{"sym":"OGC","index":false,"bars":[["2010-05-04",22954.64,27545.57,22954.64,27545.57,8095170],["2010-05-05",27928.14,28310.72,27162.99,27928.14,2423710],["2010-05-06",28081.17,28310.72,27928.14,28234.21,2303620],["2010-05-07",27009.96,27928.14,26933.44,27086.47,1741810],["2010-05-10",26780.41,27162.99,25785.71,27162.99,2870210],["2010-05-11",27545.57,27545.57,26780.41,26780.41,1630570],["2010-05-12",26015.26,26321.32,25479.65,25479.65,1327180],["2010-05-13",25479.65,25632.68,24255.4,24561.46,2185780],["2010-05-14",24561.46,25097.07,24408.43,24637.98,878800],["2010-05-17",24102.37,24637.98,24102.37,24637.98,2294150],["2010-05-18",24867.53,25020.56,24637.98,24944.04,1777720],["2010-05-19",24484.95,25020.56,24178.89,24484.95,2213320],["2010-05-20",23719.79,25250.1,23566.76,25250.1,2818340],["2010-05-21",24025.86,24025.86,24025.86,24025.86,1265190],["2010-05-24",23413.73,24025.86,22954.64,23260.7,3271930],["2010-05-25",22801.61,23490.25,22725.09,22954.64,1315890],["2010-05-26",22954.64,24102.37,22954.64,24102.37,1363090],["2010-05-27",24408.43,24867.53,23719.79,24484.95,1396960],["2010-05-28",25709.2,25709.2,24867.53,25632.68,1458660],["2010-05-31",25250.1,25326.62,24484.95,24714.49,1780130],["2010-06-01",24791.01,24867.53,24025.86,24637.98,1409910],["2010-06-02",24484.95,24867.53,24331.92,24714.49,1705390],["2010-06-03",25862.23,25938.74,25479.65,25938.74,5588980],["2010-06-04",27086.47,27162.99,26780.41,27162.99,2890970],["2010-06-07",26397.83,27545.57,26015.26,26780.41,1266000],["2010-06-08",26703.9,27162.99,26015.26,26397.83,866480],["2010-06-09",26397.83,26627.38,25938.74,26627.38,2939450],["2010-06-10",26627.38,26627.38,26091.77,26627.38,917700],["2010-06-11",27009.96,27851.63,26627.38,27775.11,2669130],["2010-06-14",28616.78,29152.39,28310.72,29152.39,6188970],["2010-06-15",30223.61,30606.19,29534.97,30606.19,4230860],["2010-06-16",31983.46,32136.49,30835.73,31906.95,2178830],["2010-06-17",30682.7,31294.82,30376.64,30376.64,2934080],["2010-06-18",29917.55,31371.34,29228.91,30223.61,2118310],["2010-06-21",30453.15,30988.76,29994.06,30453.15,1391500],["2010-06-22",30453.15,30606.19,29152.39,29688.0,1644490],["2010-06-23",28693.3,30606.19,28693.3,30606.19,1839070],["2010-06-24",30835.73,30835.73,29458.45,29458.45,552600],["2010-06-25",29152.39,29305.42,28693.3,28693.3,629630],["2010-06-28",28693.3,29534.97,28693.3,29534.97,1473400],["2010-06-29",30070.58,30070.58,29228.91,29611.48,1049010],["2010-06-30",29611.48,29611.48,28693.3,29075.88,1471660],["2010-07-01",28693.3,29152.39,28693.3,29075.88,1795400],["2010-07-02",29458.45,29994.06,28846.33,29994.06,2722090],["2010-07-05",30606.19,30682.7,29611.48,30606.19,1415350],["2010-07-06",30529.67,30529.67,29611.48,30453.15,1678850],["2010-07-07",30223.61,30453.15,29688.0,30300.12,894550],["2010-07-08",29917.55,30376.64,29611.48,29611.48,725920],["2010-07-09",29534.97,29688.0,29228.91,29228.91,721340],["2010-07-12",29228.91,29458.45,28846.33,29381.94,257980],["2010-07-13",29841.03,30223.61,29458.45,30070.58,839490],["2010-07-14",30223.61,30606.19,30070.58,30606.19,2082560],["2010-07-15",30529.67,30835.73,30453.15,30682.7,2093040],["2010-07-16",30606.19,32213.01,30453.15,32213.01,1961220],["2010-07-19",32136.49,33819.83,31753.92,33819.83,1949090],["2010-07-20",33819.83,35197.11,33819.83,35044.08,2259580],["2010-07-21",35044.08,35044.08,33360.74,33360.74,1255840],["2010-07-22",32519.07,33437.26,31830.43,33360.74,2120340],["2010-07-23",33666.8,34508.47,32978.16,34508.47,1677480],["2010-07-26",34431.96,35426.66,34355.44,35044.08,2551570],["2010-07-27",35120.6,35120.6,33513.77,34738.02,853490],["2010-07-28",33819.83,34738.02,33054.68,33666.8,668960],["2010-07-29",32901.65,33666.8,32901.65,33131.2,703550],["2010-07-30",33131.2,33513.77,31524.37,31600.89,1760270],["2010-08-02",32289.53,32442.56,31600.89,31677.4,1175090],["2010-08-03",32366.04,32366.04,31677.4,31830.43,677030],["2010-08-04",31600.89,31830.43,30606.19,31294.82,526400],["2010-08-05",31371.34,31677.4,30300.12,30606.19,655710],["2010-08-06",29994.06,30376.64,29688.0,29917.55,746160],["2010-08-09",29152.39,29841.03,28540.27,28616.78,658830],["2010-08-10",28157.69,28616.78,27239.5,27851.63,6108240],["2010-08-11",28846.33,28922.84,27622.08,28310.72,3323060],["2010-08-12",27775.11,28004.66,26933.44,27009.96,461780],["2010-08-13",27009.96,27698.6,26168.29,27698.6,389150],["2010-08-16",28693.3,29075.88,28157.69,28846.33,389260],["2010-08-17",28693.3,28693.3,27622.08,28004.66,446390],["2010-08-18",27392.54,27928.14,26856.93,27928.14,572270],["2010-08-19",27162.99,27851.63,27009.96,27009.96,1434620],["2010-08-20",26550.87,27545.57,25938.74,27545.57,320370],["2010-08-23",27009.96,27009.96,26168.29,26168.29,236240],["2010-08-24",24867.53,24944.04,24867.53,24867.53,457730],["2010-08-25",23796.31,24867.53,23643.28,24867.53,1876230],["2010-08-26",24561.46,25097.07,23872.82,23949.34,624500],["2010-08-27",23949.34,24561.46,23337.22,23719.79,330040],["2010-08-30",24867.53,24867.53,24484.95,24867.53,842940],["2010-08-31",24867.53,26091.77,24484.95,26091.77,908170],["2010-09-01",26780.41,26780.41,25632.68,26780.41,1568840],["2010-09-06",26780.41,27622.08,26627.38,27162.99,1913650],["2010-09-07",26780.41,27162.99,25938.74,26015.26,1182690],["2010-09-08",25326.62,26015.26,24791.01,25403.13,964050],["2010-09-09",26015.26,26168.29,25250.1,25556.16,985660],["2010-09-10",25632.68,25632.68,24331.92,24484.95,823020],["2010-09-13",23719.79,25250.1,23719.79,23872.82,725290],["2010-09-14",24791.01,25020.56,24561.46,25020.56,1680270],["2010-09-15",26244.8,26244.8,25020.56,26015.26,2722880],["2010-09-16",26015.26,26780.41,25556.16,26780.41,3247800],["2010-09-17",26780.41,28081.17,26015.26,28081.17,4347340],["2010-09-20",28769.81,28769.81,27316.02,27469.05,7213090],["2010-09-21",26627.38,28769.81,26168.29,28769.81,14358620],["2010-09-22",27622.08,28310.72,27392.54,27392.54,2408870],["2010-09-23",26856.93,27162.99,26091.77,26168.29,3997720],["2010-09-24",25632.68,26244.8,25250.1,25556.16,2554040],["2010-09-27",25250.1,25632.68,24791.01,24791.01,2581710],["2010-09-28",25403.13,25479.65,24637.98,24637.98,2775960],["2010-09-29",24791.01,25479.65,24561.46,24637.98,1010880],["2010-09-30",24561.46,24714.49,24102.37,24178.89,1849780],["2010-10-01",24178.89,25250.1,24102.37,24178.89,2896240],["2010-10-04",24102.37,24178.89,23031.15,23031.15,2075350],["2010-10-05",22266.0,23566.76,22266.0,23566.76,1600640],["2010-10-06",23719.79,24637.98,23566.76,24484.95,1301660],["2010-10-07",24331.92,24791.01,23719.79,23719.79,1220450],["2010-10-08",23337.22,23719.79,23107.67,23107.67,889290],["2010-10-11",23107.67,23413.73,22878.12,23031.15,653770],["2010-10-12",22801.61,23107.67,22572.06,22572.06,1518870],["2010-10-13",22572.06,23184.19,22189.48,23031.15,1183470],["2010-10-14",23490.25,23490.25,22801.61,22954.64,548210],["2010-10-15",22954.64,22954.64,22725.09,22801.61,744130],["2010-10-18",22572.06,22878.12,22419.03,22419.03,617960],["2010-10-19",22419.03,22495.55,21347.81,21577.36,1632580],["2010-10-20",20965.24,21041.75,20506.14,20506.14,1999930],["2010-10-21",20582.66,20659.17,19511.44,19664.47,1673260],["2010-10-22",20047.05,20047.05,19281.9,19358.41,1841540],["2010-10-25",19281.9,19434.93,18746.29,19358.41,829070],["2010-10-26",19817.5,20276.6,19511.44,20276.6,1115940],["2010-10-27",20506.14,20506.14,19894.02,20123.57,992490],["2010-10-28",19740.99,19970.54,19434.93,19434.93,748140],["2010-10-29",19434.93,19970.54,19358.41,19358.41,837150],["2010-11-01",19205.38,19358.41,18899.32,19128.87,711480],["2010-11-02",18899.32,18975.83,18363.71,18363.71,762450],["2010-11-03",18440.23,18593.26,18134.16,18516.74,1260190],["2010-11-04",18593.26,18975.83,18134.16,18516.74,686080],["2010-11-05",18899.32,19128.87,18516.74,18746.29,816450],["2010-11-08",18746.29,19281.9,18516.74,19128.87,2574280],["2010-11-09",19128.87,19128.87,18363.71,18363.71,1410450],["2010-11-10",18669.77,18822.8,18440.23,18669.77,1023390],["2010-11-11",18516.74,18669.77,18363.71,18363.71,690850],["2010-11-12",17981.13,18134.16,17445.53,17598.56,1139870],["2010-11-15",17598.56,17675.07,16756.89,16756.89,1977430],["2010-11-16",16756.89,16756.89,15991.73,16068.25,1187560],["2010-11-17",16068.25,16603.86,15762.19,16450.82,953080],["2010-11-18",16909.92,17139.46,16527.34,16603.86,608210],["2010-11-19",16603.86,16680.37,16221.28,16221.28,338080],["2010-11-22",16068.25,16221.28,15532.64,16221.28,471740],["2010-11-23",16221.28,16527.34,16144.76,16527.34,430350],["2010-11-24",16527.34,16603.86,16068.25,16527.34,351560],["2010-11-25",16527.34,17215.98,16527.34,16909.92,642960],["2010-11-26",16909.92,17215.98,16680.37,16833.4,1038660],["2010-11-29",16603.86,17598.56,16603.86,17598.56,586890],["2010-11-30",18363.71,18440.23,18210.68,18210.68,1823950],["2010-12-01",17981.13,18440.23,17675.07,18210.68,789090],["2010-12-02",18210.68,18822.8,17751.59,18822.8,1384450],["2010-12-03",19511.44,19740.99,19128.87,19740.99,2421590],["2010-12-06",19740.99,20659.17,19434.93,19894.02,2025440],["2010-12-07",19434.93,19894.02,19052.35,19052.35,1293550],["2010-12-08",18746.29,19128.87,18134.16,18134.16,1386570],["2010-12-09",17675.07,18822.8,17675.07,18822.8,831130],["2010-12-10",18899.32,19511.44,18746.29,19511.44,1236440],["2010-12-13",20429.63,20429.63,20353.11,20429.63,2430690],["2010-12-14",20506.14,20812.21,19434.93,19740.99,1705300],["2010-12-15",19894.02,20200.08,19587.96,19740.99,916460],["2010-12-16",19205.38,19358.41,18899.32,18899.32,844890],["2010-12-17",18899.32,19817.5,18822.8,19817.5,1783920],["2010-12-20",19817.5,20123.57,19511.44,19511.44,1820100],["2010-12-21",19205.38,19817.5,18975.83,19817.5,974830],["2010-12-22",20613.4,20613.4,19419.57,19419.57,862120],["2010-12-23",19419.57,19499.16,19101.22,19101.22,731700],["2010-12-24",19101.22,19419.57,18703.27,19101.22,445310],["2010-12-27",19101.22,19101.22,18703.27,19101.22,661250],["2010-12-28",19101.22,19737.92,19101.22,19339.98,3951300],["2010-12-29",19339.98,19578.75,19101.22,19101.22,2197030],["2010-12-30",18782.86,19260.39,18782.86,19260.39,1332310],["2010-12-31",19260.39,19499.16,19260.39,19499.16,1948990],["2011-01-04",19737.92,19737.92,19419.57,19419.57,253250],["2011-01-05",19419.57,19419.57,19021.63,19101.22,232490],["2011-01-06",19101.22,19101.22,18862.45,18862.45,212610],["2011-01-07",18862.45,19101.22,18782.86,18862.45,297380],["2011-01-10",18942.04,18942.04,18544.1,18544.1,434490],["2011-01-11",18544.1,18544.1,18146.16,18146.16,479810],["2011-01-12",18305.33,18782.86,18305.33,18703.27,1571580],["2011-01-13",18703.27,18862.45,18464.51,18544.1,201830],["2011-01-14",19021.63,19021.63,18544.1,18703.27,384780],["2011-01-17",18703.27,18942.04,18623.69,18623.69,263820],["2011-01-18",18544.1,18703.27,18384.92,18384.92,299160],["2011-01-19",18623.69,18703.27,18384.92,18544.1,372070],["2011-01-20",18703.27,18703.27,18544.1,18544.1,149830],["2011-01-21",18544.1,19419.57,18544.1,19101.22,1275370],["2011-01-24",19499.16,19499.16,18782.86,18942.04,294400],["2011-01-25",18782.86,18942.04,18623.69,18862.45,216210],["2011-01-26",18782.86,19101.22,18782.86,19101.22,157550],["2011-01-27",19180.8,19180.8,18942.04,19101.22,474460],["2011-01-28",19180.8,19499.16,19021.63,19101.22,807040],["2011-02-08",19419.57,19897.1,19180.8,19897.1,704350],["2011-02-09",20295.04,20533.81,19578.75,19578.75,389290],["2011-02-10",19499.16,20056.28,19499.16,19658.33,258500],["2011-02-11",19658.33,19817.51,19339.98,19499.16,184730],["2011-02-14",19499.16,19578.75,18942.04,18942.04,372900],["2011-02-15",19101.22,19101.22,18623.69,18942.04,301660],["2011-02-16",19021.63,19021.63,18384.92,18384.92,283990],["2011-02-17",18384.92,18384.92,17986.98,18066.57,355840],["2011-02-18",18146.16,18305.33,17907.39,17986.98,616520],["2011-02-21",17509.45,17589.04,17111.51,17111.51,1457580],["2011-02-22",16554.39,16793.15,16395.21,16554.39,322140],["2011-02-23",16554.39,17111.51,16554.39,16872.74,302330],["2011-02-24",16315.62,16713.56,16076.86,16315.62,537900],["2011-02-25",16315.62,16633.98,16236.03,16474.8,192810],["2011-02-28",16554.39,16554.39,16156.45,16156.45,273570],["2011-03-01",16156.45,16156.45,15997.27,15997.27,212370],["2011-03-02",15997.27,15997.27,15201.38,15201.38,605410],["2011-03-03",14644.27,15201.38,14564.68,14564.68,256000],["2011-03-04",14564.68,14723.85,14405.5,14405.5,140180],["2011-03-07",14485.09,14564.68,14325.91,14485.09,176880],["2011-03-08",14485.09,14485.09,14246.32,14325.91,539060],["2011-03-09",14246.32,14246.32,13689.2,13927.97,465810],["2011-03-10",13927.97,14564.68,13927.97,14564.68,9421211],["2011-03-11",15280.97,15280.97,15280.97,15280.97,140470],["2011-03-14",15440.15,15440.15,14564.68,14644.27,425100],["2011-03-15",14087.15,14644.27,14087.15,14325.91,246910],["2011-03-16",14325.91,14485.09,14166.74,14166.74,300560],["2011-03-17",14166.74,14405.5,14166.74,14246.32,283650],["2011-03-18",14405.5,14883.03,14246.32,14883.03,641630],["2011-03-21",15599.33,15599.33,15121.8,15599.33,708290],["2011-03-22",15360.56,15917.68,15121.8,15201.38,307240],["2011-03-23",15201.38,15678.91,15201.38,15519.74,411540],["2011-03-24",15519.74,15678.91,15440.15,15519.74,452700],["2011-03-25",15519.74,15519.74,15280.97,15440.15,155460],["2011-03-28",15678.91,15678.91,15280.97,15280.97,102810],["2011-03-29",15440.15,15440.15,14962.62,15280.97,303130],["2011-03-30",15121.8,15360.56,14962.62,15280.97,258000],["2011-03-31",15440.15,15440.15,15201.38,15201.38,140620],["2011-04-01",15280.97,15360.56,15042.21,15201.38,294070],["2011-04-04",15360.56,15360.56,14883.03,14883.03,206740],["2011-04-05",15121.8,15121.8,14883.03,15121.8,229990],["2011-04-06",15201.38,15440.15,15121.8,15440.15,337790],["2011-04-07",15519.74,15519.74,15042.21,15201.38,156340],["2011-04-08",15280.97,15280.97,15042.21,15201.38,110310],["2011-04-13",15280.97,15280.97,15042.21,15042.21,113300],["2011-04-14",15121.8,15121.8,14883.03,15042.21,2092280],["2011-04-15",15042.21,15042.21,14723.85,14723.85,153150],["2011-04-18",14723.85,14723.85,14325.91,14325.91,130920],["2011-04-19",14325.91,14405.5,14246.32,14325.91,129330],["2011-04-20",14325.91,14405.5,14246.32,14405.5,195080],["2011-04-21",14485.09,14485.09,14166.74,14325.91,186990],["2011-04-22",14325.91,14405.5,14087.15,14325.91,177640],["2011-04-25",14325.91,14644.27,14325.91,14644.27,145620],["2011-04-26",14644.27,14644.27,14325.91,14405.5,131850],["2011-04-27",14485.09,14564.68,14325.91,14564.68,180220],["2011-04-28",14564.68,14723.85,14325.91,14564.68,73880],["2011-04-29",14644.27,14644.27,14325.91,14564.68,93960],["2011-05-04",14325.91,14485.09,14325.91,14485.09,135730],["2011-05-05",14405.5,14405.5,14246.32,14246.32,106390],["2011-05-06",14166.74,14405.5,14166.74,14405.5,110360],["2011-05-09",14325.91,14405.5,14325.91,14325.91,101350],["2011-05-10",14325.91,14325.91,14246.32,14325.91,91420],["2011-05-11",14325.91,14325.91,14246.32,14325.91,110230],["2011-05-12",14325.91,14325.91,14246.32,14246.32,55690],["2011-05-13",14325.91,14325.91,14166.74,14166.74,79030],["2011-05-16",14166.74,14166.74,13927.97,14166.74,2084830],["2011-05-17",13768.79,14166.74,13689.2,13848.38,75670],["2011-05-18",13848.38,14166.74,13848.38,13848.38,195580],["2011-05-19",13848.38,13927.97,13768.79,13768.79,271770],["2011-05-20",13927.97,13927.97,13530.03,13609.62,260900],["2011-05-23",13609.62,13609.62,13052.5,13052.5,451790],["2011-05-24",13052.5,13052.5,12415.79,12415.79,83920],["2011-05-25",11858.67,12256.61,11858.67,11858.67,554880],["2011-05-26",11301.55,11938.26,11301.55,11301.55,926270],["2011-05-27",11779.08,11858.67,11540.32,11858.67,256750],["2011-05-30",12336.2,12336.2,11381.14,11381.14,217280],["2011-05-31",11381.14,11699.49,11301.55,11699.49,301960],["2011-06-01",11381.14,11779.08,11142.38,11699.49,690170],["2011-06-02",12017.85,12256.61,11938.26,12256.61,304900],["2011-06-03",12813.73,12813.73,12017.85,12177.03,269280],["2011-06-06",11858.67,12256.61,11619.91,11619.91,214670],["2011-06-07",11858.67,12177.03,11858.67,12177.03,635110],["2011-06-08",12336.2,12654.56,11858.67,12177.03,453710],["2011-06-09",12177.03,12495.38,11779.08,12415.79,531330],["2011-06-10",12734.14,12972.91,12495.38,12972.91,880110],["2011-06-13",12972.91,13132.09,12415.79,12893.32,862310],["2011-06-14",12574.97,13530.03,12495.38,12495.38,1844560],["2011-06-15",12256.61,12415.79,11938.26,11938.26,587250],["2011-06-16",11858.67,12177.03,11699.49,11938.26,1416730],["2011-06-17",11540.32,11938.26,11381.14,11381.14,734820],["2011-06-20",11142.38,11221.96,10824.02,10903.61,966020],["2011-06-21",10824.02,11381.14,10664.85,11381.14,1965940],["2011-06-22",11619.91,11699.49,11142.38,11142.38,256120],["2011-06-23",11142.38,11221.96,10744.43,10983.2,428060],["2011-06-24",10983.2,11301.55,10824.02,10824.02,606520],["2011-06-27",10824.02,11142.38,10824.02,11142.38,393550],["2011-06-28",10983.2,11221.96,10824.02,10824.02,417830],["2011-06-29",10824.02,10824.02,10426.08,10585.26,749620],["2011-06-30",10744.43,10744.43,10266.9,10266.9,426980],["2011-07-01",10266.9,10346.49,9868.96,9948.55,519850],["2011-07-04",10028.14,10028.14,9709.78,9948.55,444280],["2011-07-05",10346.49,10426.08,10266.9,10426.08,624240],["2011-07-06",10585.26,10585.26,10028.14,10266.9,736220],["2011-07-07",10266.9,10346.49,10028.14,10266.9,692650],["2011-07-08",10028.14,10266.9,10028.14,10187.32,282290],["2011-07-11",10187.32,10187.32,10028.14,10107.73,237940],["2011-07-12",9868.96,9948.55,9709.78,9789.37,335170],["2011-07-13",10107.73,10107.73,9709.78,9868.96,399170],["2011-07-14",9789.37,10107.73,9630.2,10028.14,398060],["2011-07-15",10028.14,10028.14,9630.2,9709.78,831380],["2011-07-18",9471.02,9709.78,9471.02,9709.78,306830],["2011-07-19",9709.78,9709.78,9471.02,9630.2,281260],["2011-07-20",9630.2,10028.14,9630.2,10028.14,306240],["2011-07-21",9789.37,9948.55,9709.78,9709.78,258260],["2011-07-22",9630.2,9789.37,9550.61,9709.78,176920],["2011-07-25",9391.43,9630.2,9391.43,9471.02,372590],["2011-07-26",9471.02,9709.78,9391.43,9550.61,227680],["2011-07-27",9550.61,9550.61,9391.43,9550.61,248550],["2011-07-28",9471.02,9709.78,9471.02,9550.61,244430],["2011-07-29",9471.02,9630.2,9391.43,9550.61,303530],["2011-08-01",9709.78,9709.78,9311.84,9311.84,160540],["2011-08-02",9391.43,9391.43,9073.08,9232.25,238310],["2011-08-03",9232.25,9232.25,8993.49,9152.67,223480],["2011-08-04",9152.67,9550.61,9152.67,9391.43,306790],["2011-08-05",9232.25,9471.02,9232.25,9311.84,281370],["2011-08-08",9073.08,9232.25,8913.9,8913.9,297600],["2011-08-09",8515.96,8754.72,8515.96,8595.55,368610],["2011-08-10",8754.72,8834.31,8515.96,8595.55,318330],["2011-08-11",8356.78,8436.37,8277.19,8356.78,230240],["2011-08-12",8356.78,8515.96,8277.19,8277.19,195830],["2011-08-15",8436.37,8436.37,8277.19,8277.19,209050],["2011-08-16",8356.78,8436.37,8277.19,8277.19,224890],["2011-08-17",8277.19,8515.96,8277.19,8515.96,317290],["2011-08-18",8675.14,8913.9,8675.14,8913.9,622570],["2011-08-19",8595.55,8754.72,8515.96,8595.55,359590],["2011-08-22",8675.14,8993.49,8675.14,8993.49,551960],["2011-08-23",8993.49,9073.08,8834.31,8834.31,453380],["2011-08-24",9073.08,9152.67,8675.14,8675.14,513580],["2011-08-25",8754.72,8993.49,8675.14,8993.49,419290],["2011-08-26",8993.49,9232.25,8993.49,9152.67,448190],["2011-08-29",9232.25,9550.61,9232.25,9550.61,947910],["2011-08-30",10028.14,10028.14,9948.55,10028.14,742490],["2011-08-31",10346.49,10505.67,10107.73,10505.67,1077880],["2011-09-01",10505.67,10983.2,10505.67,10983.2,1837840],["2011-09-05",10983.2,11460.73,10824.02,11221.96,1083450],["2011-09-06",10824.02,11381.14,10664.85,11142.38,1439810],["2011-09-07",11221.96,11699.49,11221.96,11699.49,1486900],["2011-09-08",11699.49,12256.61,11699.49,12256.61,847430],["2011-09-09",12495.38,12813.73,12256.61,12813.73,944890],["2011-09-12",12654.56,12972.91,12177.03,12177.03,1356920],["2011-09-13",12415.79,12734.14,11699.49,12734.14,1435500],["2011-09-14",12813.73,12813.73,12097.44,12097.44,943830],["2011-09-15",11699.49,11858.67,11540.32,11540.32,1149930],["2011-09-16",11619.91,11699.49,10983.2,10983.2,1056040],["2011-09-19",10585.26,11142.38,10505.67,11142.38,999470],["2011-09-20",11062.79,11142.38,10585.26,10585.26,550860],["2011-09-21",10664.85,10824.02,10187.32,10426.08,606800],["2011-09-22",10505.67,10903.61,10505.67,10903.61,1482210],["2011-09-23",10824.02,11381.14,10824.02,11221.96,1039420],["2011-09-26",11381.14,11381.14,10824.02,10824.02,437560],["2011-09-27",10983.2,11142.38,10744.43,10824.02,442970],["2011-09-28",10983.2,11062.79,10585.26,10585.26,1285350],["2011-09-29",10346.49,10426.08,10107.73,10187.32,894870],["2011-09-30",10187.32,10266.9,9868.96,9868.96,602380],["2011-10-03",9709.78,9868.96,9471.02,9471.02,683890],["2011-10-04",9391.43,9550.61,9152.67,9152.67,638420],["2011-10-05",9311.84,9550.61,9232.25,9311.84,1000490],["2011-10-06",9471.02,9709.78,9391.43,9709.78,918950],["2011-10-07",9709.78,10187.32,9709.78,9948.55,889430],["2011-10-10",9948.55,10028.14,9550.61,9709.78,533360],["2011-10-11",9789.37,9868.96,9471.02,9471.02,727270],["2011-10-12",9311.84,9391.43,9073.08,9073.08,1301530],["2011-10-13",9232.25,9232.25,8834.31,9152.67,646370],["2011-10-14",9152.67,9311.84,9152.67,9232.25,524920],["2011-10-17",9391.43,9550.61,9152.67,9232.25,972260],["2011-10-18",9152.67,9232.25,8993.49,8993.49,480200],["2011-10-19",9152.67,9311.84,8993.49,9073.08,511900],["2011-10-20",9152.67,9232.25,9073.08,9152.67,308790],["2011-10-21",9073.08,9550.61,9073.08,9471.02,1404800],["2011-10-24",9709.78,9789.37,9391.43,9391.43,453290],["2011-10-25",9311.84,9391.43,9152.67,9152.67,568640],["2011-10-26",9152.67,9311.84,9073.08,9152.67,378050],["2011-10-27",9311.84,9311.84,9152.67,9232.25,413750],["2011-10-28",9391.43,9630.2,9391.43,9630.2,1101510],["2011-10-31",10107.73,10107.73,10028.14,10107.73,3166370],["2011-11-01",10028.14,10585.26,10028.14,10107.73,1701090],["2011-11-02",10028.14,10028.14,9630.2,9630.2,898630],["2011-11-03",9630.2,9630.2,9232.25,9391.43,874130],["2011-11-04",9471.02,9471.02,9152.67,9152.67,1388040],["2011-11-07",9232.25,9232.25,8754.72,8913.9,781290],["2011-11-08",8913.9,9232.25,8834.31,9073.08,423610],["2011-11-09",9391.43,9391.43,9152.67,9311.84,517500],["2011-11-10",9152.67,9152.67,8993.49,9152.67,379930],["2011-11-11",8993.49,9311.84,8913.9,8913.9,651500],["2011-11-14",8913.9,8913.9,8515.96,8515.96,1140710],["2011-11-15",8515.96,8754.72,8356.78,8356.78,581740],["2011-11-16",8356.78,8675.14,8356.78,8436.37,822060],["2011-11-17",8819.84,8819.84,8723.97,8723.97,585830],["2011-11-18",8532.24,8532.24,8340.5,8340.5,1010800],["2011-11-21",8436.37,8436.37,7957.03,7957.03,653870],["2011-11-22",7765.29,7957.03,7573.56,7765.29,1086410],["2011-11-23",7957.03,8148.76,7765.29,7957.03,415760],["2011-11-24",7957.03,8148.76,7861.16,7861.16,545930],["2011-11-25",7765.29,7861.16,7669.42,7861.16,501160],["2011-11-28",8052.9,8244.63,7957.03,8244.63,1062960],["2011-11-29",8340.5,8340.5,8052.9,8148.76,316010],["2011-11-30",8052.9,8148.76,7861.16,7861.16,552850],["2011-12-01",8052.9,8244.63,7957.03,8244.63,881280],["2011-12-02",8340.5,8628.1,8244.63,8628.1,1006260],["2011-12-05",8819.84,9011.57,8819.84,9011.57,2010640],["2011-12-06",9203.31,9299.18,8819.84,8819.84,1004710],["2011-12-07",8628.1,8915.71,8532.24,8915.71,1355070],["2011-12-08",8819.84,9299.18,8628.1,8628.1,1360790],["2011-12-09",8628.1,8819.84,8244.63,8244.63,1532610],["2011-12-12",8244.63,8340.5,8052.9,8052.9,635510],["2011-12-13",8052.9,8244.63,8052.9,8052.9,573370],["2011-12-14",8052.9,8148.76,7765.29,8052.9,1020630],["2011-12-15",7957.03,8148.76,7669.42,8148.76,1536770],["2011-12-16",8340.5,8532.24,8052.9,8532.24,2353640],["2011-12-19",8436.37,8723.97,8340.5,8628.1,1229350],["2011-12-20",8436.37,8628.1,8340.5,8340.5,1022240],["2011-12-21",8340.5,8340.5,8052.9,8148.76,681130],["2011-12-22",8148.76,8148.76,7765.29,7765.29,1282320],["2011-12-23",7477.69,7669.42,7381.82,7669.42,1157050],["2011-12-26",7477.69,7573.56,7285.95,7285.95,325040],["2011-12-27",7094.22,7094.22,6998.35,6998.35,356090],["2011-12-28",6710.75,7285.95,6710.75,7285.95,11843070],["2011-12-29",7285.95,7573.56,6998.35,7573.56,18677570],["2011-12-30",7573.56,7765.29,7381.82,7669.42,719870],["2012-01-03",7669.42,7765.29,7285.95,7285.95,421380],["2012-01-04",7094.22,7285.95,7094.22,7094.22,692500],["2012-01-05",6998.35,7094.22,6806.61,6902.48,316300],["2012-01-06",6710.75,6806.61,6614.88,6806.61,429160],["2012-01-09",6902.48,6998.35,6614.88,6806.61,231650],["2012-01-10",6806.61,7094.22,6806.61,7094.22,410400],["2012-01-11",7094.22,7190.09,6902.48,6902.48,225700],["2012-01-12",6806.61,6902.48,6710.75,6806.61,229570],["2012-01-13",6806.61,6998.35,6806.61,6902.48,329870],["2012-01-16",6998.35,7190.09,6998.35,7190.09,408760],["2012-01-17",7094.22,7190.09,6998.35,6998.35,265720],["2012-01-18",6998.35,7190.09,6998.35,7094.22,121660],["2012-01-19",7094.22,7381.82,7094.22,7381.82,392390],["2012-01-20",7573.56,7573.56,7190.09,7190.09,525970],["2012-01-30",7285.95,7477.69,7094.22,7477.69,221310],["2012-01-31",7669.42,7765.29,7477.69,7477.69,1081640],["2012-02-01",7477.69,7765.29,7381.82,7765.29,881420],["2012-02-02",7957.03,8148.76,7957.03,8148.76,1302020],["2012-02-03",8436.37,8532.24,8148.76,8244.63,1776760],["2012-02-06",8244.63,8628.1,7957.03,8628.1,1325720],["2012-02-07",8819.84,8915.71,8436.37,8819.84,1130490],["2012-02-08",8723.97,9203.31,8723.97,9203.31,1435210],["2012-02-09",9107.44,9299.18,8915.71,9011.57,1320550],["2012-02-10",8819.84,8915.71,8628.1,8628.1,2365080],["2012-02-13",8628.1,8628.1,8244.63,8532.24,1033050],["2012-02-14",8532.24,8915.71,8436.37,8915.71,1157820],["2012-02-15",8819.84,9011.57,8628.1,9011.57,956370],["2012-02-16",9011.57,9395.05,8819.84,9395.05,1781180],["2012-02-17",9490.91,9778.52,9395.05,9778.52,1231470],["2012-02-20",9874.38,10257.86,9778.52,10161.99,1561720],["2012-02-21",10353.72,10353.72,9682.65,9778.52,1178280],["2012-02-22",9778.52,10257.86,9682.65,10257.86,1826110],["2012-02-23",10353.72,10641.33,9874.38,10353.72,2810050],["2012-02-24",10257.86,10641.33,10066.12,10066.12,1965440],["2012-02-27",10066.12,10545.46,10066.12,10545.46,1558560],["2012-02-28",10449.59,10545.46,10066.12,10066.12,1999670],["2012-02-29",10066.12,10545.46,9874.38,10545.46,2113970],["2012-03-01",10641.33,11024.8,10641.33,11024.8,2921090],["2012-03-02",11408.27,11504.14,11312.4,11504.14,1652060],["2012-03-05",12079.34,12079.34,11887.61,12079.34,4374910],["2012-03-06",12366.95,12462.82,11504.14,11887.61,3105320],["2012-03-07",11600.0,12079.34,11312.4,12079.34,2098880],["2012-03-08",11600.0,11983.48,11504.14,11504.14,1832140],["2012-03-09",11216.53,11695.87,11024.8,11408.27,1031410],["2012-03-12",11408.27,11408.27,10928.93,10928.93,1562070],["2012-03-13",11024.8,11312.4,10737.19,11216.53,746420],["2012-03-14",11120.67,11312.4,10833.06,11120.67,1589124],["2012-03-15",10833.06,11600.0,10833.06,11600.0,3961600],["2012-03-16",12079.34,12079.34,11024.8,11024.8,1759520],["2012-03-19",10737.19,11216.53,10737.19,10928.93,2877950],["2012-03-20",11120.67,11408.27,10833.06,11408.27,1480670],["2012-03-21",11600.0,11887.61,11312.4,11312.4,1186510],["2012-03-22",11312.4,11791.74,11216.53,11791.74,3229710],["2012-03-23",11887.61,12366.95,11791.74,12366.95,1798970],["2012-03-26",12462.82,12462.82,11983.48,12079.34,962130],["2012-03-27",11887.61,12366.95,11504.14,11504.14,1526950],["2012-03-28",11216.53,11887.61,11120.67,11887.61,1111560],["2012-03-29",11983.48,12175.21,11312.4,11887.61,1742900],["2012-03-30",11600.0,11983.48,11600.0,11695.87,636980],["2012-04-03",11695.87,12271.08,11600.0,12079.34,991610],["2012-04-04",11983.48,12079.34,11695.87,11695.87,817820],["2012-04-05",11791.74,12271.08,11408.27,12271.08,2096410],["2012-04-06",12462.82,12846.29,12271.08,12846.29,4539690],["2012-04-09",13229.76,13421.49,12846.29,13421.49,1109330],["2012-04-10",13421.49,14092.57,13325.63,13900.83,1328680],["2012-04-11",14284.3,14571.91,13996.7,14571.91,2887190],["2012-04-12",14380.17,15147.11,14092.57,15147.11,3742480],["2012-04-13",14859.51,15530.59,14667.77,15051.25,2399490],["2012-04-16",15051.25,15722.32,14763.64,15530.59,1314150],["2012-04-17",15434.72,15626.45,14763.64,14763.64,1576970],["2012-04-18",14571.91,15242.98,14188.44,14859.51,2632460],["2012-04-19",14859.51,14859.51,14284.3,14476.04,1956410],["2012-04-20",14571.91,14955.38,14284.3,14955.38,1021260],["2012-04-23",14955.38,15242.98,14859.51,15147.11,1368880],["2012-04-24",14955.38,15626.45,14859.51,15626.45,14525063],["2012-04-25",15914.06,16297.53,15626.45,16009.92,3040800],["2012-04-26",16009.92,16009.92,15722.32,16009.92,1045160],["2012-04-27",15914.06,16489.26,15530.59,16489.26,1221840],["2012-05-02",16393.4,16585.13,15722.32,15818.19,571980],["2012-05-03",15434.72,15722.32,15051.25,15051.25,2241400],["2012-05-04",15147.11,15722.32,15147.11,15434.72,1411710],["2012-05-07",15530.59,15914.06,15242.98,15914.06,1201890],["2012-05-08",15914.06,16681.0,15818.19,16681.0,2134400],["2012-05-09",16297.53,16968.6,16297.53,16872.73,1230720],["2012-05-10",16585.13,17064.47,16105.79,16105.79,1674530],["2012-05-11",16105.79,16297.53,15338.85,15338.85,953930],["2012-05-14",15434.72,15530.59,14571.91,14571.91,1605970],["2012-05-15",14188.44,14380.17,13900.83,13900.83,1605930],["2012-05-16",13804.96,13996.7,13229.76,13229.76,993430],["2012-05-17",13229.76,13517.36,12654.55,12654.55,1166280],["2012-05-18",12366.95,12558.68,12079.34,12079.34,1251170],["2012-05-21",11983.48,12654.55,11983.48,12654.55,866130],["2012-05-22",12942.15,13133.89,12654.55,12846.29,820130],["2012-05-23",12558.68,12750.42,12271.08,12271.08,633840],["2012-05-24",12271.08,12366.95,11695.87,11695.87,518910],["2012-05-25",12175.21,12271.08,11983.48,12271.08,765070],["2012-05-28",12750.42,12846.29,11695.87,12366.95,1715650],["2012-05-29",12079.34,12462.82,11983.48,12175.21,497920],["2012-05-30",12271.08,12558.68,12175.21,12175.21,764360],["2012-05-31",12079.34,12175.21,11695.87,11695.87,715460],["2012-06-01",11983.48,12079.34,11600.0,11600.0,641930],["2012-06-04",11504.14,11504.14,11024.8,11024.8,1127480],["2012-06-05",11120.67,11504.14,10641.33,11504.14,1115470],["2012-06-06",11600.0,12079.34,11600.0,12079.34,1849710],["2012-06-07",12462.82,12654.55,12462.82,12654.55,1827700],["2012-06-08",12942.15,13133.89,12462.82,12462.82,1879930],["2012-06-11",12558.68,13038.02,12366.95,13038.02,1660960],["2012-06-12",12942.15,13133.89,12654.55,12654.55,1625730],["2012-06-13",12750.42,13133.89,12366.95,13038.02,1738480],["2012-06-14",12846.29,13133.89,12750.42,13133.89,1040610],["2012-06-15",13133.89,13709.1,13038.02,13613.23,2656940],["2012-06-18",13613.23,14284.3,13613.23,13996.7,1281930],["2012-06-19",13996.7,13996.7,13325.63,13325.63,1770404],["2012-06-20",13325.63,13613.23,13133.89,13517.36,1106300],["2012-06-21",13517.36,13613.23,12846.29,12846.29,1173300],["2012-06-22",12846.29,12846.29,12271.08,12271.08,1716990],["2012-06-25",12079.34,12462.82,11695.87,11791.74,13253520],["2012-06-26",11791.74,11887.61,11312.4,11408.27,1263800],["2012-06-27",11600.0,11887.61,11504.14,11504.14,1116350],["2012-06-28",11504.14,11887.61,11312.4,11887.61,804690],["2012-06-29",11983.48,12175.21,11791.74,11887.61,485690],["2012-07-02",11983.48,12079.34,11695.87,11791.74,1178910],["2012-07-03",11791.74,11791.74,11312.4,11791.74,778400],["2012-07-04",11983.48,12079.34,11695.87,11887.61,708980],["2012-07-05",11600.0,12462.82,11600.0,12462.82,1387940],["2012-07-06",12462.82,13038.02,12271.08,12271.08,1928190],["2012-07-09",11983.48,12079.34,11695.87,11695.87,897800],["2012-07-10",11408.27,11791.74,11312.4,11408.27,425710],["2012-07-11",11408.27,11695.87,11408.27,11600.0,404280],["2012-07-12",11900.0,12100.0,11900.0,12100.0,542390],["2012-07-13",12200.0,12700.0,12100.0,12700.0,1467200],["2012-07-16",12500.0,13100.0,12300.0,12400.0,1503080],["2012-07-17",12400.0,13000.0,12400.0,13000.0,1067570],["2012-07-18",13000.0,13300.0,12600.0,12700.0,966450],["2012-07-19",12600.0,13300.0,12600.0,13300.0,2826740],["2012-07-20",13700.0,13900.0,13300.0,13300.0,1770850],["2012-07-23",13300.0,13600.0,12800.0,13000.0,1632290],["2012-07-24",12800.0,13000.0,12400.0,12500.0,1056050],["2012-07-25",12500.0,12600.0,12000.0,12100.0,1035620],["2012-07-26",12400.0,12700.0,12200.0,12600.0,1211940],["2012-07-27",12800.0,12900.0,12300.0,12300.0,1079000],["2012-07-30",12300.0,12800.0,12200.0,12700.0,1134380],["2012-07-31",12700.0,13100.0,12600.0,12600.0,1115770],["2012-08-01",12500.0,12800.0,12300.0,12800.0,911360],["2012-08-02",12700.0,13100.0,12700.0,12800.0,1146860],["2012-08-03",12800.0,13200.0,12700.0,13100.0,1238680],["2012-08-06",13200.0,13700.0,13200.0,13600.0,3536300],["2012-08-07",13500.0,13700.0,13100.0,13300.0,1134230],["2012-08-08",13400.0,13600.0,13300.0,13500.0,1077010],["2012-08-09",13500.0,13800.0,13400.0,13400.0,932250],["2012-08-10",13300.0,13500.0,13100.0,13400.0,743010],["2012-08-13",13200.0,13400.0,12900.0,13000.0,716650],["2012-08-14",13100.0,13600.0,13100.0,13400.0,720180],["2012-08-15",13500.0,13500.0,13100.0,13200.0,503340],["2012-08-16",13300.0,13300.0,13000.0,13200.0,364340],["2012-08-17",13200.0,13500.0,13100.0,13500.0,969060],["2012-08-20",13400.0,13700.0,13400.0,13600.0,645140],["2012-08-21",13400.0,13400.0,13000.0,13000.0,1101480],["2012-08-22",12400.0,12700.0,12400.0,12400.0,1623280],["2012-08-23",11800.0,11800.0,11800.0,11800.0,143190],["2012-08-24",11300.0,12200.0,11300.0,11400.0,2041720],["2012-08-27",11200.0,11400.0,10900.0,10900.0,539010],["2012-08-28",10400.0,10700.0,10400.0,10400.0,1892700],["2012-08-29",10500.0,10900.0,10400.0,10900.0,1587370],["2012-08-30",10800.0,11300.0,10700.0,11000.0,550570],["2012-08-31",11000.0,11200.0,10600.0,10600.0,619370],["2012-09-04",10700.0,11100.0,10700.0,11000.0,473870],["2012-09-05",11000.0,11000.0,10500.0,10600.0,890330],["2012-09-06",10400.0,10700.0,10300.0,10400.0,542930],["2012-09-07",10500.0,10600.0,10400.0,10500.0,438080],["2012-09-10",10500.0,10500.0,10000.0,10000.0,731130],["2012-09-11",9700.0,9900.0,9500.0,9500.0,1084620],["2012-09-12",9500.0,9800.0,9400.0,9400.0,608110],["2012-09-13",9600.0,9800.0,9300.0,9800.0,689180],["2012-09-14",10100.0,10200.0,10000.0,10200.0,1596330],["2012-09-17",10000.0,10500.0,10000.0,10400.0,859400],["2012-09-18",10300.0,10400.0,9900.0,9900.0,996410],["2012-09-19",9700.0,9900.0,9600.0,9900.0,880010],["2012-09-20",9600.0,9900.0,9600.0,9800.0,676830],["2012-09-21",9900.0,10200.0,9900.0,10200.0,1033280],["2012-09-24",10000.0,10000.0,9700.0,9800.0,1316920],["2012-09-25",9700.0,9800.0,9600.0,9600.0,355540],["2012-09-26",9600.0,9700.0,9500.0,9600.0,557710],["2012-09-27",9600.0,9600.0,9200.0,9200.0,809680],["2012-09-28",9000.0,9200.0,8800.0,8800.0,617250],["2012-10-01",8700.0,8900.0,8400.0,8400.0,738320],["2012-10-02",8200.0,8500.0,8000.0,8000.0,1012430],["2012-10-03",8100.0,8300.0,7700.0,7900.0,875460],["2012-10-04",7900.0,8000.0,7800.0,7800.0,488020],["2012-10-05",7900.0,8100.0,7800.0,8100.0,690810],["2012-10-08",8200.0,8500.0,8100.0,8500.0,1479340],["2012-10-09",8600.0,8800.0,8500.0,8600.0,859580],["2012-10-10",8500.0,8800.0,8300.0,8600.0,855380],["2012-10-11",8600.0,9000.0,8500.0,8500.0,973380],["2012-10-12",8500.0,8800.0,8400.0,8500.0,947620],["2012-10-15",8600.0,8700.0,8300.0,8300.0,692090],["2012-10-16",8400.0,8700.0,8400.0,8700.0,750240],["2012-10-17",8900.0,9000.0,8800.0,8800.0,1457050],["2012-10-18",8700.0,9000.0,8700.0,8800.0,579510],["2012-10-19",8800.0,8900.0,8400.0,8400.0,1170400],["2012-10-22",8400.0,8400.0,8100.0,8200.0,664790],["2012-10-23",8300.0,8400.0,8200.0,8200.0,295680],["2012-10-24",8300.0,8400.0,8200.0,8300.0,356910],["2012-10-25",8300.0,8300.0,8000.0,8200.0,472550],["2012-10-26",8200.0,8400.0,8200.0,8200.0,229240],["2012-10-29",8200.0,8500.0,8200.0,8400.0,410510],["2012-10-30",8500.0,8500.0,8200.0,8200.0,212140],["2012-10-31",8200.0,8400.0,8100.0,8300.0,488450],["2012-11-01",8300.0,8400.0,8300.0,8300.0,402250],["2012-11-02",8000.0,8100.0,7900.0,7900.0,1275050],["2012-11-05",7800.0,8000.0,7800.0,7800.0,413340],["2012-11-06",7900.0,7900.0,7600.0,7700.0,305880],["2012-11-07",7700.0,8000.0,7700.0,7900.0,595220],["2012-11-08",7900.0,7900.0,7600.0,7700.0,475710],["2012-11-09",7700.0,8000.0,7700.0,8000.0,556620],["2012-11-12",8300.0,8400.0,8100.0,8400.0,2246000],["2012-11-13",8300.0,8500.0,8200.0,8300.0,822140],["2012-11-14",8300.0,8500.0,8200.0,8300.0,377590],["2012-11-15",8300.0,8300.0,7900.0,8000.0,1015130],["2012-11-16",8100.0,8300.0,7900.0,8100.0,654130],["2012-11-19",8100.0,8200.0,8000.0,8000.0,210080],["2012-11-20",8000.0,8200.0,8000.0,8100.0,236620],["2012-11-21",8100.0,8200.0,7900.0,8000.0,212510],["2012-11-22",8100.0,8100.0,8000.0,8100.0,164840],["2012-11-23",8100.0,8200.0,7900.0,8000.0,324410],["2012-11-26",8000.0,8000.0,7800.0,7900.0,344470],["2012-11-27",7900.0,8000.0,7800.0,7800.0,264470],["2012-11-28",7800.0,8000.0,7800.0,7800.0,893436],["2012-11-29",7900.0,8000.0,7900.0,8000.0,188140],["2012-11-30",8000.0,8000.0,7900.0,7900.0,84300],["2012-12-03",7900.0,8100.0,7800.0,8100.0,698810],["2012-12-04",8100.0,8500.0,8100.0,8400.0,1704590],["2012-12-05",8400.0,8700.0,8400.0,8600.0,750540],["2012-12-06",8600.0,8700.0,8400.0,8400.0,720710],["2012-12-07",8500.0,8700.0,8400.0,8600.0,1251740],["2012-12-10",8700.0,8900.0,8500.0,8900.0,1185750],["2012-12-11",8900.0,9000.0,8700.0,9000.0,1087690],["2012-12-12",9000.0,9400.0,8800.0,9300.0,1493350],["2012-12-13",9300.0,9300.0,8900.0,9000.0,2912706],["2012-12-14",9100.0,9200.0,8900.0,8900.0,813010],["2012-12-17",9100.0,9300.0,9100.0,9300.0,2298060],["2012-12-18",9600.0,9600.0,9400.0,9600.0,1895170],["2012-12-19",9600.0,10000.0,9500.0,9900.0,2222460],["2012-12-20",10000.0,10100.0,9800.0,9900.0,2154980],["2012-12-21",9700.0,10100.0,9600.0,9600.0,3315470],["2012-12-24",9500.0,9900.0,9500.0,9800.0,746330],["2012-12-25",9800.0,9900.0,9600.0,9600.0,571110],["2012-12-26",9500.0,9900.0,9500.0,9900.0,1051960],["2012-12-27",10000.0,10100.0,9800.0,9800.0,927880],["2012-12-28",9800.0,10000.0,9700.0,10000.0,752380],["2013-01-02",10200.0,10500.0,10200.0,10500.0,1720920],["2013-01-03",10500.0,10500.0,10100.0,10100.0,1189610],["2013-01-04",10100.0,10600.0,10100.0,10600.0,1967440],["2013-01-07",10800.0,11100.0,10800.0,11100.0,2103580],["2013-01-08",11200.0,11600.0,11200.0,11600.0,2107180],["2013-01-09",11900.0,12000.0,11100.0,11100.0,2895600],["2013-01-10",11100.0,11600.0,10700.0,11600.0,1832420],["2013-01-11",11900.0,11900.0,11400.0,11500.0,1083140],["2013-01-14",11300.0,11700.0,11200.0,11700.0,719880],["2013-01-15",11800.0,11900.0,11600.0,11800.0,1040910],["2013-01-16",12000.0,12600.0,11800.0,11800.0,1588040],["2013-01-17",11800.0,12000.0,11300.0,11300.0,958590],["2013-01-18",11400.0,11600.0,11200.0,11200.0,1021760],["2013-01-21",11400.0,11600.0,11300.0,11300.0,650710],["2013-01-22",11200.0,11400.0,10900.0,10900.0,921960],["2013-01-23",10900.0,11300.0,10600.0,10900.0,824460],["2013-01-24",11200.0,11500.0,10900.0,11300.0,487610],["2013-01-25",11500.0,12000.0,11500.0,11800.0,883410],["2013-01-28",12000.0,12500.0,11800.0,11800.0,1362990],["2013-01-29",11600.0,12600.0,11600.0,12600.0,3337360],["2013-01-30",12900.0,13400.0,12700.0,13400.0,1304550],["2013-01-31",13200.0,13500.0,13100.0,13200.0,909550],["2013-02-01",13000.0,14000.0,12700.0,14000.0,1501060],["2013-02-04",14100.0,14500.0,13600.0,13800.0,1138530],["2013-02-05",13800.0,14300.0,13400.0,14200.0,1085730],["2013-02-06",14300.0,15100.0,14200.0,15100.0,2097580],["2013-02-07",15600.0,15600.0,15000.0,15300.0,1271030],["2013-02-08",15300.0,15500.0,14800.0,14900.0,931130],["2013-02-18",15000.0,15700.0,14700.0,15100.0,773950],["2013-02-19",14900.0,15100.0,14700.0,14900.0,1118640],["2013-02-20",14600.0,15100.0,14600.0,15100.0,728930],["2013-02-21",15200.0,15200.0,14100.0,14100.0,1043140],["2013-02-22",14000.0,14300.0,13200.0,13300.0,1177940],["2013-02-25",13300.0,13900.0,13300.0,13700.0,527340],["2013-02-26",13400.0,13600.0,12800.0,12800.0,721850],["2013-02-27",12500.0,13000.0,12000.0,12300.0,866390],["2013-02-28",12700.0,13100.0,12600.0,12800.0,885590],["2013-03-01",13000.0,13600.0,12900.0,13500.0,964120],["2013-03-04",13500.0,13500.0,12900.0,13500.0,1403790],["2013-03-05",13100.0,13400.0,12700.0,12700.0,702310],["2013-03-06",12900.0,13500.0,12800.0,13500.0,1159900],["2013-03-07",13400.0,13800.0,13100.0,13400.0,584370],["2013-03-08",13400.0,13800.0,13300.0,13800.0,849420],["2013-03-11",13700.0,14700.0,13500.0,14600.0,1492640],["2013-03-12",14600.0,14600.0,13600.0,14200.0,913980],["2013-03-13",14300.0,14500.0,13500.0,13800.0,821740],["2013-03-14",13700.0,14200.0,13700.0,14200.0,774900],["2013-03-15",14300.0,14500.0,13900.0,14500.0,1227880],["2013-03-18",14500.0,14600.0,13800.0,13800.0,692130],["2013-03-19",13700.0,13900.0,13600.0,13900.0,527330],["2013-03-20",14000.0,14400.0,13900.0,14200.0,943490],["2013-03-21",14300.0,14400.0,14100.0,14200.0,499050],["2013-03-22",14200.0,14200.0,13400.0,13700.0,1232040],["2013-03-25",13900.0,13900.0,13400.0,13900.0,436750],["2013-03-26",13600.0,14000.0,13400.0,13400.0,481080],["2013-03-27",13500.0,13500.0,12800.0,12800.0,762270],["2013-03-28",12900.0,13100.0,12500.0,12600.0,691800],["2013-03-29",12400.0,12400.0,12100.0,12300.0,308730],["2013-04-01",12200.0,13000.0,12100.0,12900.0,885630],["2013-04-02",12900.0,13300.0,12900.0,12900.0,739140],["2013-04-03",12900.0,13100.0,12800.0,12800.0,573500],["2013-04-04",12800.0,12900.0,12700.0,12800.0,450480],["2013-04-05",12900.0,13000.0,12800.0,12900.0,397410],["2013-04-08",13100.0,13700.0,13100.0,13500.0,959600],["2013-04-09",13500.0,13700.0,13300.0,13600.0,461100],["2013-04-10",13600.0,13800.0,12700.0,12700.0,487070],["2013-04-11",12800.0,13000.0,12300.0,12500.0,686820],["2013-04-12",12500.0,12700.0,12100.0,12200.0,482720],["2013-04-15",12100.0,12100.0,11500.0,11500.0,574990],["2013-04-16",11300.0,11400.0,10800.0,11100.0,689190],["2013-04-17",11400.0,11400.0,11200.0,11200.0,139970],["2013-04-18",11100.0,11100.0,10500.0,10700.0,487690],["2013-04-22",10700.0,10800.0,10000.0,10100.0,561810],["2013-04-23",10200.0,10600.0,10200.0,10300.0,349080],["2013-04-24",10300.0,10400.0,10100.0,10200.0,460140],["2013-04-25",10400.0,10900.0,10400.0,10700.0,1079780],["2013-04-26",10700.0,10900.0,10400.0,10400.0,500840],["2013-05-02",10500.0,10700.0,10400.0,10500.0,328240],["2013-05-03",10500.0,10600.0,10400.0,10600.0,625580],["2013-05-06",10800.0,11300.0,10800.0,11300.0,489530],["2013-05-07",11500.0,12000.0,11400.0,11600.0,1340690],["2013-05-08",11600.0,11800.0,11300.0,11300.0,1216260],["2013-05-09",11500.0,12000.0,11400.0,12000.0,936330],["2013-05-10",12000.0,12300.0,11600.0,12000.0,608570],["2013-05-13",12000.0,12300.0,12000.0,12000.0,626100],["2013-05-14",11900.0,11900.0,11400.0,11600.0,1006150],["2013-05-15",11600.0,12100.0,11500.0,11800.0,848720],["2013-05-16",11800.0,12100.0,11800.0,12000.0,538370],["2013-05-17",12000.0,12300.0,11900.0,12100.0,1042540],["2013-05-20",11900.0,12500.0,11600.0,12400.0,1018390],["2013-05-21",12500.0,13200.0,12400.0,13000.0,1387700],["2013-05-22",13200.0,13200.0,12800.0,12900.0,557460],["2013-05-23",12700.0,13200.0,12000.0,12000.0,1784930],["2013-05-24",12400.0,12500.0,12100.0,12200.0,1332150],["2013-05-27",12700.0,13000.0,12400.0,12800.0,594180],["2013-05-28",12800.0,12900.0,12400.0,12700.0,1140380],["2013-05-29",12700.0,13100.0,12500.0,12800.0,2008210],["2013-05-30",12800.0,13400.0,12800.0,13400.0,1729150],["2013-05-31",13600.0,13700.0,13000.0,13000.0,1062560],["2013-06-03",13100.0,13300.0,12800.0,13000.0,864220],["2013-06-04",13000.0,13100.0,12300.0,12300.0,1030480],["2013-06-05",12400.0,12600.0,12200.0,12400.0,1045810],["2013-06-06",12400.0,12800.0,12300.0,12600.0,711470],["2013-06-07",12800.0,13000.0,12700.0,12800.0,595020],["2013-06-10",12700.0,12900.0,12300.0,12300.0,966380],["2013-06-11",12300.0,12600.0,12300.0,12300.0,1363870],["2013-06-12",12300.0,12600.0,12300.0,12300.0,603150],["2013-06-13",12300.0,12400.0,12100.0,12200.0,619990],["2013-06-14",12400.0,12500.0,12000.0,12200.0,1081350],["2013-06-17",12100.0,12100.0,11500.0,11500.0,1375400],["2013-06-18",11300.0,11800.0,11200.0,11600.0,870040],["2013-06-19",11700.0,11700.0,11400.0,11500.0,680690],["2013-06-20",11500.0,11700.0,11200.0,11400.0,912080],["2013-06-21",11300.0,11400.0,11000.0,11000.0,5585080],["2013-06-24",11000.0,11300.0,10900.0,11100.0,1424200],["2013-06-25",11200.0,11200.0,10400.0,10400.0,1814080],["2013-06-26",10400.0,10600.0,10100.0,10300.0,1843640],["2013-06-27",10400.0,10600.0,10400.0,10600.0,1176890],["2013-06-28",10700.0,10700.0,10500.0,10500.0,1514530],["2013-07-01",10500.0,10800.0,10300.0,10700.0,1649990],["2013-07-02",10700.0,11100.0,10700.0,11100.0,1383570],["2013-07-03",11000.0,11200.0,10900.0,10900.0,1890450],["2013-07-04",11000.0,11000.0,10800.0,10900.0,1036190],["2013-07-05",10900.0,11100.0,10800.0,10800.0,1391840],["2013-07-08",10700.0,10800.0,10500.0,10500.0,1162510],["2013-07-09",10500.0,10600.0,10500.0,10500.0,623210],["2013-07-10",10600.0,10700.0,10400.0,10400.0,451630],["2013-07-11",10400.0,10500.0,10300.0,10400.0,642100],["2013-07-12",10600.0,10900.0,10500.0,10900.0,1159350],["2013-07-15",10900.0,11000.0,10700.0,10800.0,778590],["2013-07-16",10800.0,10900.0,10700.0,10800.0,459740],["2013-07-17",10900.0,10900.0,10700.0,10900.0,645710],["2013-07-18",10800.0,10800.0,10600.0,10600.0,643970],["2013-07-19",10800.0,10900.0,10600.0,10700.0,1363400],["2013-07-22",10700.0,10800.0,10500.0,10600.0,819800],["2013-07-23",10500.0,10600.0,10500.0,10500.0,489560],["2013-07-24",10500.0,10500.0,10200.0,10200.0,1832090],["2013-07-25",10200.0,10300.0,9800.0,9800.0,1080760],["2013-07-26",9800.0,9900.0,9400.0,9700.0,1397250],["2013-07-29",9700.0,9700.0,9200.0,9200.0,885550],["2013-07-30",9200.0,9500.0,9200.0,9300.0,742990],["2013-07-31",9300.0,9300.0,9100.0,9200.0,524480],["2013-08-01",9100.0,9400.0,9100.0,9300.0,558970],["2013-08-02",9400.0,9600.0,9300.0,9600.0,831190],["2013-08-05",9600.0,9600.0,9400.0,9400.0,467970],["2013-08-06",9500.0,9500.0,9300.0,9500.0,471080],["2013-08-07",9500.0,9700.0,9400.0,9600.0,922600],["2013-08-08",9700.0,9700.0,9400.0,9400.0,345070],["2013-08-09",9400.0,9500.0,9200.0,9300.0,603680],["2013-08-12",9300.0,9300.0,8800.0,8900.0,2261630],["2013-08-13",8900.0,9000.0,8500.0,8500.0,1413290],["2013-08-14",8400.0,9000.0,8400.0,9000.0,1385280],["2013-08-15",9100.0,9600.0,9000.0,9600.0,2138250],["2013-08-16",9400.0,9800.0,9400.0,9600.0,1624100],["2013-08-19",9600.0,9900.0,9500.0,9700.0,1614410],["2013-08-20",9700.0,9700.0,9500.0,9600.0,1243450],["2013-08-21",9500.0,9600.0,9200.0,9500.0,863110],["2013-08-22",9500.0,9700.0,9200.0,9200.0,1555300],["2013-08-23",9300.0,9400.0,8900.0,9000.0,1551170],["2013-08-26",9000.0,9200.0,8800.0,9100.0,595430],["2013-08-27",9100.0,9200.0,9000.0,9000.0,459830],["2013-08-28",8900.0,8900.0,8500.0,8500.0,1863840],["2013-08-29",8600.0,9000.0,8500.0,8600.0,1913080],["2013-08-30",8700.0,8900.0,8500.0,8800.0,935610],["2013-09-03",8800.0,8900.0,8600.0,8600.0,645980],["2013-09-04",8500.0,8700.0,8400.0,8500.0,1236040],["2013-09-05",8600.0,8800.0,8400.0,8700.0,1055280],["2013-09-06",8800.0,8900.0,8600.0,8800.0,792890],["2013-09-09",8700.0,8700.0,8400.0,8400.0,1211390],["2013-09-10",8500.0,8700.0,8400.0,8600.0,788540],["2013-09-11",8700.0,8800.0,8500.0,8700.0,591010],["2013-09-12",8700.0,9000.0,8600.0,8900.0,1068460],["2013-09-13",8800.0,9200.0,8800.0,8900.0,1769360],["2013-09-16",8900.0,9000.0,8700.0,8800.0,746020],["2013-09-17",8700.0,8900.0,8600.0,8700.0,771060],["2013-09-18",8700.0,8800.0,8500.0,8600.0,1068100],["2013-09-19",8800.0,8900.0,8700.0,8700.0,1041740],["2013-09-20",8700.0,8800.0,8600.0,8600.0,847680],["2013-09-23",8700.0,9200.0,8600.0,9200.0,1753760],["2013-09-24",9400.0,9500.0,9200.0,9300.0,2447920],["2013-09-25",9200.0,9800.0,9200.0,9700.0,2258180],["2013-09-26",9600.0,9900.0,9500.0,9700.0,1973680],["2013-09-27",9700.0,9800.0,9500.0,9600.0,1807670],["2013-09-30",9600.0,10200.0,9600.0,10200.0,2293660],["2013-10-01",10300.0,10500.0,9900.0,10000.0,2676320],["2013-10-02",10000.0,10500.0,10000.0,10300.0,2047470],["2013-10-03",10300.0,10300.0,10000.0,10300.0,1958840],["2013-10-04",9900.0,10100.0,9800.0,10000.0,1773620],["2013-10-07",10000.0,10200.0,9800.0,10000.0,1730940],["2013-10-08",10000.0,10000.0,9600.0,9700.0,1816340],["2013-10-09",9700.0,10000.0,9700.0,9800.0,1138740],["2013-10-10",9800.0,9800.0,9400.0,9400.0,2004160],["2013-10-11",9600.0,9600.0,9300.0,9400.0,1797390],["2013-10-14",9400.0,9500.0,9200.0,9300.0,643140],["2013-10-15",9300.0,9700.0,9200.0,9600.0,2278960],["2013-10-16",9700.0,10100.0,9700.0,9900.0,2590360],["2013-10-17",10100.0,10300.0,9900.0,10100.0,2272820],["2013-10-18",10100.0,10800.0,9900.0,10800.0,4843070],["2013-10-21",11000.0,11200.0,10500.0,10700.0,2565130],["2013-10-22",10600.0,10700.0,10400.0,10600.0,2484330],["2013-10-23",10800.0,11100.0,10700.0,10800.0,3825770],["2013-10-24",10800.0,10900.0,10300.0,10700.0,3444650],["2013-10-25",10500.0,10700.0,10400.0,10700.0,2566210],["2013-10-28",10500.0,10700.0,10200.0,10200.0,2581320],["2013-10-29",10200.0,10400.0,10100.0,10400.0,891830],["2013-10-30",10400.0,10600.0,10300.0,10300.0,1049390],["2013-10-31",10200.0,10500.0,10200.0,10300.0,854100],["2013-11-01",10300.0,10700.0,10300.0,10600.0,1897840],["2013-11-04",10400.0,11300.0,10400.0,11100.0,3730120],["2013-11-05",11100.0,11300.0,11000.0,11100.0,1999190],["2013-11-06",11100.0,11300.0,11100.0,11300.0,1787100],["2013-11-07",11200.0,11400.0,11000.0,11000.0,4131110],["2013-11-08",11000.0,11200.0,10900.0,11000.0,1715520],["2013-11-11",11100.0,11300.0,11000.0,11300.0,1940730],["2013-11-12",11300.0,11500.0,10800.0,10900.0,2566150],["2013-11-13",10800.0,11100.0,10700.0,10700.0,2035320],["2013-11-14",10700.0,11000.0,10600.0,10800.0,1577950],["2013-11-15",10900.0,11000.0,10900.0,11000.0,1393170],["2013-11-18",11100.0,11400.0,11000.0,11100.0,3336410],["2013-11-19",11200.0,11400.0,11200.0,11300.0,1999420],["2013-11-20",11300.0,11400.0,11100.0,11300.0,2186100],["2013-11-21",11400.0,11700.0,10900.0,10900.0,3486100],["2013-11-22",11000.0,11100.0,10800.0,11000.0,2072600],["2013-11-25",11200.0,11200.0,10900.0,10900.0,1007690],["2013-11-26",10900.0,11200.0,10800.0,10900.0,1374370],["2013-11-27",11100.0,11200.0,10900.0,11000.0,1030010],["2013-11-28",11000.0,11200.0,10900.0,11200.0,1062510],["2013-11-29",11200.0,11500.0,11100.0,11100.0,2808110],["2013-12-02",11200.0,11200.0,11000.0,11100.0,925500],["2013-12-03",11100.0,11800.0,11000.0,11500.0,3769970],["2013-12-04",11500.0,12000.0,11400.0,12000.0,3876170],["2013-12-05",12100.0,12100.0,11700.0,11900.0,1761430],["2013-12-06",11900.0,11900.0,11700.0,11800.0,1667450],["2013-12-09",11900.0,12000.0,11500.0,11500.0,2983870],["2013-12-10",11500.0,11500.0,11200.0,11400.0,1948810],["2013-12-11",11400.0,11400.0,10900.0,11000.0,2114690],["2013-12-12",11000.0,11100.0,10800.0,11000.0,2057810],["2013-12-13",11100.0,11500.0,11000.0,11300.0,2726260],["2013-12-16",11300.0,11500.0,11200.0,11200.0,1452200],["2013-12-17",11300.0,11400.0,11200.0,11300.0,1331270],["2013-12-18",11400.0,11400.0,11200.0,11200.0,1536410],["2013-12-19",11300.0,11500.0,11300.0,11500.0,3636000],["2013-12-20",11500.0,11900.0,11400.0,11500.0,3170320],["2013-12-23",11600.0,11800.0,11500.0,11700.0,1951750],["2013-12-24",11700.0,11700.0,11300.0,11500.0,1271250],["2013-12-25",11400.0,11600.0,11300.0,11300.0,1596840],["2013-12-26",11400.0,11400.0,11100.0,11100.0,8809330],["2013-12-27",11200.0,11300.0,11000.0,11000.0,1285120],["2013-12-30",11000.0,11100.0,10500.0,10500.0,1936820],["2013-12-31",10600.0,10900.0,10600.0,10800.0,748090],["2014-01-02",10900.0,11000.0,10700.0,10700.0,725250],["2014-01-03",10700.0,10800.0,10300.0,10600.0,2127960],["2014-01-06",10600.0,10800.0,10400.0,10700.0,1035130],["2014-01-07",10700.0,10800.0,10600.0,10600.0,762620],["2014-01-08",10600.0,10900.0,10500.0,10800.0,1376180],["2014-01-09",10900.0,11200.0,10800.0,11000.0,1536390],["2014-01-10",11000.0,11200.0,10800.0,10800.0,1100330],["2014-01-13",10800.0,10800.0,10600.0,10600.0,806530],["2014-01-14",10700.0,11000.0,10600.0,10800.0,2052200],["2014-01-15",10800.0,10900.0,10700.0,10800.0,1661970],["2014-01-16",10900.0,11000.0,10600.0,11000.0,1364750],["2014-01-17",11000.0,11100.0,10700.0,10700.0,1649370],["2014-01-20",10700.0,10900.0,10500.0,10500.0,1069070],["2014-01-21",10600.0,10900.0,10600.0,10900.0,1308500],["2014-01-22",10900.0,11300.0,10800.0,11000.0,3189820],["2014-01-23",11100.0,11500.0,11000.0,11500.0,3055870],["2014-01-24",11300.0,11500.0,11200.0,11300.0,1606760],["2014-01-27",11300.0,11300.0,11100.0,11100.0,890220],["2014-02-06",11100.0,11500.0,11100.0,11200.0,1124080],["2014-02-07",11300.0,11600.0,11100.0,11200.0,1894890],["2014-02-10",11200.0,11600.0,11200.0,11500.0,1948140],["2014-02-11",11600.0,11800.0,11400.0,11500.0,3851390],["2014-02-12",11500.0,11700.0,11400.0,11700.0,3029820],["2014-02-13",11900.0,11900.0,11400.0,11700.0,2122070],["2014-02-14",11700.0,12100.0,11700.0,11900.0,6020310],["2014-02-17",11900.0,12400.0,11800.0,12400.0,5850350],["2014-02-18",12500.0,12900.0,12300.0,12800.0,6319740],["2014-02-19",13100.0,13100.0,12600.0,12800.0,3525860],["2014-02-20",12800.0,12900.0,12000.0,12000.0,5334170],["2014-02-21",11700.0,11900.0,11300.0,11800.0,2294860],["2014-02-24",11900.0,12300.0,11800.0,12200.0,3054230],["2014-02-25",12200.0,12400.0,12100.0,12300.0,2638830],["2014-02-26",12400.0,12500.0,12100.0,12300.0,2773990],["2014-02-27",12400.0,13100.0,12400.0,12600.0,9627160],["2014-02-28",12700.0,13000.0,12500.0,12900.0,1824120],["2014-03-03",12900.0,12900.0,12100.0,12200.0,2494490],["2014-03-04",12000.0,12100.0,11800.0,12100.0,2922960],["2014-03-05",12300.0,12300.0,12000.0,12000.0,2143380],["2014-03-06",12000.0,12500.0,12000.0,12300.0,1927700],["2014-03-07",12400.0,12500.0,12300.0,12400.0,1683210],["2014-03-10",12300.0,12700.0,12300.0,12500.0,3439710],["2014-03-11",12600.0,13200.0,12600.0,12800.0,7292990],["2014-03-12",12800.0,12900.0,12400.0,12500.0,1977620],["2014-03-13",12500.0,12700.0,12300.0,12600.0,2792920],["2014-03-14",12600.0,12800.0,12400.0,12500.0,3287050],["2014-03-17",12400.0,12800.0,12400.0,12600.0,3671840],["2014-03-18",12800.0,13400.0,12700.0,13100.0,10432030],["2014-03-19",13200.0,13700.0,13200.0,13700.0,5381980],["2014-03-20",13800.0,14100.0,13500.0,13800.0,6075590],["2014-03-21",13700.0,13900.0,13600.0,13600.0,7881650],["2014-03-24",14300.0,14500.0,14200.0,14500.0,5494320],["2014-03-25",14700.0,14900.0,14000.0,14000.0,6855120],["2014-03-26",14200.0,14300.0,13200.0,13300.0,7460010],["2014-03-27",13300.0,13800.0,13100.0,13800.0,5264570],["2014-03-28",13800.0,13900.0,13400.0,13500.0,3021780],["2014-03-31",13600.0,13700.0,13000.0,13100.0,4181690],["2014-04-01",13100.0,13300.0,12600.0,12700.0,5827520],["2014-04-02",12900.0,12900.0,12100.0,12600.0,3896150],["2014-04-03",12800.0,13100.0,12600.0,12900.0,2777270],["2014-04-04",12900.0,12900.0,12500.0,12600.0,2499830],["2014-04-07",12500.0,13000.0,12500.0,12800.0,2546990],["2014-04-08",12800.0,13000.0,12700.0,12900.0,1944300],["2014-04-10",12900.0,13300.0,12900.0,13100.0,3712010],["2014-04-11",13000.0,13100.0,12800.0,12900.0,2628400],["2014-04-14",12900.0,13100.0,12700.0,12700.0,1395180],["2014-04-15",12700.0,12800.0,12000.0,12000.0,3208280],["2014-04-16",12000.0,12100.0,11200.0,11300.0,4136160],["2014-04-17",11500.0,11900.0,11400.0,11700.0,1782500],["2014-04-18",11500.0,11600.0,10900.0,10900.0,4018730],["2014-04-21",10800.0,11000.0,10500.0,10700.0,2429710],["2014-04-22",10900.0,11400.0,10600.0,11400.0,2417520],["2014-04-23",11300.0,11500.0,11000.0,11000.0,1624390],["2014-04-24",10900.0,11100.0,10800.0,11000.0,883120],["2014-04-25",11100.0,11400.0,11000.0,11300.0,1453070],["2014-04-28",11200.0,11300.0,10900.0,10900.0,1818930],["2014-04-29",10900.0,11100.0,10700.0,10900.0,1255230],["2014-05-05",11000.0,11000.0,10200.0,10300.0,3158930],["2014-05-06",10100.0,10200.0,9600.0,10000.0,3187060],["2014-05-07",10000.0,10200.0,9900.0,10000.0,1343490],["2014-05-08",9700.0,9700.0,9300.0,9300.0,9178370],["2014-05-09",9200.0,9700.0,9200.0,9600.0,1887620],["2014-05-12",9500.0,9500.0,9000.0,9000.0,3510960],["2014-05-13",8900.0,9200.0,8800.0,9000.0,1854990],["2014-05-14",9000.0,9600.0,9000.0,9600.0,1935200],["2014-05-15",9600.0,10000.0,9100.0,9500.0,2140490],["2014-05-16",9500.0,10100.0,9500.0,10100.0,2207250],["2014-05-19",10000.0,10700.0,9900.0,10400.0,1502050],["2014-05-20",10400.0,10800.0,10200.0,10700.0,1513910],["2014-05-21",10800.0,11000.0,10500.0,11000.0,1835450],["2014-05-22",10900.0,11000.0,10400.0,10400.0,2253250],["2014-05-23",10400.0,10500.0,10100.0,10400.0,1266490],["2014-05-26",10300.0,10600.0,10100.0,10500.0,1085730],["2014-05-27",10500.0,10900.0,10400.0,10800.0,1899950],["2014-05-28",10800.0,11000.0,10700.0,10800.0,1836650],["2014-05-29",10700.0,10900.0,10400.0,10400.0,1759340],["2014-05-30",10500.0,10800.0,10300.0,10500.0,1772020],["2014-06-02",10500.0,10800.0,10400.0,10500.0,1392580],["2014-06-03",10600.0,10800.0,10500.0,10700.0,1550590],["2014-06-04",10700.0,10700.0,10300.0,10300.0,778950],["2014-06-05",10300.0,10500.0,10100.0,10400.0,1046470],["2014-06-06",10400.0,10600.0,10300.0,10600.0,1012280],["2014-06-09",10600.0,11000.0,10500.0,10800.0,2443280],["2014-06-10",10800.0,10800.0,10400.0,10400.0,1244510],["2014-06-11",10400.0,11000.0,10400.0,10900.0,2472850],["2014-06-12",11000.0,11400.0,10900.0,11200.0,3284250],["2014-06-13",11300.0,11400.0,10900.0,10900.0,1420090],["2014-06-16",10900.0,11000.0,10600.0,10900.0,1352760],["2014-06-17",10800.0,11100.0,10800.0,11000.0,1553590],["2014-06-18",11100.0,11200.0,10800.0,10800.0,865010],["2014-06-19",10500.0,10700.0,10200.0,10500.0,2197550],["2014-06-20",10500.0,10700.0,10300.0,10300.0,1039520],["2014-06-23",10400.0,10500.0,10300.0,10300.0,540300],["2014-06-24",10300.0,10500.0,10200.0,10500.0,1104880],["2014-06-25",10800.0,11100.0,10700.0,11000.0,3309490],["2014-06-26",11000.0,11200.0,10900.0,11000.0,1675470],["2014-06-27",11000.0,11000.0,10800.0,10800.0,1106720],["2014-06-30",10800.0,11000.0,10800.0,10800.0,729710],["2014-07-01",10900.0,11000.0,10700.0,10800.0,1102770],["2014-07-02",10800.0,11200.0,10800.0,11000.0,1876700],["2014-07-03",11200.0,11400.0,11000.0,11200.0,1663600],["2014-07-04",11200.0,11400.0,11100.0,11200.0,1156160],["2014-07-07",11300.0,11500.0,11200.0,11300.0,1575400],["2014-07-08",11400.0,11600.0,11300.0,11500.0,1412020],["2014-07-09",11700.0,11800.0,11600.0,11600.0,1486450],["2014-07-10",11600.0,11600.0,11100.0,11300.0,1316820],["2014-07-11",11200.0,11300.0,11100.0,11300.0,693420],["2014-07-14",11400.0,11500.0,11200.0,11300.0,900360],["2014-07-15",11400.0,11600.0,11400.0,11400.0,1406750],["2014-07-16",11700.0,11700.0,11400.0,11400.0,1186460],["2014-07-17",11400.0,11500.0,11300.0,11400.0,602590],["2014-07-18",11400.0,11900.0,11400.0,11800.0,2799440],["2014-07-21",11900.0,12000.0,11500.0,11600.0,895560],["2014-07-22",11500.0,11700.0,11400.0,11600.0,786400],["2014-07-23",11600.0,11600.0,11400.0,11500.0,698100],["2014-07-24",11600.0,11600.0,11400.0,11400.0,679080],["2014-07-25",11500.0,11500.0,11200.0,11200.0,977910],["2014-07-28",11000.0,11200.0,10600.0,10600.0,1506430],["2014-07-29",10700.0,10800.0,10500.0,10700.0,703530],["2014-07-30",10700.0,10800.0,10600.0,10600.0,407840],["2014-07-31",10600.0,10800.0,10500.0,10700.0,858950],["2014-08-01",10800.0,10900.0,10600.0,10700.0,310500],["2014-08-04",10600.0,10800.0,10500.0,10700.0,457870],["2014-08-05",10700.0,11000.0,10700.0,10900.0,729950],["2014-08-06",10900.0,11200.0,10900.0,11000.0,648360],["2014-08-07",10900.0,11100.0,10800.0,11100.0,547590],["2014-08-08",11300.0,11300.0,11100.0,11200.0,1107280],["2014-08-11",11200.0,11500.0,11000.0,11500.0,3300450],["2014-08-12",11400.0,11700.0,11200.0,11600.0,3334570],["2014-08-13",11700.0,12100.0,11700.0,12000.0,4145980],["2014-08-14",12000.0,12100.0,11700.0,11700.0,1954330],["2014-08-15",11700.0,12000.0,11600.0,11700.0,4131000],["2014-08-18",11700.0,12000.0,11600.0,11800.0,4752010],["2014-08-19",12000.0,12300.0,11900.0,12000.0,4255440],["2014-08-20",12100.0,12100.0,11800.0,11900.0,2577980],["2014-08-21",11900.0,12000.0,11700.0,11700.0,3850750],["2014-08-22",11700.0,12100.0,11700.0,11800.0,3794560],["2014-08-25",12000.0,12200.0,11900.0,11900.0,3549290],["2014-08-26",12000.0,12000.0,11700.0,11800.0,2576390],["2014-08-27",11800.0,12000.0,11600.0,11900.0,2615400],["2014-08-28",11900.0,12000.0,11700.0,11800.0,3023640],["2014-08-29",11800.0,12000.0,11700.0,11800.0,2934880],["2014-09-03",12100.0,12600.0,12100.0,12500.0,8889580],["2014-09-04",12500.0,12600.0,12300.0,12300.0,2891110],["2014-09-05",12300.0,12700.0,12300.0,12700.0,3737650],["2014-09-08",12900.0,13000.0,12600.0,12600.0,5125340],["2014-09-09",12600.0,12600.0,11800.0,11800.0,5861240],["2014-09-10",11800.0,12000.0,11500.0,11900.0,2972230],["2014-09-11",12000.0,12100.0,11800.0,11900.0,2746140],["2014-09-12",12000.0,12100.0,11900.0,12100.0,2372090],["2014-09-15",12000.0,12200.0,11800.0,11800.0,3032950],["2014-09-16",11700.0,11800.0,11400.0,11600.0,3180380],["2014-09-17",11700.0,11900.0,11500.0,11500.0,5504670],["2014-09-18",11500.0,11700.0,11200.0,11200.0,3094650],["2014-09-19",11200.0,11400.0,11200.0,11200.0,5058210],["2014-09-22",11300.0,11500.0,11100.0,11100.0,2245870],["2014-09-23",11100.0,11400.0,11100.0,11200.0,2424020],["2014-09-24",11200.0,11500.0,11200.0,11300.0,2148900],["2014-09-25",11400.0,11500.0,11200.0,11400.0,3473210],["2014-09-26",11500.0,12000.0,11500.0,11500.0,5652610],["2014-09-29",11800.0,12200.0,11600.0,11900.0,5606590],["2014-09-30",11900.0,12300.0,11800.0,12200.0,7096290],["2014-10-01",12500.0,12600.0,12200.0,12400.0,4758210],["2014-10-02",12500.0,13100.0,12400.0,13100.0,9137890],["2014-10-03",13200.0,13700.0,12900.0,13100.0,6818020],["2014-10-06",13400.0,13900.0,13300.0,13500.0,4693860],["2014-10-07",13600.0,13800.0,13300.0,13400.0,5428190],["2014-10-08",13400.0,13500.0,13000.0,13000.0,5449650],["2014-10-09",13100.0,13300.0,12900.0,12900.0,2948570],["2014-10-10",12800.0,13100.0,12700.0,12700.0,3809060],["2014-10-13",12700.0,13000.0,12500.0,13000.0,8555730],["2014-10-14",13000.0,13500.0,12800.0,12800.0,2862290],["2014-10-15",12800.0,12900.0,12400.0,12600.0,1808530],["2014-10-16",12700.0,12700.0,11900.0,11900.0,3722260],["2014-10-17",12000.0,12100.0,11600.0,12100.0,7522640],["2014-10-20",12200.0,12400.0,12000.0,12000.0,2476880],["2014-10-21",12100.0,12200.0,11900.0,12200.0,1610510],["2014-10-22",12200.0,12400.0,11900.0,12000.0,6453070],["2014-10-23",11600.0,11700.0,11200.0,11200.0,22407540],["2014-10-24",10700.0,11100.0,10500.0,10900.0,7496350],["2014-10-27",10200.0,10400.0,10200.0,10200.0,6552110],["2014-10-28",9500.0,9700.0,9500.0,9500.0,14707510],["2014-10-29",9700.0,10100.0,9500.0,10100.0,6110400],["2014-10-30",10200.0,10300.0,9600.0,9600.0,5741190],["2014-10-31",9600.0,9900.0,9500.0,9800.0,7267800],["2014-11-03",9900.0,10000.0,9600.0,9700.0,4591020],["2014-11-04",9700.0,9800.0,9500.0,9500.0,3730190],["2014-11-05",9600.0,9600.0,9100.0,9200.0,22488450],["2014-11-06",9300.0,9400.0,9100.0,9300.0,3554890],["2014-11-07",9200.0,9300.0,9100.0,9200.0,4454020],["2014-11-10",9400.0,9400.0,9100.0,9100.0,5889310],["2014-11-11",9200.0,9200.0,8900.0,9000.0,6297640],["2014-11-12",9000.0,9100.0,8800.0,9000.0,5014620],["2014-11-13",9100.0,9500.0,9000.0,9300.0,11462720],["2014-11-14",9300.0,9300.0,9000.0,9100.0,7318550],["2014-11-17",9100.0,9400.0,9000.0,9300.0,4948390],["2014-11-18",9500.0,9500.0,9300.0,9300.0,5816350],["2014-11-19",9300.0,9400.0,9100.0,9200.0,4075510],["2014-11-20",9300.0,9300.0,9100.0,9200.0,6026550],["2014-11-21",9200.0,9300.0,9000.0,9100.0,5082290],["2014-11-24",8900.0,9000.0,8800.0,8800.0,6474590],["2014-11-25",8800.0,8900.0,8500.0,8600.0,8855370],["2014-11-26",8600.0,8700.0,8400.0,8400.0,4636880],["2014-11-27",8500.0,8500.0,8000.0,8100.0,10267480],["2014-11-28",8200.0,8500.0,8200.0,8400.0,6751080],["2014-12-01",8300.0,8600.0,8300.0,8300.0,3080710],["2014-12-02",8400.0,8400.0,8100.0,8200.0,3792900],["2014-12-03",8200.0,8300.0,8100.0,8100.0,4241200],["2014-12-04",8200.0,8300.0,8100.0,8200.0,3060910],["2014-12-05",8200.0,8300.0,8100.0,8200.0,2002600],["2014-12-08",8200.0,8300.0,8100.0,8100.0,4403030],["2014-12-09",8100.0,8200.0,7600.0,7700.0,5688370],["2014-12-10",7700.0,8200.0,7600.0,8000.0,4513730],["2014-12-11",7900.0,8300.0,7900.0,8200.0,8937730],["2014-12-12",8100.0,8400.0,8100.0,8200.0,5025410],["2014-12-15",8200.0,8300.0,8000.0,8000.0,5221580],["2014-12-16",8000.0,8100.0,7900.0,7900.0,5818220],["2014-12-17",8000.0,8100.0,7400.0,7800.0,7614510],["2014-12-18",8000.0,8100.0,7800.0,8000.0,4527250],["2014-12-19",8000.0,8100.0,7600.0,7600.0,5707670],["2014-12-22",7700.0,7800.0,7600.0,7700.0,3496960],["2014-12-23",7500.0,7600.0,7200.0,7200.0,10613390],["2014-12-24",7200.0,7500.0,7200.0,7300.0,4484180],["2014-12-25",7300.0,7300.0,6900.0,7000.0,3794360],["2014-12-26",6900.0,7000.0,6600.0,6600.0,4942440],["2014-12-29",6600.0,6800.0,6200.0,6300.0,6379480],["2014-12-30",6400.0,6700.0,6200.0,6700.0,7627160],["2014-12-31",6900.0,7100.0,6900.0,7100.0,10695620],["2015-01-05",7200.0,7500.0,7200.0,7300.0,8160520],["2015-01-06",7000.0,7500.0,7000.0,7400.0,5625480],["2015-01-07",7300.0,7500.0,7100.0,7100.0,10505830],["2015-01-08",6700.0,6700.0,6700.0,6700.0,1809710],["2015-01-09",6300.0,6300.0,6300.0,6300.0,2378570],["2015-01-12",5900.0,6300.0,5900.0,6000.0,32343910],["2015-01-13",6200.0,6400.0,6200.0,6400.0,8674980],["2015-01-14",6500.0,6600.0,6200.0,6200.0,4583850],["2015-01-15",6200.0,6500.0,6100.0,6400.0,10682260],["2015-01-16",6300.0,6400.0,6200.0,6300.0,5088760],["2015-01-19",6400.0,6500.0,6200.0,6200.0,3371120],["2015-01-20",6200.0,6300.0,6100.0,6200.0,3484830],["2015-01-21",6200.0,6300.0,6100.0,6100.0,2321350],["2015-01-22",6200.0,6200.0,6000.0,6100.0,3561340],["2015-01-23",6100.0,6200.0,6000.0,6100.0,3064750],["2015-01-26",6200.0,6500.0,6200.0,6300.0,6805070],["2015-01-27",6300.0,6400.0,6000.0,6200.0,5047180],["2015-01-28",6100.0,6300.0,6000.0,6100.0,2948640],["2015-01-29",6300.0,6400.0,6200.0,6300.0,7404940],["2015-01-30",6200.0,6300.0,6000.0,6100.0,3269810],["2015-02-02",6100.0,6200.0,5700.0,5700.0,4839520],["2015-02-03",5700.0,5800.0,5500.0,5500.0,5752160],["2015-02-04",5400.0,5500.0,5200.0,5200.0,10812940],["2015-02-05",5100.0,5300.0,4900.0,5000.0,6195960],["2015-02-06",5100.0,5300.0,5000.0,5200.0,2950510],["2015-02-09",5200.0,5200.0,5000.0,5100.0,1960320],["2015-02-10",5000.0,5100.0,4900.0,5000.0,2114030],["2015-02-11",4900.0,5200.0,4900.0,5100.0,1790010],["2015-02-12",5100.0,5200.0,4900.0,5100.0,2575260],["2015-02-13",5000.0,5100.0,4900.0,5000.0,2875430],["2015-02-24",5300.0,5300.0,5300.0,5300.0,473780],["2015-02-25",5600.0,5600.0,5600.0,5600.0,1029930],["2015-02-26",5900.0,5900.0,5700.0,5900.0,17003370],["2015-02-27",5900.0,5900.0,5600.0,5700.0,4285050],["2015-03-02",5400.0,5500.0,5400.0,5400.0,6711800],["2015-03-03",5200.0,5400.0,5200.0,5400.0,7047000],["2015-03-04",5400.0,5400.0,5200.0,5200.0,3579370],["2015-03-05",5300.0,5500.0,5200.0,5500.0,6908230],["2015-03-06",5400.0,5500.0,5300.0,5300.0,2284370],["2015-03-09",5300.0,5400.0,5200.0,5300.0,2189570],["2015-03-10",5300.0,5400.0,5200.0,5300.0,1724570],["2015-03-11",5300.0,5400.0,5200.0,5200.0,2605870],["2015-03-12",5200.0,5300.0,5100.0,5200.0,2349490],["2015-03-13",5100.0,5200.0,5000.0,5100.0,3484830],["2015-03-16",5200.0,5300.0,5100.0,5200.0,1796290],["2015-03-17",5200.0,5200.0,5100.0,5100.0,2410900],["2015-03-18",5100.0,5100.0,5000.0,5000.0,1460630],["2015-03-19",5100.0,5100.0,5000.0,5000.0,1466610],["2015-03-20",5000.0,5100.0,4900.0,5000.0,5833650],["2015-03-23",5100.0,5200.0,5000.0,5000.0,2436970],["2015-03-24",5000.0,5000.0,4800.0,4900.0,1871200],["2015-03-25",4900.0,5000.0,4900.0,4900.0,1680900],["2015-03-26",4900.0,5000.0,4800.0,4900.0,1857090],["2015-03-27",4900.0,5000.0,4800.0,4800.0,2140120],["2015-03-30",4800.0,4900.0,4600.0,4600.0,2660510],["2015-03-31",4700.0,4800.0,4600.0,4600.0,4323770],["2015-04-01",4700.0,4700.0,4400.0,4400.0,3113900],["2015-04-02",4500.0,4700.0,4400.0,4700.0,4060660],["2015-04-03",5000.0,5000.0,4800.0,4900.0,4933660],["2015-04-06",4900.0,4900.0,4600.0,4700.0,1928970],["2015-04-07",4600.0,4800.0,4500.0,4700.0,3406720],["2015-04-08",4700.0,4800.0,4500.0,4600.0,2232350],["2015-04-09",4600.0,4800.0,4600.0,4700.0,1398740],["2015-04-10",4700.0,4800.0,4600.0,4700.0,2043620],["2015-04-13",4700.0,4700.0,4500.0,4600.0,1703970],["2015-04-14",4600.0,4600.0,4400.0,4500.0,2379350],["2015-04-15",4500.0,4600.0,4400.0,4400.0,3206290],["2015-04-16",4500.0,4600.0,4400.0,4500.0,2849490],["2015-04-17",4500.0,4600.0,4400.0,4500.0,2068440],["2015-04-20",4500.0,4600.0,4400.0,4400.0,2780030],["2015-04-21",4300.0,4400.0,4100.0,4300.0,9130240],["2015-04-22",4300.0,4300.0,4200.0,4200.0,1588230],["2015-04-23",4200.0,4300.0,4100.0,4200.0,2730340],["2015-04-24",4200.0,4300.0,4100.0,4200.0,1599040],["2015-04-27",4000.0,4000.0,4000.0,4000.0,675700],["2015-05-04",3800.0,3800.0,3800.0,3800.0,499910],["2015-05-05",3600.0,3600.0,3600.0,3600.0,339410],["2015-05-06",3400.0,3400.0,3400.0,3400.0,244690],["2015-05-07",3200.0,3200.0,3200.0,3200.0,293940],["2015-05-08",3000.0,3000.0,3000.0,3000.0,630020],["2015-05-11",2800.0,3100.0,2800.0,2800.0,23432330],["2015-05-12",2800.0,2900.0,2800.0,2900.0,4137660],["2015-05-13",3100.0,3100.0,3000.0,3100.0,8097200],["2015-05-14",3000.0,3100.0,2900.0,2900.0,6475850],["2015-05-15",2900.0,3000.0,2700.0,2700.0,5824760],["2015-05-18",2700.0,2800.0,2600.0,2600.0,4448410],["2015-05-19",2600.0,2700.0,2500.0,2500.0,6996550],["2015-05-20",2500.0,2600.0,2400.0,2500.0,12894690],["2015-05-21",2500.0,2600.0,2400.0,2600.0,3866020],["2015-05-22",2500.0,2600.0,2500.0,2500.0,4849210],["2015-05-25",2400.0,2500.0,2400.0,2400.0,6404280],["2015-05-26",2400.0,2500.0,2400.0,2500.0,4788960],["2015-05-27",2600.0,2600.0,2600.0,2600.0,1952640],["2015-05-28",2700.0,2700.0,2700.0,2700.0,1250370],["2015-05-29",2800.0,2800.0,2700.0,2800.0,14387930],["2015-06-01",2800.0,2900.0,2700.0,2800.0,7403340],["2015-06-02",2800.0,2800.0,2700.0,2700.0,3883440],["2015-06-03",2700.0,2800.0,2600.0,2700.0,3324150],["2015-06-04",2700.0,2800.0,2600.0,2800.0,3756000],["2015-06-05",2800.0,2800.0,2700.0,2700.0,5437010],["2015-06-08",2700.0,2800.0,2600.0,2600.0,6358190],["2015-06-09",2600.0,2700.0,2500.0,2600.0,2856830],["2015-06-10",2600.0,2700.0,2500.0,2600.0,2199540],["2015-06-11",2600.0,2700.0,2600.0,2700.0,1410870],["2015-06-12",2700.0,2700.0,2600.0,2600.0,2295960],["2015-06-15",2600.0,2600.0,2500.0,2500.0,10578470],["2015-06-16",2500.0,2600.0,2500.0,2600.0,3452420],["2015-06-17",2700.0,2700.0,2600.0,2700.0,8535830],["2015-06-18",2800.0,2800.0,2700.0,2800.0,7250780],["2015-06-19",2900.0,2900.0,2900.0,2900.0,11928690],["2015-06-22",3100.0,3100.0,2900.0,3000.0,18389190],["2015-06-23",2900.0,3000.0,2800.0,2800.0,8213640],["2015-06-24",2700.0,2800.0,2700.0,2700.0,10029100],["2015-06-25",2600.0,2800.0,2600.0,2800.0,7408410],["2015-06-26",2800.0,2900.0,2700.0,2800.0,3639770],["2015-06-29",2700.0,2800.0,2700.0,2700.0,3714130],["2015-06-30",2600.0,2800.0,2600.0,2700.0,9028420],["2015-07-01",2700.0,2800.0,2600.0,2700.0,2148470],["2015-07-02",2700.0,2800.0,2700.0,2800.0,5207320],["2015-07-03",2800.0,2900.0,2700.0,2800.0,5861410],["2015-07-06",2800.0,2800.0,2700.0,2700.0,5969820],["2015-07-07",2700.0,2800.0,2600.0,2700.0,3817230],["2015-07-08",2700.0,2800.0,2600.0,2600.0,13273130],["2015-07-09",2500.0,2500.0,2500.0,2500.0,2231530],["2015-07-10",2400.0,2600.0,2400.0,2500.0,17394980],["2015-07-13",2400.0,2500.0,2400.0,2400.0,6185670],["2015-07-14",2400.0,2400.0,2300.0,2300.0,3460370],["2015-07-15",2300.0,2400.0,2200.0,2400.0,5750190],["2015-07-16",2500.0,2500.0,2400.0,2500.0,3552020],["2015-07-17",2500.0,2600.0,2500.0,2600.0,2346750],["2015-07-20",2600.0,2700.0,2600.0,2700.0,9945480],["2015-07-21",2700.0,2800.0,2600.0,2600.0,6350680],["2015-07-22",2600.0,2700.0,2500.0,2700.0,2620190],["2015-07-23",2700.0,2700.0,2600.0,2600.0,4404970],["2015-07-24",2600.0,2600.0,2500.0,2500.0,1751000],["2015-07-27",2500.0,2600.0,2500.0,2600.0,1218080],["2015-07-28",2600.0,2700.0,2500.0,2500.0,4280720],["2015-07-29",2500.0,2500.0,2400.0,2400.0,3645080],["2015-07-30",2400.0,2500.0,2400.0,2500.0,1400310],["2015-07-31",2500.0,2600.0,2500.0,2500.0,1516570],["2015-08-03",2500.0,2500.0,2400.0,2500.0,794860],["2015-08-04",2500.0,2500.0,2400.0,2400.0,561190],["2015-08-05",2500.0,2500.0,2500.0,2500.0,1517930],["2015-08-06",2500.0,2500.0,2400.0,2500.0,997490],["2015-08-07",2500.0,2600.0,2400.0,2500.0,3079190],["2015-08-10",2500.0,2600.0,2500.0,2500.0,2217580],["2015-08-11",2500.0,2600.0,2400.0,2500.0,2623690],["2015-08-12",2500.0,2500.0,2400.0,2500.0,1123420],["2015-08-13",2500.0,2500.0,2400.0,2500.0,2699860],["2015-08-14",2500.0,2600.0,2400.0,2600.0,2888550],["2015-08-17",2600.0,2600.0,2500.0,2500.0,2899290],["2015-08-18",2500.0,2500.0,2400.0,2500.0,770010],["2015-08-19",2400.0,2500.0,2400.0,2400.0,4207980],["2015-08-20",2400.0,2400.0,2300.0,2300.0,3315900],["2015-08-21",2300.0,2400.0,2200.0,2300.0,2696290],["2015-08-24",2300.0,2400.0,2200.0,2200.0,1887040],["2015-08-25",2200.0,2300.0,2200.0,2300.0,5965720],["2015-08-26",2300.0,2400.0,2300.0,2400.0,1094380],["2015-08-27",2400.0,2500.0,2400.0,2500.0,2887000],["2015-08-28",2500.0,2600.0,2500.0,2600.0,6219020],["2015-08-31",2600.0,2700.0,2500.0,2700.0,8077640],["2015-09-01",2800.0,2800.0,2700.0,2800.0,6134560],["2015-09-03",2800.0,2800.0,2700.0,2700.0,476340],["2015-09-04",2600.0,2600.0,2600.0,2600.0,161590],["2015-09-07",2500.0,2500.0,2500.0,2500.0,71740],["2015-09-08",2400.0,2600.0,2400.0,2500.0,5025220],["2015-09-09",2500.0,2600.0,2400.0,2500.0,1781160],["2015-09-10",2500.0,2500.0,2400.0,2400.0,1732210],["2015-09-11",2400.0,2500.0,2300.0,2500.0,1612660],["2015-09-14",2500.0,2500.0,2400.0,2400.0,2215850],["2015-09-15",2400.0,2400.0,2300.0,2400.0,2281390],["2015-09-16",2400.0,2500.0,2300.0,2400.0,1247870],["2015-09-17",2400.0,2500.0,2300.0,2400.0,513430],["2015-09-18",2400.0,2500.0,2400.0,2400.0,569020],["2015-09-21",2400.0,2500.0,2400.0,2400.0,1122590],["2015-09-22",2400.0,2500.0,2300.0,2400.0,899440],["2015-09-23",2400.0,2400.0,2300.0,2400.0,524270],["2015-09-24",2400.0,2500.0,2400.0,2400.0,4635070],["2015-09-25",2500.0,2500.0,2400.0,2500.0,1026300],["2015-09-28",2600.0,2600.0,2500.0,2500.0,2221610],["2015-09-29",2500.0,2500.0,2400.0,2400.0,1847930],["2015-09-30",2400.0,2500.0,2400.0,2400.0,420060],["2015-10-01",2400.0,2500.0,2300.0,2500.0,1646760],["2015-10-02",2500.0,2500.0,2400.0,2400.0,344830],["2015-10-05",2400.0,2500.0,2300.0,2400.0,909070],["2015-10-06",2400.0,2500.0,2400.0,2400.0,542050],["2015-10-07",2400.0,2500.0,2300.0,2400.0,1212900],["2015-10-08",2400.0,2500.0,2300.0,2400.0,1442500],["2015-10-09",2400.0,2500.0,2400.0,2500.0,581890],["2015-10-12",2500.0,2500.0,2400.0,2500.0,773360],["2015-10-13",2500.0,2500.0,2400.0,2500.0,615790],["2015-10-14",2500.0,2500.0,2400.0,2400.0,1510060],["2015-10-15",2400.0,2500.0,2400.0,2400.0,824350],["2015-10-16",2400.0,2500.0,2400.0,2400.0,1140970],["2015-10-19",2400.0,2500.0,2400.0,2500.0,774040],["2015-10-20",2500.0,2500.0,2400.0,2400.0,1389730],["2015-10-21",2400.0,2500.0,2400.0,2400.0,466530],["2015-10-22",2400.0,2500.0,2400.0,2400.0,505460],["2015-10-23",2400.0,2500.0,2400.0,2400.0,788070],["2015-10-26",2500.0,2500.0,2400.0,2500.0,2645200],["2015-10-27",2600.0,2600.0,2600.0,2600.0,402250],["2015-10-28",2700.0,2700.0,2700.0,2700.0,258590],["2015-10-29",2800.0,2800.0,2800.0,2800.0,366450],["2015-10-30",2900.0,2900.0,2900.0,2900.0,758510],["2015-11-02",3100.0,3100.0,2700.0,2700.0,17933030],["2015-11-03",2700.0,2800.0,2700.0,2800.0,5850400],["2015-11-04",2800.0,2900.0,2700.0,2800.0,2388120],["2015-11-05",2700.0,2800.0,2700.0,2700.0,2436880],["2015-11-06",2700.0,2700.0,2600.0,2600.0,2943100],["2015-11-09",2600.0,2700.0,2600.0,2700.0,1637690],["2015-11-10",2800.0,2800.0,2700.0,2800.0,5912680],["2015-11-11",2900.0,2900.0,2900.0,2900.0,9017380],["2015-11-12",3100.0,3100.0,2900.0,3100.0,19037710],["2015-11-13",3300.0,3300.0,3100.0,3200.0,17207930],["2015-11-16",3200.0,3300.0,3000.0,3100.0,6102660],["2015-11-17",3200.0,3300.0,3000.0,3100.0,5896960],["2015-11-18",3100.0,3300.0,3000.0,3300.0,9744770],["2015-11-19",3500.0,3500.0,3400.0,3500.0,4928320],["2015-11-20",3700.0,3700.0,3600.0,3700.0,2626060],["2015-11-23",3900.0,3900.0,3700.0,3900.0,24986740],["2015-11-24",4000.0,4100.0,3900.0,4100.0,8814710],["2015-11-25",4300.0,4300.0,4100.0,4300.0,3048080],["2015-11-26",4600.0,4600.0,4100.0,4100.0,16533930],["2015-11-27",4200.0,4300.0,4000.0,4200.0,12812150],["2015-11-30",4200.0,4300.0,4000.0,4000.0,2572520],["2015-12-01",3800.0,4000.0,3800.0,3800.0,12249090],["2015-12-02",3800.0,4000.0,3700.0,3900.0,6905570],["2015-12-03",3900.0,4000.0,3700.0,3700.0,3924970],["2015-12-04",3700.0,3900.0,3500.0,3900.0,8985140],["2015-12-07",3900.0,4000.0,3800.0,3900.0,2688490],["2015-12-08",3900.0,4000.0,3700.0,3900.0,3872470],["2015-12-09",3900.0,3900.0,3700.0,3800.0,3923390],["2015-12-10",3800.0,3800.0,3600.0,3600.0,7602100],["2015-12-11",3600.0,3800.0,3500.0,3600.0,2462190],["2015-12-14",3600.0,3800.0,3600.0,3800.0,5236330],["2015-12-15",3900.0,3900.0,3800.0,3800.0,2369110],["2015-12-16",3800.0,3900.0,3700.0,3700.0,2702050],["2015-12-17",3700.0,3800.0,3600.0,3600.0,2651390],["2015-12-18",3700.0,3800.0,3600.0,3700.0,2860670],["2015-12-21",3600.0,3900.0,3600.0,3900.0,6826620],["2015-12-22",4000.0,4100.0,4000.0,4100.0,3605230],["2015-12-23",4300.0,4300.0,3900.0,4000.0,7942090],["2015-12-24",4100.0,4200.0,4000.0,4200.0,4897900],["2015-12-25",4200.0,4400.0,4100.0,4400.0,9403780],["2015-12-28",4500.0,4600.0,4200.0,4200.0,9914960],["2015-12-29",4200.0,4400.0,4200.0,4400.0,5867780],["2015-12-30",4500.0,4700.0,4400.0,4600.0,7803690],["2015-12-31",4600.0,4700.0,4400.0,4400.0,6341640],["2016-01-04",4400.0,4600.0,4200.0,4300.0,7080890],["2016-01-05",4300.0,4400.0,4200.0,4400.0,9706130],["2016-01-06",4500.0,4500.0,4400.0,4500.0,2655030],["2016-01-07",4500.0,4500.0,4200.0,4200.0,9837370],["2016-01-08",4200.0,4200.0,4000.0,4000.0,5667320],["2016-01-11",4000.0,4100.0,3800.0,4000.0,7554020],["2016-01-12",4100.0,4200.0,4000.0,4200.0,4658190],["2016-01-13",4200.0,4300.0,4000.0,4100.0,5286540],["2016-01-14",4000.0,4000.0,3900.0,3900.0,8482440],["2016-01-15",4100.0,4100.0,3900.0,4000.0,8458780],["2016-01-18",3900.0,4000.0,3800.0,3800.0,4655670],["2016-01-19",3800.0,3900.0,3700.0,3800.0,5222310],["2016-01-20",3800.0,3800.0,3600.0,3600.0,4613490],["2016-01-21",3700.0,3800.0,3600.0,3700.0,9724230],["2016-01-22",3800.0,3800.0,3500.0,3500.0,7454060],["2016-01-25",3600.0,3700.0,3500.0,3600.0,6504560],["2016-01-26",3500.0,3600.0,3400.0,3400.0,7994510],["2016-01-27",3400.0,3500.0,3300.0,3400.0,5290720],["2016-01-28",3400.0,3500.0,3300.0,3300.0,2547820],["2016-01-29",3400.0,3500.0,3400.0,3400.0,2671100],["2016-02-01",3500.0,3600.0,3400.0,3500.0,2514530],["2016-02-02",3500.0,3500.0,3300.0,3300.0,5239160],["2016-02-03",3200.0,3300.0,3100.0,3200.0,2322300],["2016-02-04",3300.0,3400.0,3200.0,3300.0,2586960],["2016-02-05",3300.0,3400.0,3200.0,3400.0,1588820],["2016-02-15",3300.0,3400.0,3300.0,3300.0,1813900],["2016-02-16",3300.0,3500.0,3300.0,3500.0,4400000],["2016-02-17",3700.0,3700.0,3500.0,3600.0,5765830],["2016-02-18",3600.0,3700.0,3500.0,3500.0,2198180],["2016-02-19",3400.0,3600.0,3400.0,3500.0,3284650],["2016-02-22",3500.0,3600.0,3400.0,3500.0,2808280],["2016-02-23",3500.0,3600.0,3400.0,3400.0,1814040],["2016-02-24",3400.0,3600.0,3400.0,3500.0,3937330],["2016-02-25",3500.0,3600.0,3500.0,3600.0,4279310],["2016-02-26",3500.0,3600.0,3500.0,3600.0,1811330],["2016-02-29",3500.0,3600.0,3400.0,3400.0,1974170],["2016-03-01",3400.0,3500.0,3400.0,3400.0,2275250],["2016-03-02",3500.0,3600.0,3500.0,3500.0,2397580],["2016-03-03",3500.0,3600.0,3400.0,3400.0,2017220],["2016-03-04",3500.0,3600.0,3400.0,3500.0,3847170],["2016-03-07",3500.0,3600.0,3400.0,3500.0,3738120],["2016-03-08",3500.0,3500.0,3400.0,3500.0,811550],["2016-03-09",3500.0,3600.0,3400.0,3500.0,3657950],["2016-03-10",3500.0,3600.0,3400.0,3500.0,2076030],["2016-03-11",3500.0,3600.0,3400.0,3500.0,1856170],["2016-03-14",3500.0,3500.0,3400.0,3500.0,3044540],["2016-03-15",3400.0,3500.0,3300.0,3400.0,6427750],["2016-03-16",3400.0,3500.0,3300.0,3300.0,2760960],["2016-03-17",3400.0,3500.0,3300.0,3400.0,3057630],["2016-03-18",3400.0,3400.0,3300.0,3400.0,1011170],["2016-03-21",3300.0,3400.0,3300.0,3300.0,2836720],["2016-03-22",3300.0,3400.0,3200.0,3300.0,2383890],["2016-03-23",3400.0,3400.0,3300.0,3300.0,1496320],["2016-03-24",3300.0,3400.0,3300.0,3300.0,989620],["2016-03-25",3300.0,3400.0,3200.0,3300.0,3176390],["2016-03-28",3300.0,3400.0,3200.0,3300.0,1623480],["2016-03-29",3300.0,3300.0,3200.0,3200.0,2334760],["2016-03-30",3200.0,3400.0,3100.0,3400.0,5871120],["2016-03-31",3400.0,3500.0,3300.0,3300.0,2754430],["2016-04-01",3300.0,3400.0,3200.0,3200.0,1952970],["2016-04-04",3100.0,3200.0,3000.0,3000.0,5294340],["2016-04-05",3000.0,3200.0,2900.0,3100.0,2141140],["2016-04-06",3100.0,3200.0,3000.0,3100.0,1336270],["2016-04-07",3100.0,3200.0,3000.0,3100.0,1502280],["2016-04-08",3100.0,3300.0,3100.0,3200.0,3018140],["2016-04-11",3200.0,3300.0,3100.0,3100.0,1679470],["2016-04-12",3100.0,3100.0,3000.0,3100.0,1297900],["2016-04-13",3000.0,3100.0,3000.0,3000.0,2292400],["2016-04-14",3100.0,3100.0,3000.0,3100.0,1363600],["2016-04-15",3100.0,3100.0,2900.0,3000.0,1268780],["2016-04-19",2900.0,3000.0,2800.0,2800.0,2285810],["2016-04-20",2900.0,2900.0,2900.0,2900.0,689480],["2016-04-21",3100.0,3100.0,3000.0,3100.0,3637420],["2016-04-22",3100.0,3200.0,3000.0,3100.0,2473900],["2016-04-25",3100.0,3100.0,2900.0,3000.0,2977230],["2016-04-26",3000.0,3000.0,2900.0,3000.0,1843870],["2016-04-27",2900.0,3100.0,2900.0,3000.0,864680],["2016-04-28",3000.0,3100.0,2900.0,3000.0,2345850],["2016-04-29",3000.0,3100.0,3000.0,3000.0,667810],["2016-05-04",3100.0,3100.0,2900.0,3000.0,2660020],["2016-05-05",3000.0,3100.0,3000.0,3000.0,1713240],["2016-05-06",2900.0,3000.0,2900.0,3000.0,817830],["2016-05-09",3000.0,3000.0,2900.0,2900.0,923470],["2016-05-10",2900.0,3000.0,2900.0,3000.0,1372170],["2016-05-11",3000.0,3000.0,2900.0,3000.0,1023710],["2016-05-12",3000.0,3000.0,2900.0,2900.0,849910],["2016-05-13",2900.0,3000.0,2900.0,2900.0,925500],["2016-05-16",2900.0,3000.0,2800.0,2900.0,609720],["2016-05-17",2900.0,3000.0,2800.0,2900.0,818170],["2016-05-18",2900.0,3000.0,2800.0,2900.0,1796540],["2016-05-19",2900.0,2900.0,2800.0,2800.0,433210],["2016-05-20",2900.0,2900.0,2800.0,2900.0,2211470],["2016-05-23",2900.0,3000.0,2800.0,2900.0,930220],["2016-05-24",2900.0,3000.0,2800.0,2900.0,1080350],["2016-05-25",2900.0,2900.0,2800.0,2800.0,364380],["2016-05-26",2900.0,2900.0,2900.0,2900.0,834550],["2016-05-27",3000.0,3100.0,2900.0,3000.0,3957280],["2016-05-30",3000.0,3000.0,2900.0,2900.0,526900],["2016-05-31",2900.0,3000.0,2900.0,2900.0,2332610],["2016-06-01",2900.0,3000.0,2800.0,3000.0,1261940],["2016-06-02",2900.0,3000.0,2800.0,2900.0,2952950],["2016-06-03",2900.0,3000.0,2800.0,2900.0,1006020],["2016-06-06",3000.0,3100.0,3000.0,3100.0,5418620],["2016-06-07",3300.0,3300.0,3100.0,3200.0,7989420],["2016-06-08",3200.0,3300.0,3000.0,3000.0,1917520],["2016-06-09",3000.0,3100.0,2900.0,3000.0,2989160],["2016-06-10",3000.0,3000.0,2900.0,3000.0,1358580],["2016-06-13",3000.0,3000.0,2900.0,2900.0,1383910],["2016-06-14",2900.0,3000.0,2900.0,3000.0,697960],["2016-06-15",3000.0,3000.0,2900.0,2900.0,700110],["2016-06-16",2900.0,3000.0,2800.0,2900.0,3152460],["2016-06-17",2900.0,3000.0,2800.0,2800.0,1218180],["2016-06-20",2900.0,2900.0,2900.0,2900.0,694940],["2016-06-21",2900.0,3000.0,2800.0,2900.0,2410770],["2016-06-22",2900.0,3000.0,2800.0,2900.0,799220],["2016-06-23",2900.0,2900.0,2800.0,2900.0,628550],["2016-06-24",2900.0,2900.0,2700.0,2800.0,7262800],["2016-06-27",2800.0,2800.0,2700.0,2700.0,2750750],["2016-06-28",2700.0,2800.0,2700.0,2700.0,1112330],["2016-06-29",2700.0,2800.0,2700.0,2800.0,879390],["2016-06-30",2700.0,2800.0,2700.0,2700.0,784400],["2016-07-01",2700.0,2800.0,2600.0,2700.0,1158370],["2016-07-04",2700.0,2800.0,2700.0,2700.0,1416000],["2016-07-05",2800.0,2800.0,2600.0,2800.0,2060970],["2016-07-06",2700.0,2800.0,2700.0,2700.0,1884860],["2016-07-07",2700.0,2800.0,2600.0,2700.0,639400],["2016-07-08",2700.0,2700.0,2600.0,2700.0,1710600],["2016-07-11",2700.0,2700.0,2600.0,2600.0,1757530],["2016-07-12",2600.0,2600.0,2500.0,2500.0,1221450],["2016-07-13",2500.0,2600.0,2500.0,2600.0,1982230],["2016-07-14",2600.0,2700.0,2500.0,2600.0,703360],["2016-07-15",2500.0,2600.0,2500.0,2500.0,281920],["2016-07-18",2500.0,2600.0,2500.0,2500.0,3006240],["2016-07-19",2500.0,2600.0,2400.0,2500.0,1340350],["2016-07-20",2500.0,2600.0,2400.0,2500.0,342730],["2016-07-21",2500.0,2500.0,2400.0,2400.0,216480],["2016-07-22",2500.0,2500.0,2300.0,2400.0,1721980],["2016-07-25",2400.0,2500.0,2400.0,2400.0,251380],["2016-07-26",2400.0,2500.0,2300.0,2400.0,757950],["2016-07-27",2400.0,2400.0,2300.0,2300.0,716130],["2016-07-28",2300.0,2400.0,2200.0,2300.0,2293920],["2016-07-29",2300.0,2400.0,2200.0,2300.0,536610],["2016-08-01",2200.0,2200.0,2200.0,2200.0,992150],["2016-08-02",2100.0,2100.0,2100.0,2100.0,162390],["2016-08-03",2000.0,2000.0,2000.0,2000.0,276710],["2016-08-04",1900.0,2000.0,1900.0,1900.0,7329450],["2016-08-05",1900.0,1900.0,1800.0,1800.0,1932950],["2016-08-08",1700.0,1900.0,1700.0,1800.0,1588760],["2016-08-09",1800.0,1900.0,1700.0,1800.0,987060],["2016-08-10",1900.0,1900.0,1900.0,1900.0,1220300],["2016-08-11",2000.0,2000.0,1900.0,2000.0,2149820],["2016-08-12",2000.0,2100.0,1900.0,1900.0,1123620],["2016-08-15",1900.0,2000.0,1800.0,1900.0,1009830],["2016-08-16",1900.0,1900.0,1800.0,1800.0,295030],["2016-08-17",1800.0,1900.0,1700.0,1700.0,1690120],["2016-08-18",1700.0,1800.0,1600.0,1700.0,1351540],["2016-08-19",1700.0,1800.0,1600.0,1700.0,713300],["2016-08-22",1700.0,1800.0,1600.0,1700.0,708450],["2016-08-23",1700.0,1700.0,1600.0,1700.0,1123940],["2016-08-24",1700.0,1700.0,1600.0,1600.0,614580],["2016-08-25",1600.0,1700.0,1600.0,1700.0,436870],["2016-08-26",1600.0,1700.0,1600.0,1600.0,458650],["2016-08-29",1600.0,1700.0,1600.0,1600.0,340480],["2016-08-30",1600.0,1700.0,1500.0,1600.0,917690],["2016-08-31",1600.0,1700.0,1600.0,1700.0,255520],["2016-09-01",1700.0,1700.0,1600.0,1600.0,771730],["2016-09-05",1600.0,1700.0,1500.0,1600.0,1687060],["2016-09-06",1600.0,1600.0,1500.0,1600.0,820520],["2016-09-07",1600.0,1600.0,1500.0,1600.0,809210],["2016-09-08",1500.0,1600.0,1500.0,1500.0,928860],["2016-09-09",1500.0,1600.0,1400.0,1500.0,1410660],["2016-09-12",1500.0,1500.0,1400.0,1400.0,829380],["2016-09-13",1400.0,1440.0,1370.0,1370.0,676750],["2016-09-14",1400.0,1460.0,1340.0,1460.0,1947990],["2016-09-15",1560.0,1560.0,1560.0,1560.0,378010],["2016-09-16",1660.0,1660.0,1580.0,1660.0,3978750],["2016-09-19",1560.0,1660.0,1550.0,1550.0,2029190],["2016-09-20",1500.0,1540.0,1500.0,1520.0,382950],["2016-09-21",1490.0,1490.0,1420.0,1430.0,2955840],["2016-09-22",1480.0,1490.0,1440.0,1470.0,541000],["2016-09-23",1450.0,1480.0,1410.0,1430.0,842210],["2016-09-26",1420.0,1430.0,1410.0,1420.0,321270],["2016-09-27",1410.0,1460.0,1390.0,1410.0,1434600],["2016-09-28",1400.0,1410.0,1380.0,1380.0,1242090],["2016-09-29",1380.0,1400.0,1360.0,1360.0,1354070],["2016-09-30",1370.0,1450.0,1350.0,1440.0,1440950],["2016-10-03",1440.0,1440.0,1380.0,1380.0,1070830],["2016-10-04",1360.0,1370.0,1310.0,1320.0,2590100],["2016-10-05",1300.0,1300.0,1230.0,1230.0,4718850],["2016-10-06",1190.0,1230.0,1150.0,1220.0,9827310],["2016-10-07",1200.0,1300.0,1200.0,1300.0,10904610],["2016-10-10",1370.0,1390.0,1330.0,1360.0,5695720],["2016-10-11",1320.0,1350.0,1280.0,1320.0,3679180],["2016-10-12",1300.0,1360.0,1270.0,1320.0,2452970],["2016-10-13",1280.0,1320.0,1250.0,1260.0,3417390],["2016-10-14",1260.0,1330.0,1260.0,1300.0,2968290],["2016-10-17",1310.0,1330.0,1290.0,1310.0,3345880],["2016-10-18",1300.0,1320.0,1290.0,1300.0,1923390],["2016-10-19",1300.0,1310.0,1280.0,1280.0,1920980],["2016-10-20",1290.0,1290.0,1270.0,1270.0,1556570],["2016-10-21",1280.0,1290.0,1260.0,1260.0,1047300],["2016-10-24",1250.0,1270.0,1230.0,1240.0,1147350],["2016-10-25",1240.0,1320.0,1240.0,1320.0,5131650],["2016-10-26",1340.0,1410.0,1330.0,1390.0,9306440],["2016-10-27",1390.0,1390.0,1320.0,1340.0,1522070],["2016-10-28",1330.0,1390.0,1320.0,1390.0,2178450],["2016-10-31",1410.0,1430.0,1310.0,1340.0,3954100],["2016-11-01",1300.0,1350.0,1300.0,1330.0,1124910],["2016-11-02",1300.0,1330.0,1280.0,1280.0,1436810],["2016-11-03",1260.0,1300.0,1260.0,1300.0,1789900],["2016-11-04",1270.0,1310.0,1270.0,1290.0,366400],["2016-11-07",1270.0,1300.0,1270.0,1290.0,875550],["2016-11-08",1290.0,1300.0,1270.0,1280.0,871120],["2016-11-09",1280.0,1280.0,1230.0,1250.0,1875350],["2016-11-10",1270.0,1290.0,1250.0,1270.0,1519020],["2016-11-11",1270.0,1270.0,1250.0,1260.0,848830],["2016-11-14",1260.0,1290.0,1250.0,1280.0,1229130],["2016-11-15",1280.0,1340.0,1250.0,1310.0,3359170],["2016-11-16",1320.0,1320.0,1290.0,1290.0,1618880],["2016-11-17",1290.0,1300.0,1280.0,1280.0,708450],["2016-11-18",1280.0,1290.0,1260.0,1260.0,1060340],["2016-11-21",1260.0,1330.0,1260.0,1290.0,2595250],["2016-11-22",1270.0,1300.0,1270.0,1270.0,1916340],["2016-11-23",1270.0,1300.0,1260.0,1280.0,1133450],["2016-11-24",1270.0,1290.0,1260.0,1270.0,2272010],["2016-11-25",1280.0,1280.0,1260.0,1270.0,620830],["2016-11-28",1270.0,1270.0,1250.0,1250.0,1174470],["2016-11-29",1250.0,1270.0,1230.0,1240.0,2174160],["2016-11-30",1250.0,1260.0,1240.0,1250.0,981900],["2016-12-01",1250.0,1260.0,1240.0,1240.0,1221600],["2016-12-02",1250.0,1250.0,1230.0,1230.0,3046720],["2016-12-05",1220.0,1240.0,1210.0,1220.0,1356570],["2016-12-06",1220.0,1260.0,1220.0,1230.0,1493440],["2016-12-07",1230.0,1240.0,1210.0,1210.0,902840],["2016-12-08",1210.0,1240.0,1210.0,1230.0,716660],["2016-12-09",1240.0,1240.0,1190.0,1220.0,1402850],["2016-12-12",1200.0,1220.0,1190.0,1190.0,2646500],["2016-12-13",1200.0,1200.0,1160.0,1170.0,1574560],["2016-12-14",1160.0,1230.0,1160.0,1200.0,1277390],["2016-12-15",1200.0,1200.0,1180.0,1180.0,739260],["2016-12-16",1190.0,1190.0,1170.0,1180.0,399400],["2016-12-19",1180.0,1190.0,1170.0,1180.0,718600],["2016-12-20",1180.0,1190.0,1160.0,1170.0,411200],["2016-12-21",1170.0,1170.0,1160.0,1170.0,577810],["2016-12-22",1160.0,1170.0,1140.0,1150.0,1849670],["2016-12-23",1150.0,1160.0,1140.0,1140.0,445250],["2016-12-26",1140.0,1160.0,1130.0,1160.0,955610],["2016-12-27",1160.0,1240.0,1160.0,1240.0,2383670],["2016-12-28",1320.0,1320.0,1280.0,1320.0,5454910],["2016-12-29",1350.0,1410.0,1320.0,1330.0,9509860],["2016-12-30",1310.0,1330.0,1270.0,1270.0,2633460],["2017-01-03",1250.0,1320.0,1250.0,1300.0,2214080],["2017-01-04",1300.0,1300.0,1250.0,1250.0,2435940],["2017-01-05",1250.0,1270.0,1240.0,1240.0,1444300],["2017-01-06",1240.0,1290.0,1230.0,1240.0,1702960],["2017-01-09",1260.0,1260.0,1210.0,1230.0,1086400],["2017-01-10",1230.0,1310.0,1210.0,1270.0,3760750],["2017-01-11",1270.0,1300.0,1240.0,1280.0,1651510],["2017-01-12",1310.0,1310.0,1280.0,1280.0,1145440],["2017-01-13",1280.0,1300.0,1250.0,1290.0,1744090],["2017-01-16",1280.0,1340.0,1280.0,1310.0,3481910],["2017-01-17",1300.0,1330.0,1290.0,1320.0,1437210],["2017-01-18",1320.0,1380.0,1310.0,1340.0,2534100],["2017-01-19",1350.0,1370.0,1320.0,1370.0,2119500],["2017-01-20",1370.0,1380.0,1350.0,1370.0,2165030],["2017-01-23",1330.0,1400.0,1330.0,1390.0,2882170],["2017-01-24",1390.0,1470.0,1370.0,1440.0,4322220],["2017-01-25",1450.0,1460.0,1340.0,1340.0,6766650],["2017-02-02",1300.0,1330.0,1270.0,1300.0,2356440],["2017-02-03",1260.0,1360.0,1260.0,1320.0,2321810],["2017-02-06",1300.0,1410.0,1300.0,1410.0,5036740],["2017-02-07",1410.0,1500.0,1390.0,1400.0,6167770],["2017-02-08",1380.0,1470.0,1370.0,1460.0,4536830],["2017-02-09",1420.0,1480.0,1370.0,1440.0,7260890],["2017-02-10",1380.0,1520.0,1370.0,1430.0,6795240],["2017-02-13",1430.0,1430.0,1340.0,1370.0,7113670],["2017-02-14",1370.0,1460.0,1360.0,1460.0,10848770],["2017-02-15",1500.0,1560.0,1490.0,1510.0,8061910],["2017-02-16",1500.0,1540.0,1470.0,1470.0,4224590],["2017-02-17",1440.0,1470.0,1420.0,1440.0,3553220],["2017-02-20",1430.0,1450.0,1400.0,1410.0,3525390],["2017-02-21",1410.0,1450.0,1400.0,1430.0,3321880],["2017-02-22",1440.0,1440.0,1400.0,1420.0,2405410],["2017-02-23",1410.0,1420.0,1390.0,1410.0,1533100],["2017-02-24",1400.0,1500.0,1400.0,1460.0,7607520],["2017-02-27",1450.0,1460.0,1400.0,1400.0,1846490],["2017-02-28",1400.0,1460.0,1400.0,1420.0,3491320],["2017-03-01",1410.0,1430.0,1390.0,1400.0,2546820],["2017-03-02",1400.0,1420.0,1390.0,1390.0,1479720],["2017-03-03",1390.0,1390.0,1340.0,1350.0,3629370],["2017-03-06",1350.0,1380.0,1340.0,1340.0,2018460],["2017-03-07",1340.0,1360.0,1340.0,1360.0,995690],["2017-03-08",1360.0,1370.0,1350.0,1350.0,918330],["2017-03-09",1400.0,1440.0,1390.0,1440.0,7090020],["2017-03-10",1530.0,1530.0,1400.0,1400.0,6834960],["2017-03-13",1400.0,1420.0,1370.0,1390.0,1160450],["2017-03-14",1380.0,1390.0,1360.0,1370.0,2517510],["2017-03-15",1360.0,1380.0,1350.0,1350.0,3398440],["2017-03-16",1350.0,1390.0,1350.0,1390.0,1469320],["2017-03-17",1390.0,1390.0,1360.0,1360.0,1094900],["2017-03-20",1380.0,1390.0,1350.0,1360.0,2638940],["2017-03-21",1360.0,1370.0,1350.0,1360.0,1958270],["2017-03-22",1360.0,1370.0,1350.0,1360.0,3436100],["2017-03-23",1360.0,1360.0,1340.0,1360.0,1045570],["2017-03-24",1360.0,1370.0,1350.0,1370.0,1547730],["2017-03-27",1370.0,1370.0,1330.0,1340.0,1959280],["2017-03-28",1350.0,1360.0,1330.0,1350.0,2448490],["2017-03-29",1350.0,1360.0,1320.0,1320.0,2543950],["2017-03-30",1340.0,1340.0,1320.0,1340.0,995370],["2017-03-31",1330.0,1340.0,1310.0,1330.0,1656900],["2017-04-03",1330.0,1330.0,1290.0,1300.0,2236150],["2017-04-04",1300.0,1300.0,1270.0,1270.0,1933090],["2017-04-05",1270.0,1290.0,1260.0,1270.0,1568740],["2017-04-07",1260.0,1270.0,1250.0,1270.0,2764060],["2017-04-10",1250.0,1260.0,1250.0,1260.0,1649610],["2017-04-11",1250.0,1270.0,1240.0,1260.0,1600120],["2017-04-12",1260.0,1260.0,1180.0,1200.0,3795600],["2017-04-13",1220.0,1220.0,1190.0,1210.0,2171320],["2017-04-14",1210.0,1210.0,1180.0,1210.0,1795690],["2017-04-17",1140.0,1180.0,1130.0,1130.0,8736060],["2017-04-18",1080.0,1140.0,1080.0,1120.0,3389570],["2017-04-19",1120.0,1190.0,1080.0,1190.0,2283610],["2017-04-20",1180.0,1200.0,1150.0,1200.0,2426270],["2017-04-21",1130.0,1280.0,1130.0,1210.0,2133940],["2017-04-24",1210.0,1230.0,1170.0,1170.0,2620260],["2017-04-25",1180.0,1200.0,1140.0,1150.0,1652110],["2017-04-26",1160.0,1180.0,1140.0,1170.0,1337360],["2017-04-27",1160.0,1250.0,1140.0,1250.0,5486190],["2017-04-28",1330.0,1330.0,1300.0,1330.0,6687020],["2017-05-03",1330.0,1380.0,1280.0,1280.0,4432410],["2017-05-04",1260.0,1280.0,1240.0,1250.0,3094400],["2017-05-05",1240.0,1270.0,1220.0,1250.0,3103740],["2017-05-08",1250.0,1250.0,1210.0,1220.0,1994360],["2017-05-09",1210.0,1250.0,1210.0,1250.0,1070610],["2017-05-10",1250.0,1270.0,1230.0,1240.0,2209020],["2017-05-11",1240.0,1240.0,1220.0,1220.0,985070],["2017-05-12",1230.0,1270.0,1220.0,1230.0,2824960],["2017-05-15",1240.0,1280.0,1230.0,1260.0,2573310],["2017-05-16",1260.0,1280.0,1250.0,1270.0,2951340],["2017-05-17",1260.0,1270.0,1240.0,1260.0,1737790],["2017-05-18",1260.0,1270.0,1250.0,1250.0,1545800],["2017-05-19",1250.0,1270.0,1250.0,1270.0,1536680],["2017-05-22",1270.0,1300.0,1250.0,1260.0,3627120],["2017-05-23",1270.0,1290.0,1260.0,1270.0,2362540],["2017-05-24",1280.0,1280.0,1260.0,1280.0,2535960],["2017-05-25",1270.0,1300.0,1270.0,1300.0,2917530],["2017-05-26",1300.0,1390.0,1300.0,1390.0,8646120],["2017-05-29",1470.0,1480.0,1390.0,1460.0,11157580],["2017-05-30",1460.0,1460.0,1360.0,1360.0,4824830],["2017-05-31",1350.0,1370.0,1300.0,1350.0,2616230],["2017-06-01",1320.0,1350.0,1310.0,1320.0,3790860],["2017-06-02",1300.0,1340.0,1300.0,1330.0,1882430],["2017-06-05",1340.0,1420.0,1320.0,1400.0,4897810],["2017-06-06",1410.0,1420.0,1380.0,1400.0,1871510],["2017-06-07",1400.0,1460.0,1370.0,1390.0,1745620],["2017-06-08",1400.0,1400.0,1360.0,1380.0,2006660],["2017-06-09",1380.0,1440.0,1370.0,1390.0,3258820],["2017-06-12",1410.0,1470.0,1350.0,1470.0,6713060],["2017-06-13",1490.0,1490.0,1410.0,1450.0,2792520],["2017-06-14",1410.0,1460.0,1410.0,1450.0,3462290],["2017-06-15",1420.0,1440.0,1390.0,1400.0,3285030],["2017-06-16",1400.0,1480.0,1400.0,1460.0,5523660],["2017-06-19",1480.0,1490.0,1440.0,1470.0,2151580],["2017-06-20",1460.0,1470.0,1400.0,1400.0,6150000],["2017-06-21",1400.0,1440.0,1390.0,1430.0,6143540],["2017-06-22",1430.0,1470.0,1420.0,1430.0,4910190],["2017-06-23",1440.0,1530.0,1430.0,1530.0,6594260],["2017-06-26",1630.0,1630.0,1630.0,1630.0,536860],["2017-06-27",1740.0,1740.0,1740.0,1740.0,399800],["2017-06-28",1860.0,1860.0,1750.0,1860.0,24106740],["2017-06-29",1960.0,1990.0,1880.0,1990.0,16760420],["2017-06-30",2020.0,2120.0,2000.0,2120.0,5973560],["2017-07-03",2260.0,2260.0,2200.0,2260.0,8060570],["2017-07-04",2410.0,2410.0,2380.0,2410.0,23435110],["2017-07-05",2540.0,2570.0,2520.0,2570.0,8156150],["2017-07-06",2740.0,2740.0,2740.0,2740.0,1283830],["2017-07-07",2930.0,2930.0,2930.0,2930.0,2970950],["2017-07-10",3130.0,3130.0,3130.0,3130.0,5355650],["2017-07-11",2920.0,3340.0,2920.0,2920.0,20802750],["2017-07-12",2720.0,2720.0,2720.0,2720.0,446980],["2017-07-13",2530.0,2530.0,2530.0,2530.0,334030],["2017-07-14",2680.0,2700.0,2620.0,2700.0,27048730],["2017-07-17",2880.0,2880.0,2880.0,2880.0,1067680],["2017-07-18",3080.0,3080.0,2680.0,2680.0,28706300],["2017-07-19",2510.0,2650.0,2500.0,2500.0,19528260],["2017-07-20",2500.0,2670.0,2350.0,2670.0,9622280],["2017-07-21",2700.0,2830.0,2670.0,2700.0,7489000],["2017-07-24",2580.0,2600.0,2520.0,2520.0,8511430],["2017-07-25",2400.0,2560.0,2380.0,2380.0,7190000],["2017-07-26",2320.0,2540.0,2320.0,2500.0,7721980],["2017-07-27",2500.0,2550.0,2400.0,2400.0,6819640],["2017-07-28",2410.0,2430.0,2280.0,2280.0,9249510],["2017-07-31",2130.0,2280.0,2130.0,2200.0,20355710],["2017-08-01",2160.0,2300.0,2150.0,2260.0,5151590],["2017-08-02",2220.0,2250.0,2170.0,2200.0,3998690],["2017-08-03",2170.0,2350.0,2170.0,2350.0,9006070],["2017-08-04",2400.0,2500.0,2390.0,2420.0,9193190],["2017-08-07",2500.0,2500.0,2370.0,2400.0,3929850],["2017-08-08",2420.0,2560.0,2400.0,2560.0,13245870],["2017-08-09",2730.0,2730.0,2560.0,2730.0,13187710],["2017-08-10",2730.0,2920.0,2600.0,2600.0,13887840],["2017-08-11",2560.0,2680.0,2530.0,2620.0,6831950],["2017-08-14",2670.0,2800.0,2610.0,2800.0,12483000],["2017-08-15",2930.0,2950.0,2790.0,2880.0,10165000],["2017-08-16",2890.0,2930.0,2680.0,2680.0,15186850],["2017-08-17",2560.0,2690.0,2560.0,2640.0,8811120],["2017-08-18",2620.0,2720.0,2600.0,2650.0,5393540],["2017-08-21",2680.0,2780.0,2620.0,2680.0,4287880],["2017-08-22",2640.0,2710.0,2510.0,2550.0,6178130],["2017-08-23",2620.0,2690.0,2560.0,2610.0,4591870],["2017-08-24",2620.0,2620.0,2520.0,2590.0,4588680],["2017-08-25",2560.0,2600.0,2480.0,2580.0,5034970],["2017-08-28",2570.0,2760.0,2530.0,2760.0,13391580],["2017-08-29",2780.0,2910.0,2690.0,2890.0,10621220],["2017-08-30",2820.0,2870.0,2730.0,2750.0,4387190],["2017-08-31",2750.0,2850.0,2740.0,2780.0,5633530],["2017-09-01",2710.0,2790.0,2590.0,2650.0,11500530],["2017-09-05",2650.0,2690.0,2570.0,2590.0,2320180],["2017-09-06",2570.0,2610.0,2560.0,2590.0,2765860],["2017-09-07",2580.0,2660.0,2580.0,2660.0,3232350],["2017-09-08",2660.0,2670.0,2620.0,2620.0,1500580],["2017-09-11",2600.0,2640.0,2550.0,2550.0,2916480],["2017-09-12",2550.0,2580.0,2520.0,2560.0,3262760],["2017-09-13",2580.0,2620.0,2570.0,2620.0,2304900],["2017-09-14",2620.0,2620.0,2540.0,2550.0,2200370],["2017-09-15",2550.0,2590.0,2520.0,2570.0,1011130],["2017-09-18",2550.0,2700.0,2530.0,2620.0,7945860],["2017-09-19",2620.0,2630.0,2560.0,2580.0,2463340],["2017-09-20",2590.0,2720.0,2550.0,2640.0,7221980],["2017-09-21",2640.0,2670.0,2630.0,2640.0,1407960],["2017-09-22",2640.0,2650.0,2590.0,2590.0,1973260],["2017-09-25",2600.0,2610.0,2550.0,2570.0,2347220],["2017-09-26",2560.0,2590.0,2550.0,2550.0,2789110],["2017-09-27",2540.0,2600.0,2530.0,2560.0,2694590],["2017-09-28",2580.0,2640.0,2560.0,2590.0,4313520],["2017-09-29",2620.0,2640.0,2550.0,2570.0,2189370],["2017-10-02",2590.0,2610.0,2500.0,2500.0,2576770],["2017-10-03",2500.0,2500.0,2330.0,2330.0,3515100],["2017-10-04",2170.0,2270.0,2170.0,2200.0,10387460],["2017-10-05",2170.0,2280.0,2050.0,2110.0,8474770],["2017-10-06",2110.0,2140.0,2010.0,2050.0,5787070],["2017-10-09",2010.0,2150.0,2010.0,2100.0,3232700],["2017-10-10",2100.0,2240.0,2080.0,2240.0,5219670],["2017-10-11",2370.0,2390.0,2290.0,2300.0,12239010],["2017-10-12",2300.0,2370.0,2250.0,2270.0,2675570],["2017-10-13",2260.0,2320.0,2250.0,2260.0,3231560],["2017-10-16",2250.0,2340.0,2250.0,2270.0,5639360],["2017-10-17",2270.0,2330.0,2270.0,2280.0,2424890],["2017-10-18",2300.0,2310.0,2260.0,2270.0,1808890],["2017-10-19",2260.0,2310.0,2240.0,2310.0,3155580],["2017-10-20",2310.0,2390.0,2240.0,2250.0,6391820],["2017-10-23",2270.0,2270.0,2100.0,2100.0,4707690],["2017-10-24",2100.0,2170.0,1990.0,2080.0,2353670],["2017-10-25",2080.0,2100.0,2030.0,2040.0,1192620],["2017-10-26",2080.0,2160.0,2030.0,2120.0,3375440],["2017-10-27",2100.0,2150.0,2070.0,2120.0,1569180],["2017-10-30",2160.0,2160.0,2000.0,2000.0,2325860],["2017-10-31",2000.0,2080.0,1970.0,2000.0,6520560],["2017-11-01",2000.0,2040.0,1860.0,1860.0,6526370],["2017-11-02",1760.0,1900.0,1730.0,1780.0,5725310],["2017-11-03",1780.0,1780.0,1660.0,1700.0,3998780],["2017-11-06",1700.0,1750.0,1700.0,1740.0,1726130],["2017-11-07",1740.0,1820.0,1690.0,1720.0,3406880],["2017-11-08",1770.0,1770.0,1690.0,1720.0,1342990],["2017-11-09",1720.0,1760.0,1700.0,1740.0,1217460],["2017-11-10",1730.0,1750.0,1700.0,1730.0,776050],["2017-11-13",1730.0,1740.0,1680.0,1700.0,2096750],["2017-11-14",1700.0,1720.0,1660.0,1700.0,2345040],["2017-11-15",1700.0,1810.0,1700.0,1810.0,3357690],["2017-11-16",1860.0,1930.0,1810.0,1930.0,5869020],["2017-11-17",2060.0,2060.0,2050.0,2060.0,4325880],["2017-11-20",2200.0,2200.0,2110.0,2200.0,7334770],["2017-11-21",2280.0,2350.0,2100.0,2100.0,9975670],["2017-11-22",2100.0,2170.0,2090.0,2090.0,2175890],["2017-11-23",2060.0,2120.0,1990.0,2090.0,3212080],["2017-11-24",2070.0,2230.0,2020.0,2230.0,2859320],["2017-11-27",2300.0,2380.0,2260.0,2380.0,6654700],["2017-11-28",2390.0,2390.0,2250.0,2250.0,4209790],["2017-11-29",2250.0,2300.0,2120.0,2200.0,1002010],["2017-11-30",2280.0,2280.0,2130.0,2140.0,1133860],["2017-12-01",2120.0,2170.0,2120.0,2140.0,930400],["2017-12-04",2170.0,2280.0,2150.0,2280.0,2108580],["2017-12-05",2300.0,2350.0,2160.0,2160.0,1246360],["2017-12-06",2160.0,2250.0,2150.0,2200.0,1382750],["2017-12-07",2230.0,2250.0,2190.0,2250.0,1178590],["2017-12-08",2270.0,2340.0,2250.0,2290.0,2222550],["2017-12-11",2330.0,2400.0,2250.0,2250.0,4891100],["2017-12-12",2250.0,2300.0,2140.0,2180.0,2004800],["2017-12-13",2180.0,2250.0,2180.0,2200.0,962000],["2017-12-14",2200.0,2210.0,2140.0,2180.0,1819100],["2017-12-15",2180.0,2240.0,2170.0,2170.0,1077740],["2017-12-18",2230.0,2230.0,2170.0,2180.0,951840],["2017-12-19",2200.0,2200.0,2130.0,2140.0,1956590],["2017-12-20",2110.0,2140.0,2080.0,2090.0,2313960],["2017-12-21",2090.0,2150.0,2060.0,2090.0,1085740],["2017-12-22",2070.0,2100.0,2070.0,2080.0,701490],["2017-12-25",2100.0,2100.0,2060.0,2060.0,603510],["2017-12-26",2060.0,2090.0,2030.0,2030.0,909080],["2017-12-27",2030.0,2130.0,2020.0,2020.0,2308510],["2017-12-28",2070.0,2070.0,1980.0,2010.0,2000770],["2017-12-29",1980.0,2030.0,1970.0,2020.0,634230],["2018-01-02",2020.0,2050.0,1990.0,2020.0,812310],["2018-01-03",2030.0,2080.0,2020.0,2020.0,1344550],["2018-01-04",2020.0,2160.0,2020.0,2120.0,3608060],["2018-01-05",2180.0,2180.0,2080.0,2090.0,2069690],["2018-01-08",2090.0,2150.0,2070.0,2130.0,2399220],["2018-01-09",2160.0,2160.0,2090.0,2150.0,2509920],["2018-01-10",2150.0,2190.0,2140.0,2180.0,3122660],["2018-01-11",2200.0,2330.0,2200.0,2330.0,10760630],["2018-01-12",2470.0,2490.0,2360.0,2400.0,7230110],["2018-01-15",2400.0,2400.0,2290.0,2320.0,2539000],["2018-01-16",2300.0,2310.0,2220.0,2250.0,4316170],["2018-01-17",2240.0,2300.0,2120.0,2120.0,3120020],["2018-01-18",2100.0,2250.0,2090.0,2200.0,2863690],["2018-01-19",2170.0,2280.0,2150.0,2170.0,1345810],["2018-01-22",2180.0,2190.0,2080.0,2100.0,2338450],["2018-01-25",2100.0,2220.0,2100.0,2140.0,4102830],["2018-01-26",2170.0,2190.0,2110.0,2110.0,2283820],["2018-01-29",2110.0,2190.0,2100.0,2110.0,3059860],["2018-01-30",2100.0,2130.0,2070.0,2100.0,1673940],["2018-01-31",2070.0,2100.0,1970.0,1970.0,6061960],["2018-02-01",1900.0,2020.0,1900.0,1980.0,2544510],["2018-02-02",2050.0,2110.0,2030.0,2110.0,1774300],["2018-02-05",2110.0,2210.0,2050.0,2050.0,3765600],["2018-02-06",1910.0,2000.0,1910.0,1950.0,4072860],["2018-02-07",2040.0,2040.0,1990.0,2000.0,1477250],["2018-02-08",2000.0,2000.0,1870.0,1870.0,1274770],["2018-02-09",1750.0,1900.0,1750.0,1900.0,2051830],["2018-02-12",2000.0,2000.0,1880.0,1980.0,1215920],["2018-02-13",2000.0,2110.0,1940.0,2110.0,2591610],["2018-02-21",2150.0,2160.0,2060.0,2060.0,777730],["2018-02-22",2070.0,2070.0,2000.0,2020.0,1099350],["2018-02-23",2020.0,2030.0,2000.0,2000.0,1293640],["2018-02-26",2020.0,2040.0,1990.0,2010.0,1201050],["2018-02-27",2000.0,2030.0,1990.0,1990.0,738300],["2018-02-28",1990.0,2090.0,1990.0,2050.0,2234530],["2018-03-01",2060.0,2060.0,2020.0,2030.0,854800],["2018-03-02",2030.0,2030.0,2000.0,2020.0,598980],["2018-03-05",2020.0,2040.0,2010.0,2010.0,1378780],["2018-03-06",2010.0,2080.0,2000.0,2020.0,989430],["2018-03-07",2020.0,2160.0,2020.0,2090.0,3661070],["2018-03-08",2080.0,2180.0,2070.0,2090.0,876000],["2018-03-09",2070.0,2100.0,2050.0,2060.0,1405050],["2018-03-12",2050.0,2060.0,2010.0,2050.0,1631160],["2018-03-13",2020.0,2050.0,2000.0,2020.0,956920],["2018-03-14",2010.0,2050.0,2010.0,2030.0,1371290],["2018-03-15",2030.0,2050.0,2020.0,2020.0,786290],["2018-03-16",2020.0,2050.0,2020.0,2030.0,1129480],["2018-03-19",2030.0,2060.0,2020.0,2020.0,1373960],["2018-03-20",2020.0,2090.0,2020.0,2080.0,2957620],["2018-03-21",2080.0,2220.0,2060.0,2220.0,9322860],["2018-03-22",2290.0,2320.0,2150.0,2150.0,4308080],["2018-03-23",2100.0,2140.0,2050.0,2090.0,1056340],["2018-03-26",2090.0,2100.0,2050.0,2060.0,1791750],["2018-03-27",2100.0,2130.0,2060.0,2070.0,1299230],["2018-03-28",2070.0,2210.0,2070.0,2200.0,6150750],["2018-03-29",2210.0,2210.0,2130.0,2170.0,950570],["2018-03-30",2160.0,2290.0,2160.0,2190.0,3974550],["2018-04-02",2190.0,2270.0,2140.0,2140.0,2588480],["2018-04-03",2180.0,2280.0,2120.0,2280.0,6032900],["2018-04-04",2370.0,2410.0,2240.0,2240.0,4895550],["2018-04-05",2250.0,2390.0,2230.0,2390.0,5426650],["2018-04-06",2440.0,2520.0,2400.0,2520.0,4902970],["2018-04-09",2520.0,2590.0,2350.0,2350.0,9405390],["2018-04-10",2310.0,2400.0,2290.0,2290.0,4209910],["2018-04-11",2280.0,2350.0,2230.0,2310.0,4310210],["2018-04-12",2300.0,2450.0,2290.0,2350.0,2665640],["2018-04-13",2390.0,2440.0,2350.0,2440.0,3288750],["2018-04-16",2440.0,2500.0,2330.0,2440.0,2272450],["2018-04-17",2450.0,2480.0,2390.0,2470.0,3886490],["2018-04-18",2430.0,2500.0,2300.0,2300.0,6806990],["2018-04-19",2280.0,2350.0,2150.0,2270.0,3739520],["2018-04-20",2200.0,2330.0,2200.0,2220.0,775840],["2018-04-23",2200.0,2250.0,2070.0,2070.0,3791120],["2018-04-24",2030.0,2140.0,2030.0,2100.0,1703690],["2018-04-26",2240.0,2240.0,2070.0,2140.0,4600370],["2018-04-27",2140.0,2180.0,2090.0,2090.0,1266310],["2018-05-02",2170.0,2170.0,2020.0,2080.0,2180950],["2018-05-03",2080.0,2080.0,1990.0,2080.0,2387000],["2018-05-04",2130.0,2180.0,2080.0,2170.0,2447460],["2018-05-07",2110.0,2280.0,2110.0,2180.0,1557930],["2018-05-08",2150.0,2200.0,2110.0,2140.0,892900],["2018-05-09",2120.0,2160.0,2080.0,2080.0,1748540],["2018-05-10",2080.0,2130.0,2060.0,2080.0,832340],["2018-05-11",2070.0,2100.0,2050.0,2070.0,510140],["2018-05-14",2070.0,2120.0,2070.0,2090.0,1460180],["2018-05-15",2100.0,2230.0,2090.0,2210.0,5874070],["2018-05-16",2230.0,2350.0,2180.0,2340.0,5288510],["2018-05-17",2370.0,2390.0,2280.0,2290.0,2074000],["2018-05-18",2200.0,2340.0,2200.0,2300.0,5089610],["2018-05-21",2320.0,2380.0,2300.0,2310.0,3267910],["2018-05-22",2310.0,2320.0,2200.0,2300.0,4743230],["2018-05-23",2200.0,2330.0,2200.0,2320.0,3006200],["2018-05-24",2320.0,2350.0,2290.0,2290.0,4149630],["2018-05-25",2290.0,2310.0,2250.0,2250.0,964990],["2018-05-28",2230.0,2250.0,2100.0,2100.0,2305720],["2018-05-29",2100.0,2190.0,2090.0,2160.0,1434540],["2018-05-30",2180.0,2180.0,2120.0,2130.0,751220],["2018-05-31",2150.0,2210.0,2140.0,2200.0,883680],["2018-06-01",2240.0,2250.0,2190.0,2190.0,2298710],["2018-06-04",2210.0,2210.0,2130.0,2170.0,1359780],["2018-06-05",2170.0,2230.0,2120.0,2190.0,1107420],["2018-06-06",2190.0,2240.0,2160.0,2160.0,1087250],["2018-06-07",2160.0,2200.0,2140.0,2180.0,756320],["2018-06-08",2190.0,2190.0,2140.0,2140.0,466780],["2018-06-11",2140.0,2230.0,2120.0,2200.0,2825560],["2018-06-12",2200.0,2200.0,2120.0,2150.0,995080],["2018-06-13",2130.0,2200.0,2130.0,2150.0,570340],["2018-06-14",2180.0,2180.0,2140.0,2150.0,353760],["2018-06-15",2180.0,2180.0,2140.0,2150.0,493250],["2018-06-18",2150.0,2190.0,2090.0,2090.0,1922910],["2018-06-19",2090.0,2130.0,1980.0,1990.0,2181350],["2018-06-20",2000.0,2060.0,2000.0,2040.0,1049670],["2018-06-21",2050.0,2050.0,2010.0,2040.0,319420],["2018-06-22",2020.0,2090.0,2020.0,2080.0,567380],["2018-06-25",2060.0,2110.0,2060.0,2080.0,451440],["2018-06-26",2070.0,2070.0,2040.0,2060.0,531600],["2018-06-27",2050.0,2080.0,2040.0,2060.0,267320],["2018-06-28",2060.0,2070.0,2000.0,2010.0,596520],["2018-06-29",2010.0,2050.0,2010.0,2010.0,317880],["2018-07-02",2000.0,2050.0,1980.0,1980.0,700830],["2018-07-03",1980.0,2030.0,1950.0,1950.0,683450],["2018-07-04",1950.0,2000.0,1940.0,1950.0,512800],["2018-07-05",1930.0,1950.0,1820.0,1820.0,2513440],["2018-07-06",1790.0,1900.0,1740.0,1820.0,1927160],["2018-07-09",1860.0,1860.0,1800.0,1810.0,383780],["2018-07-10",1800.0,1830.0,1740.0,1790.0,1682340],["2018-07-11",1790.0,1790.0,1730.0,1730.0,610430],["2018-07-12",1730.0,1780.0,1710.0,1720.0,332280],["2018-07-13",1750.0,1770.0,1700.0,1770.0,1161960],["2018-07-16",1770.0,1810.0,1750.0,1810.0,384870],["2018-07-17",1810.0,1820.0,1790.0,1800.0,331840],["2018-07-18",1800.0,1830.0,1800.0,1820.0,817020],["2018-07-19",1850.0,1910.0,1820.0,1890.0,1039640],["2018-07-20",1890.0,1900.0,1840.0,1860.0,340060],["2018-07-23",1840.0,1880.0,1840.0,1850.0,618690],["2018-07-24",1850.0,1860.0,1800.0,1810.0,479020],["2018-07-25",1810.0,1930.0,1800.0,1930.0,2353400],["2018-07-26",1950.0,1960.0,1860.0,1860.0,845920],["2018-07-27",1900.0,1900.0,1850.0,1870.0,218560],["2018-07-30",1870.0,1900.0,1850.0,1890.0,684850],["2018-07-31",1870.0,1900.0,1840.0,1880.0,1003790],["2018-08-01",1880.0,1950.0,1870.0,1900.0,1122460],["2018-08-02",1880.0,1910.0,1870.0,1910.0,1606340],["2018-08-03",1910.0,1930.0,1890.0,1890.0,722710],["2018-08-06",1890.0,1930.0,1860.0,1900.0,1279700],["2018-08-07",1910.0,2030.0,1880.0,2030.0,2425370],["2018-08-08",2090.0,2090.0,1940.0,1990.0,1525800],["2018-08-09",1990.0,2050.0,1990.0,2000.0,352260],["2018-08-10",2000.0,2030.0,1990.0,2020.0,1098570],["2018-08-13",2010.0,2160.0,2010.0,2140.0,3296460],["2018-08-14",2160.0,2250.0,2140.0,2250.0,5623840],["2018-08-15",2250.0,2300.0,2110.0,2110.0,1618780],["2018-08-16",2110.0,2250.0,2090.0,2250.0,2467590],["2018-08-17",2350.0,2400.0,2310.0,2400.0,7251470],["2018-08-20",2490.0,2530.0,2350.0,2380.0,3716470],["2018-08-21",2350.0,2490.0,2320.0,2430.0,1578720],["2018-08-22",2400.0,2480.0,2390.0,2410.0,1707800],["2018-08-23",2400.0,2480.0,2380.0,2410.0,1442810],["2018-08-24",2390.0,2450.0,2370.0,2370.0,1173930],["2018-08-27",2370.0,2440.0,2260.0,2360.0,2296130],["2018-08-28",2350.0,2490.0,2300.0,2490.0,3561350],["2018-08-29",2470.0,2660.0,2470.0,2630.0,6836230],["2018-08-30",2630.0,2660.0,2610.0,2660.0,2296900],["2018-08-31",2620.0,2840.0,2620.0,2840.0,4359240],["2018-09-04",2860.0,3030.0,2860.0,3030.0,7710440],["2018-09-05",3100.0,3100.0,2940.0,2990.0,5030250],["2018-09-06",2950.0,3190.0,2930.0,3190.0,6473130],["2018-09-07",3210.0,3290.0,3100.0,3180.0,3772740],["2018-09-10",3150.0,3150.0,2960.0,2960.0,7447610],["2018-09-11",2820.0,2880.0,2760.0,2760.0,7174490],["2018-09-12",2650.0,2920.0,2650.0,2800.0,3939360],["2018-09-13",2800.0,2900.0,2750.0,2800.0,1860870],["2018-09-14",2820.0,2880.0,2780.0,2840.0,1731800],["2018-09-17",2830.0,3030.0,2810.0,3030.0,4105480],["2018-09-18",3030.0,3180.0,2990.0,3100.0,3641160],["2018-09-19",3080.0,3160.0,3040.0,3100.0,3233920],["2018-09-20",3080.0,3130.0,2920.0,3000.0,6469790],["2018-09-21",2910.0,3080.0,2890.0,2890.0,3469410],["2018-09-24",2800.0,2900.0,2800.0,2890.0,1757480],["2018-09-25",2880.0,3050.0,2860.0,2970.0,3762940],["2018-09-26",3100.0,3170.0,3000.0,3100.0,5130370],["2018-09-27",3020.0,3090.0,2970.0,3040.0,3452940],["2018-09-28",2960.0,3110.0,2960.0,3030.0,2674010],["2018-10-01",3020.0,3190.0,3020.0,3050.0,4082180],["2018-10-02",3100.0,3200.0,3050.0,3090.0,2734140],["2018-10-03",3100.0,3170.0,3100.0,3130.0,2604070],["2018-10-04",3160.0,3240.0,3130.0,3200.0,4124960],["2018-10-05",3200.0,3210.0,2980.0,2980.0,10963640],["2018-10-08",2850.0,3000.0,2810.0,2960.0,4838560],["2018-10-09",2960.0,3050.0,2870.0,2890.0,2476430],["2018-10-10",2900.0,2940.0,2830.0,2850.0,2741070],["2018-10-11",2670.0,2840.0,2660.0,2660.0,9015990],["2018-10-12",2510.0,2750.0,2510.0,2710.0,2132320],["2018-10-15",2740.0,2740.0,2700.0,2730.0,1519010],["2018-10-16",2730.0,2840.0,2730.0,2830.0,1095550],["2018-10-17",2890.0,2930.0,2830.0,2830.0,1268930],["2018-10-18",2900.0,2900.0,2770.0,2800.0,751830],["2018-10-19",2800.0,2800.0,2670.0,2780.0,1140930],["2018-10-22",2800.0,2820.0,2780.0,2790.0,1101240],["2018-10-23",2730.0,2820.0,2710.0,2790.0,1945800],["2018-10-24",2790.0,2790.0,2710.0,2730.0,1723370],["2018-10-25",2560.0,2650.0,2560.0,2640.0,1575750],["2018-10-26",2720.0,2720.0,2610.0,2610.0,2751960],["2018-10-29",2460.0,2690.0,2460.0,2630.0,1936710],["2018-10-30",2640.0,2700.0,2630.0,2660.0,1108160],["2018-10-31",2680.0,2710.0,2660.0,2680.0,1457050],["2018-11-01",2710.0,2730.0,2640.0,2640.0,2064100],["2018-11-02",2750.0,2820.0,2740.0,2820.0,37621180],["2018-11-05",3010.0,3010.0,2920.0,3010.0,6228210],["2018-11-06",3100.0,3100.0,3000.0,3040.0,5344950],["2018-11-07",3000.0,3200.0,2980.0,3120.0,5516030],["2018-11-08",3120.0,3220.0,3020.0,3080.0,4984560],["2018-11-09",3080.0,3080.0,2970.0,3030.0,1607750],["2018-11-12",2960.0,3180.0,2960.0,3120.0,2034140],["2018-11-13",3010.0,3110.0,3010.0,3080.0,1179990],["2018-11-14",3080.0,3110.0,3040.0,3070.0,1637790],["2018-11-15",3060.0,3280.0,3030.0,3280.0,9408790],["2018-11-16",3400.0,3490.0,3370.0,3420.0,5453340],["2018-11-19",3490.0,3550.0,3350.0,3370.0,3367670],["2018-11-20",3330.0,3480.0,3330.0,3450.0,5785210],["2018-11-21",3460.0,3580.0,3380.0,3520.0,3501610],["2018-11-22",3560.0,3560.0,3420.0,3450.0,1620590],["2018-11-23",3440.0,3690.0,3430.0,3600.0,6520800],["2018-11-26",3660.0,3740.0,3600.0,3700.0,2345560],["2018-11-27",3700.0,3760.0,3550.0,3590.0,4686820],["2018-11-28",3590.0,3700.0,3590.0,3680.0,3748280],["2018-11-29",3700.0,3730.0,3550.0,3640.0,8434060],["2018-11-30",3640.0,3670.0,3580.0,3640.0,6253900],["2018-12-03",3660.0,3690.0,3450.0,3490.0,2958470],["2018-12-04",3530.0,3550.0,3470.0,3500.0,2054360],["2018-12-05",3500.0,3540.0,3480.0,3520.0,2211400],["2018-12-06",3510.0,3610.0,3510.0,3600.0,2982190],["2018-12-07",3600.0,3640.0,3580.0,3580.0,1803820],["2018-12-10",3590.0,3590.0,3500.0,3550.0,8269030],["2018-12-11",3510.0,3550.0,3470.0,3490.0,3425740],["2018-12-12",3410.0,3540.0,3410.0,3520.0,2112850],["2018-12-13",3500.0,3560.0,3500.0,3510.0,3624520],["2018-12-14",3480.0,3570.0,3480.0,3520.0,3740640],["2018-12-17",3500.0,3560.0,3450.0,3450.0,2591870],["2018-12-18",3450.0,3500.0,3420.0,3450.0,3965620],["2018-12-19",3490.0,3490.0,3450.0,3460.0,1169740],["2018-12-20",3460.0,3570.0,3460.0,3570.0,2270240],["2018-12-21",3570.0,3700.0,3540.0,3700.0,2800140],["2018-12-24",3750.0,3780.0,3630.0,3660.0,2572390],["2018-12-25",3600.0,3610.0,3480.0,3550.0,3539470],["2018-12-26",3480.0,3590.0,3480.0,3490.0,4363550],["2018-12-27",3520.0,3560.0,3500.0,3550.0,1303300],["2018-12-28",3540.0,3580.0,3540.0,3540.0,1009530],["2019-01-02",3580.0,3620.0,3560.0,3610.0,1794430],["2019-01-03",3620.0,3700.0,3620.0,3640.0,3233930],["2019-01-04",3600.0,3640.0,3580.0,3600.0,888040],["2019-01-07",3660.0,3670.0,3610.0,3630.0,824640],["2019-01-08",3600.0,3640.0,3550.0,3550.0,1310950],["2019-01-09",3570.0,3600.0,3500.0,3500.0,2405160],["2019-01-10",3530.0,3550.0,3460.0,3490.0,1254320],["2019-01-11",3500.0,3550.0,3460.0,3490.0,992250],["2019-01-14",3490.0,3500.0,3480.0,3490.0,688910],["2019-01-15",3490.0,3570.0,3490.0,3560.0,583640],["2019-01-16",3560.0,3710.0,3560.0,3680.0,3596570],["2019-01-17",3690.0,3780.0,3680.0,3740.0,2340530],["2019-01-18",3740.0,3750.0,3680.0,3700.0,1688520],["2019-01-21",3700.0,3720.0,3680.0,3700.0,868220],["2019-01-22",3700.0,3930.0,3670.0,3820.0,3506430],["2019-01-23",3820.0,3890.0,3820.0,3860.0,2322250],["2019-01-24",3890.0,3890.0,3850.0,3870.0,1107590],["2019-01-25",3870.0,3900.0,3860.0,3860.0,962660],["2019-01-28",3900.0,4000.0,3900.0,3940.0,1753500],["2019-01-29",3970.0,3980.0,3730.0,3850.0,2109680],["2019-01-30",3850.0,3930.0,3800.0,3900.0,1813950],["2019-01-31",3900.0,3930.0,3800.0,3800.0,2150410],["2019-02-01",3800.0,3900.0,3800.0,3880.0,357530],["2019-02-11",3900.0,3900.0,3800.0,3880.0,617740],["2019-02-12",3890.0,3930.0,3850.0,3890.0,2133310],["2019-02-13",3900.0,3900.0,3850.0,3850.0,675710],["2019-02-14",3850.0,4050.0,3850.0,3970.0,3843400],["2019-02-15",3950.0,3970.0,3910.0,3950.0,1542450],["2019-02-18",3980.0,4070.0,3940.0,4020.0,5655460],["2019-02-19",4020.0,4020.0,3940.0,3940.0,1820550],["2019-02-20",3910.0,3990.0,3910.0,3970.0,801700],["2019-02-21",3970.0,4100.0,3970.0,3990.0,828680],["2019-02-22",4030.0,4030.0,3960.0,3990.0,1455220],["2019-02-25",4000.0,4040.0,4000.0,4010.0,1018790],["2019-02-26",4000.0,4010.0,3980.0,3980.0,1072890],["2019-02-27",3970.0,4030.0,3970.0,4000.0,905920],["2019-02-28",4000.0,4080.0,4000.0,4010.0,1256800],["2019-03-01",4020.0,4250.0,4020.0,4200.0,2669080],["2019-03-04",4280.0,4480.0,4200.0,4480.0,2078570],["2019-03-05",4480.0,4710.0,4470.0,4600.0,2216290],["2019-03-06",4530.0,4680.0,4530.0,4590.0,2327290],["2019-03-07",4590.0,4670.0,4560.0,4670.0,2126220],["2019-03-08",4800.0,4800.0,4610.0,4670.0,1561220],["2019-03-11",4670.0,4700.0,4640.0,4670.0,888010],["2019-03-12",4680.0,4920.0,4650.0,4860.0,1672370],["2019-03-13",4950.0,5000.0,4860.0,4950.0,1258190],["2019-03-14",4970.0,5290.0,4970.0,5290.0,2771030],["2019-03-15",5300.0,5660.0,5290.0,5300.0,3188480],["2019-03-18",5400.0,5450.0,5300.0,5370.0,1033440],["2019-03-19",5400.0,5580.0,5340.0,5580.0,1628210],["2019-03-20",5250.0,5370.0,5190.0,5190.0,9205280],["2019-03-21",5190.0,5310.0,5190.0,5190.0,2315890],["2019-03-22",5190.0,5250.0,5160.0,5240.0,1390130],["2019-03-25",5200.0,5320.0,5100.0,5270.0,4062830],["2019-03-26",5320.0,5630.0,5280.0,5630.0,4131630],["2019-03-27",5630.0,6010.0,5630.0,6000.0,3351780],["2019-03-28",6000.0,6260.0,5950.0,5950.0,3095300],["2019-03-29",5950.0,6040.0,5700.0,5830.0,4539220],["2019-04-01",5650.0,5800.0,5430.0,5430.0,4794710],["2019-04-02",5400.0,5550.0,5400.0,5480.0,1777680],["2019-04-03",5480.0,5500.0,5100.0,5250.0,2228990],["2019-04-04",5250.0,5500.0,5150.0,5320.0,1795400],["2019-04-05",5290.0,5390.0,4950.0,4950.0,2759120],["2019-04-08",4950.0,4950.0,4610.0,4780.0,3453560],["2019-04-09",4850.0,5000.0,4700.0,4710.0,739830],["2019-04-10",4700.0,4820.0,4650.0,4720.0,841900],["2019-04-11",4760.0,4760.0,4650.0,4670.0,512080],["2019-04-12",4610.0,4710.0,4610.0,4670.0,494560],["2019-04-16",4600.0,4660.0,4350.0,4350.0,1476990],["2019-04-17",4230.0,4250.0,4050.0,4050.0,4124860],["2019-04-18",3850.0,4080.0,3830.0,3880.0,1688280],["2019-04-19",3860.0,4150.0,3860.0,4150.0,1515970],["2019-04-22",4150.0,4240.0,4010.0,4100.0,1152650],["2019-04-23",4100.0,4130.0,4050.0,4060.0,568440],["2019-04-24",4040.0,4120.0,4020.0,4020.0,810040],["2019-04-25",4040.0,4040.0,3740.0,3760.0,3458170],["2019-04-26",3760.0,3840.0,3760.0,3820.0,1464910],["2019-05-02",3700.0,3830.0,3700.0,3700.0,882940],["2019-05-03",3700.0,3950.0,3700.0,3950.0,2234790],["2019-05-06",3940.0,4000.0,3800.0,3890.0,1089330],["2019-05-07",3900.0,4000.0,3900.0,3990.0,1077560],["2019-05-08",3930.0,3980.0,3910.0,3950.0,459860],["2019-05-09",3950.0,3990.0,3900.0,3910.0,330580],["2019-05-10",3920.0,4150.0,3920.0,4140.0,1035500],["2019-05-13",4420.0,4420.0,4210.0,4420.0,2657700],["2019-05-14",4500.0,4640.0,4370.0,4420.0,1606690],["2019-05-15",4420.0,4510.0,4410.0,4430.0,1347900],["2019-05-16",4430.0,4500.0,4430.0,4450.0,591240],["2019-05-17",4490.0,4760.0,4480.0,4700.0,2778980],["2019-05-20",4800.0,4960.0,4380.0,4480.0,2675110],["2019-05-21",4600.0,4640.0,4470.0,4500.0,1209020],["2019-05-22",4500.0,4560.0,4200.0,4310.0,1013810],["2019-05-23",4340.0,4340.0,4150.0,4300.0,885440],["2019-05-24",4350.0,4600.0,4210.0,4550.0,524510],["2019-05-27",4550.0,4570.0,4450.0,4460.0,300750],["2019-05-28",4420.0,4500.0,4350.0,4400.0,447040],["2019-05-29",4400.0,4400.0,4200.0,4290.0,572900],["2019-05-30",4210.0,4360.0,4210.0,4310.0,250400],["2019-05-31",4310.0,4310.0,4240.0,4240.0,234270],["2019-06-03",4240.0,4240.0,4050.0,4050.0,679920],["2019-06-04",4230.0,4230.0,4060.0,4120.0,684700],["2019-06-05",4100.0,4200.0,4100.0,4150.0,346600],["2019-06-06",4150.0,4200.0,4100.0,4100.0,343240],["2019-06-07",4120.0,4180.0,4090.0,4090.0,352650],["2019-06-10",4100.0,4180.0,4100.0,4120.0,596800],["2019-06-11",4120.0,4160.0,4000.0,4020.0,413830],["2019-06-12",4020.0,4100.0,4020.0,4030.0,398460],["2019-06-13",4020.0,4120.0,4020.0,4040.0,1045520],["2019-06-14",4050.0,4100.0,4010.0,4070.0,1374840],["2019-06-17",4100.0,4250.0,4100.0,4190.0,1730130],["2019-06-18",4220.0,4260.0,4140.0,4140.0,983770],["2019-06-19",4140.0,4200.0,4090.0,4110.0,659630],["2019-06-20",4090.0,4200.0,4070.0,4130.0,1189810],["2019-06-21",4170.0,4190.0,4090.0,4100.0,788950],["2019-06-24",4110.0,4130.0,4020.0,4040.0,1082400],["2019-06-25",4040.0,4040.0,3940.0,4000.0,920530],["2019-06-26",4000.0,4060.0,3900.0,3900.0,1860090],["2019-06-27",3900.0,3930.0,3860.0,3880.0,9202240],["2019-06-28",3950.0,3950.0,3860.0,3900.0,1386680],["2019-07-01",4000.0,4000.0,3900.0,3920.0,474350],["2019-07-02",3920.0,4010.0,3920.0,3970.0,416210],["2019-07-03",4000.0,4100.0,3990.0,4000.0,618110],["2019-07-04",4000.0,4120.0,4000.0,4100.0,770670],["2019-07-05",4150.0,4150.0,4030.0,4030.0,3484570],["2019-07-08",4030.0,4030.0,3970.0,4020.0,214030],["2019-07-09",4000.0,4050.0,3980.0,4000.0,362090],["2019-07-10",4000.0,4010.0,3970.0,3990.0,587490],["2019-07-11",4010.0,4020.0,3960.0,3990.0,702550],["2019-07-12",4000.0,4060.0,3980.0,3980.0,208370],["2019-07-15",3980.0,4010.0,3980.0,3980.0,642900],["2019-07-16",4000.0,4010.0,3970.0,3980.0,969250],["2019-07-17",4000.0,4020.0,3970.0,4000.0,393160],["2019-07-18",4000.0,4100.0,3950.0,4080.0,289890],["2019-07-19",4080.0,4120.0,4010.0,4050.0,403690],["2019-07-22",4040.0,4050.0,4010.0,4020.0,636260],["2019-07-23",4000.0,4040.0,3980.0,4020.0,1288700],["2019-07-24",4040.0,4050.0,3980.0,4000.0,979410],["2019-07-25",4000.0,4050.0,3980.0,4000.0,571060],["2019-07-26",4000.0,4050.0,3990.0,4000.0,800460],["2019-07-29",3990.0,4020.0,3990.0,3990.0,611530],["2019-07-30",3990.0,4020.0,3990.0,4010.0,250840],["2019-07-31",3990.0,4000.0,3880.0,3950.0,582290],["2019-08-01",3950.0,3950.0,3870.0,3880.0,246470],["2019-08-02",3860.0,3980.0,3860.0,3860.0,251680],["2019-08-05",3870.0,3950.0,3860.0,3870.0,610900],["2019-08-06",3860.0,3960.0,3850.0,3910.0,1600460],["2019-08-07",4020.0,4030.0,3930.0,3960.0,1748330],["2019-08-08",3960.0,4020.0,3960.0,4000.0,1417300],["2019-08-09",4000.0,4030.0,3950.0,3970.0,1770620],["2019-08-12",3970.0,4000.0,3950.0,3970.0,1304560],["2019-08-13",3950.0,3960.0,3880.0,3890.0,2185550],["2019-08-14",3900.0,3910.0,3870.0,3870.0,1536990],["2019-08-15",3860.0,3900.0,3850.0,3900.0,710040],["2019-08-16",3900.0,4170.0,3900.0,4090.0,2059250],["2019-08-19",4060.0,4190.0,4060.0,4100.0,3020390],["2019-08-20",4200.0,4200.0,4120.0,4130.0,1924030],["2019-08-21",4110.0,4110.0,4040.0,4050.0,404120],["2019-08-22",4050.0,4120.0,3980.0,4000.0,855410],["2019-08-23",3990.0,4060.0,3970.0,4010.0,208790],["2019-08-26",4000.0,4010.0,3960.0,4010.0,319330],["2019-08-27",4010.0,4040.0,3950.0,3980.0,854190],["2019-08-28",3950.0,3980.0,3910.0,3910.0,355890],["2019-08-29",3900.0,3980.0,3880.0,3900.0,374570],["2019-08-30",3980.0,3980.0,3900.0,3910.0,747810],["2019-09-03",3900.0,3910.0,3870.0,3900.0,245810],["2019-09-04",3900.0,3910.0,3850.0,3850.0,473930],["2019-09-05",3890.0,3910.0,3840.0,3880.0,1000800],["2019-09-06",3910.0,3910.0,3840.0,3840.0,672350],["2019-09-09",3840.0,3860.0,3830.0,3840.0,616010],["2019-09-10",3840.0,3840.0,3790.0,3840.0,856950],["2019-09-11",3840.0,3840.0,3790.0,3840.0,3495410],["2019-09-12",3830.0,3850.0,3800.0,3850.0,388950],["2019-09-13",3820.0,3860.0,3820.0,3840.0,2116940],["2019-09-16",3810.0,3870.0,3810.0,3830.0,610640],["2019-09-17",3800.0,3850.0,3800.0,3840.0,1285440],["2019-09-18",3810.0,3850.0,3810.0,3840.0,2000950],["2019-09-19",3840.0,4040.0,3830.0,4040.0,2996750],["2019-09-20",4040.0,4120.0,3960.0,4040.0,2016860],["2019-09-23",4050.0,4080.0,3970.0,4000.0,871440],["2019-09-24",3970.0,4030.0,3900.0,3960.0,1546010],["2019-09-25",3900.0,3960.0,3900.0,3930.0,852770],["2019-09-26",3940.0,3940.0,3880.0,3900.0,3163870],["2019-09-27",3900.0,3940.0,3850.0,3900.0,2801930],["2019-09-30",3900.0,3910.0,3840.0,3840.0,668530],["2019-10-01",3840.0,3900.0,3820.0,3840.0,494960],["2019-10-02",3830.0,3860.0,3820.0,3860.0,168050],["2019-10-03",3850.0,3850.0,3830.0,3840.0,490230],["2019-10-04",3840.0,3860.0,3810.0,3810.0,746710],["2019-10-07",3800.0,3820.0,3760.0,3780.0,676150],["2019-10-08",3760.0,3910.0,3760.0,3900.0,1652430],["2019-10-09",3900.0,3920.0,3850.0,3900.0,722560],["2019-10-10",3900.0,3900.0,3850.0,3880.0,405060],["2019-10-11",3880.0,3880.0,3800.0,3870.0,298880],["2019-10-14",3870.0,3900.0,3830.0,3860.0,894650],["2019-10-15",3860.0,3870.0,3830.0,3840.0,431520],["2019-10-16",3850.0,3850.0,3800.0,3810.0,340650],["2019-10-17",3800.0,3870.0,3800.0,3810.0,610510],["2019-10-18",3820.0,3820.0,3780.0,3790.0,205310],["2019-10-21",3850.0,3850.0,3790.0,3790.0,248010],["2019-10-22",3850.0,3960.0,3830.0,3900.0,1365740],["2019-10-23",3900.0,3950.0,3820.0,3850.0,530280],["2019-10-24",3800.0,3870.0,3800.0,3850.0,312400],["2019-10-25",3860.0,4040.0,3840.0,4010.0,3036850],["2019-10-28",4010.0,4130.0,4010.0,4100.0,2646250],["2019-10-29",4100.0,4100.0,4000.0,4000.0,1545550],["2019-10-30",4080.0,4170.0,4050.0,4090.0,1936150],["2019-10-31",4090.0,4100.0,3960.0,3960.0,1693190],["2019-11-01",3960.0,4090.0,3880.0,4000.0,1069400],["2019-11-04",4000.0,4000.0,3920.0,3940.0,528340],["2019-11-05",3900.0,3960.0,3880.0,3920.0,1125040],["2019-11-06",3920.0,3950.0,3900.0,3900.0,4176180],["2019-11-07",3940.0,3950.0,3900.0,3920.0,213330],["2019-11-08",3910.0,3920.0,3870.0,3870.0,439410],["2019-11-11",3870.0,3920.0,3840.0,3880.0,643460],["2019-11-12",3880.0,3930.0,3870.0,3900.0,407210],["2019-11-13",3900.0,3940.0,3880.0,3880.0,4073310],["2019-11-14",3880.0,3900.0,3850.0,3860.0,720230],["2019-11-15",3860.0,4000.0,3860.0,3930.0,464260],["2019-11-18",3900.0,3930.0,3840.0,3880.0,790960],["2019-11-19",3870.0,3930.0,3840.0,3880.0,838450],["2019-11-20",3900.0,3920.0,3820.0,3880.0,1305620],["2019-11-21",3840.0,3890.0,3800.0,3810.0,918620],["2019-11-22",3810.0,3870.0,3770.0,3770.0,1316560],["2019-11-25",3890.0,3890.0,3780.0,3830.0,343760],["2019-11-26",3850.0,3850.0,3790.0,3790.0,222470],["2019-11-27",3790.0,3840.0,3770.0,3790.0,445120],["2019-11-28",3760.0,3800.0,3760.0,3770.0,311280],["2019-11-29",3800.0,3800.0,3700.0,3770.0,445270],["2019-12-02",3720.0,3790.0,3510.0,3680.0,616910],["2019-12-03",3600.0,3630.0,3500.0,3550.0,1103940],["2019-12-04",3540.0,3540.0,3490.0,3510.0,937410],["2019-12-05",3510.0,3580.0,3510.0,3550.0,327630],["2019-12-06",3580.0,3680.0,3580.0,3640.0,562580],["2019-12-09",3660.0,3760.0,3640.0,3750.0,2007900],["2019-12-10",3750.0,3790.0,3670.0,3750.0,687380],["2019-12-11",3730.0,3750.0,3670.0,3700.0,6568610],["2019-12-12",3700.0,3800.0,3660.0,3700.0,3900780],["2019-12-13",3700.0,3760.0,3680.0,3700.0,259030],["2019-12-16",3700.0,3800.0,3650.0,3690.0,1063440],["2019-12-17",3690.0,3770.0,3680.0,3720.0,575120],["2019-12-18",3740.0,3740.0,3680.0,3680.0,316820],["2019-12-19",3700.0,3700.0,3660.0,3680.0,562650],["2019-12-20",3670.0,3700.0,3650.0,3670.0,653760],["2019-12-23",3680.0,3700.0,3500.0,3660.0,379620],["2019-12-24",3680.0,3680.0,3570.0,3630.0,1091280],["2019-12-25",3630.0,3680.0,3600.0,3600.0,702020],["2019-12-26",3600.0,3640.0,3540.0,3540.0,696660],["2019-12-27",3540.0,3600.0,3530.0,3550.0,517130],["2019-12-30",3590.0,3590.0,3500.0,3510.0,510950],["2019-12-31",3550.0,3550.0,3460.0,3490.0,1014600],["2020-01-02",3490.0,3510.0,3480.0,3510.0,651170],["2020-01-03",3480.0,3520.0,3480.0,3500.0,364850],["2020-01-06",3500.0,3570.0,3500.0,3530.0,451140],["2020-01-07",3560.0,3560.0,3500.0,3520.0,395530],["2020-01-08",3510.0,3590.0,3500.0,3540.0,2939580],["2020-01-09",3540.0,3550.0,3540.0,3550.0,542530],["2020-01-10",3560.0,3660.0,3560.0,3650.0,1408400],["2020-01-13",3650.0,3650.0,3530.0,3530.0,35960],["2020-01-14",3530.0,3600.0,3530.0,3570.0,416220],["2020-01-15",3510.0,3570.0,3510.0,3560.0,107560],["2020-01-16",3540.0,3550.0,3490.0,3490.0,425690],["2020-01-17",3490.0,3520.0,3470.0,3490.0,1032610],["2020-01-20",3490.0,3550.0,3490.0,3500.0,75350],["2020-01-21",3500.0,3550.0,3500.0,3550.0,290430],["2020-01-22",3550.0,3640.0,3520.0,3630.0,1105310],["2020-01-30",3630.0,3630.0,3580.0,3600.0,206850],["2020-01-31",3600.0,3600.0,3350.0,3350.0,355500],["2020-02-03",3330.0,3460.0,3300.0,3460.0,3022790],["2020-02-04",3480.0,3490.0,3400.0,3430.0,613260],["2020-02-05",3500.0,3500.0,3350.0,3420.0,237000],["2020-02-06",3400.0,3430.0,3350.0,3430.0,266070],["2020-02-07",3450.0,3450.0,3410.0,3430.0,130390],["2020-02-10",3400.0,3400.0,3250.0,3390.0,180750],["2020-02-11",3390.0,3390.0,3250.0,3380.0,532280],["2020-02-12",3390.0,3400.0,3330.0,3380.0,776620],["2020-02-13",3330.0,3440.0,3330.0,3400.0,156540],["2020-02-14",3450.0,3590.0,3450.0,3540.0,1407710],["2020-02-17",3540.0,3630.0,3540.0,3550.0,462620],["2020-02-18",3590.0,3650.0,3550.0,3560.0,389520],["2020-02-19",3560.0,3590.0,3510.0,3540.0,582660],["2020-02-20",3550.0,3600.0,3520.0,3530.0,306440],["2020-02-21",3520.0,3540.0,3430.0,3470.0,284760],["2020-02-24",3400.0,3400.0,3270.0,3270.0,576710],["2020-02-25",3270.0,3330.0,3170.0,3330.0,362190],["2020-02-26",3220.0,3300.0,3180.0,3210.0,701940],["2020-02-27",3210.0,3280.0,3210.0,3270.0,482480],["2020-02-28",3240.0,3300.0,3100.0,3300.0,698350],["2020-03-02",3300.0,3470.0,3200.0,3410.0,1064370],["2020-03-03",3490.0,3520.0,3400.0,3410.0,708130],["2020-03-04",3400.0,3450.0,3360.0,3390.0,551670],["2020-03-05",3390.0,3430.0,3350.0,3390.0,389490],["2020-03-06",3380.0,3390.0,3330.0,3390.0,166500],["2020-03-09",3300.0,3300.0,3160.0,3160.0,943170],["2020-03-10",3000.0,3230.0,3000.0,3200.0,343550],["2020-03-11",3200.0,3220.0,2980.0,3110.0,587080],["2020-03-12",3000.0,3050.0,2900.0,2950.0,2230850],["2020-03-13",2750.0,3000.0,2750.0,2990.0,1165510],["2020-03-16",2990.0,2990.0,2920.0,2970.0,791810],["2020-03-17",2920.0,3050.0,2920.0,3030.0,1656320],["2020-03-18",3030.0,3030.0,2980.0,3000.0,1010360],["2020-03-19",2990.0,3000.0,2950.0,2970.0,475120],["2020-03-20",2960.0,3000.0,2930.0,2950.0,825110],["2020-03-23",2920.0,2950.0,2750.0,2750.0,1479890],["2020-03-24",2840.0,2850.0,2720.0,2720.0,155520],["2020-03-25",2800.0,2830.0,2730.0,2790.0,388800],["2020-03-26",2790.0,2790.0,2690.0,2690.0,284760],["2020-03-27",2690.0,2690.0,2550.0,2580.0,1060920],["2020-03-30",2580.0,2580.0,2400.0,2400.0,491910],["2020-03-31",2320.0,2500.0,2240.0,2240.0,3901040],["2020-04-01",2240.0,2360.0,2100.0,2300.0,328860],["2020-04-03",2300.0,2400.0,2280.0,2350.0,562970],["2020-04-06",2350.0,2450.0,2350.0,2440.0,687770],["2020-04-07",2480.0,2490.0,2430.0,2490.0,774790],["2020-04-08",2470.0,2520.0,2430.0,2500.0,612480],["2020-04-09",2490.0,2670.0,2490.0,2670.0,1488510],["2020-04-10",2700.0,2850.0,2670.0,2770.0,871700],["2020-04-13",2770.0,2800.0,2720.0,2750.0,356890],["2020-04-14",2790.0,2790.0,2640.0,2680.0,353800],["2020-04-15",2680.0,2740.0,2630.0,2680.0,292540],["2020-04-16",2630.0,2730.0,2630.0,2710.0,434740],["2020-04-17",2740.0,2860.0,2710.0,2820.0,552850],["2020-04-20",2900.0,3010.0,2850.0,2990.0,1444170],["2020-04-21",2800.0,2950.0,2790.0,2830.0,1198820],["2020-04-22",2750.0,2920.0,2750.0,2910.0,883310],["2020-04-23",3040.0,3040.0,2950.0,2950.0,658340],["2020-04-24",2990.0,3030.0,2930.0,2980.0,470350],["2020-04-27",2990.0,3020.0,2870.0,2870.0,246500],["2020-04-28",2800.0,2900.0,2800.0,2880.0,179910],["2020-04-29",2890.0,3080.0,2820.0,3080.0,1380220],["2020-05-04",3290.0,3290.0,3260.0,3290.0,3509260],["2020-05-05",3450.0,3450.0,3290.0,3300.0,2014530],["2020-05-06",3300.0,3300.0,3230.0,3300.0,882130],["2020-05-07",3240.0,3430.0,3240.0,3280.0,1306640],["2020-05-08",3300.0,3360.0,3190.0,3200.0,2739690],["2020-05-11",3130.0,3280.0,3130.0,3220.0,902040],["2020-05-12",3220.0,3400.0,3180.0,3370.0,1791940],["2020-05-13",3370.0,3430.0,3290.0,3320.0,1582220],["2020-05-14",3300.0,3550.0,3300.0,3500.0,2198220],["2020-05-15",3480.0,3550.0,3350.0,3350.0,1094270],["2020-05-18",3300.0,3440.0,3300.0,3350.0,494260],["2020-05-19",3380.0,3400.0,3260.0,3260.0,1373640],["2020-05-20",3160.0,3270.0,3150.0,3190.0,1005920],["2020-05-21",3190.0,3300.0,3180.0,3190.0,1895230],["2020-05-22",3230.0,3260.0,3160.0,3190.0,1005150],["2020-05-25",3280.0,3280.0,3160.0,3230.0,362060],["2020-05-26",3210.0,3300.0,3200.0,3230.0,896230],["2020-05-27",3250.0,3290.0,3210.0,3250.0,1116060],["2020-05-28",3300.0,3470.0,3300.0,3470.0,4280110],["2020-05-29",3600.0,3710.0,3560.0,3710.0,6611410],["2020-06-01",3920.0,3950.0,3760.0,3870.0,5856340],["2020-06-02",3800.0,3860.0,3600.0,3600.0,4839270],["2020-06-03",3510.0,3600.0,3400.0,3590.0,3154010],["2020-06-04",3590.0,3840.0,3580.0,3650.0,2358620],["2020-06-05",3680.0,3810.0,3620.0,3750.0,2912640],["2020-06-08",3850.0,3920.0,3800.0,3820.0,4600060],["2020-06-09",3840.0,3840.0,3600.0,3650.0,3418070],["2020-06-10",3650.0,3900.0,3600.0,3900.0,6792460],["2020-06-11",4000.0,4100.0,3630.0,3630.0,6833950],["2020-06-12",3460.0,3640.0,3400.0,3600.0,3261350],["2020-06-15",3600.0,3670.0,3410.0,3450.0,4095770],["2020-06-16",3510.0,3570.0,3420.0,3520.0,2602480],["2020-06-17",3550.0,3620.0,3470.0,3550.0,2193360],["2020-06-18",3510.0,3560.0,3490.0,3510.0,2224380],["2020-06-19",3530.0,3750.0,3520.0,3740.0,5206490],["2020-06-22",3740.0,3740.0,3580.0,3600.0,3170950],["2020-06-23",3580.0,3730.0,3570.0,3600.0,1918870],["2020-06-24",3570.0,3670.0,3510.0,3510.0,1977420],["2020-06-25",3480.0,3550.0,3470.0,3520.0,1270870],["2020-06-26",3520.0,3550.0,3480.0,3490.0,938960],["2020-06-29",3480.0,3480.0,3260.0,3330.0,2156730],["2020-06-30",3400.0,3400.0,3210.0,3300.0,1355520],["2020-07-01",3300.0,3400.0,3250.0,3370.0,838240],["2020-07-02",3370.0,3390.0,3330.0,3360.0,855640],["2020-07-03",3360.0,3400.0,3350.0,3390.0,562860],["2020-07-06",3380.0,3470.0,3380.0,3410.0,453670],["2020-07-07",3450.0,3450.0,3350.0,3380.0,761080],["2020-07-08",3400.0,3400.0,3360.0,3390.0,311410],["2020-07-09",3420.0,3590.0,3410.0,3540.0,1517880],["2020-07-10",3540.0,3680.0,3510.0,3590.0,1597600],["2020-07-13",3640.0,3650.0,3560.0,3560.0,662910],["2020-07-14",3540.0,3620.0,3520.0,3590.0,1113530],["2020-07-15",3620.0,3670.0,3600.0,3630.0,2007520],["2020-07-16",3650.0,3700.0,3610.0,3700.0,1665230],["2020-07-17",3680.0,3820.0,3680.0,3680.0,3134140],["2020-07-20",3750.0,3760.0,3670.0,3690.0,2699060],["2020-07-21",3750.0,3750.0,3650.0,3690.0,975030],["2020-07-22",3690.0,3710.0,3650.0,3650.0,807780],["2020-07-23",3610.0,3650.0,3450.0,3550.0,1806010],["2020-07-24",3560.0,3570.0,3310.0,3340.0,2349760],["2020-07-27",3150.0,3250.0,3110.0,3110.0,1342010],["2020-07-28",3100.0,3320.0,3100.0,3320.0,1727030],["2020-07-29",3300.0,3300.0,3090.0,3240.0,2072660],["2020-07-30",3270.0,3450.0,3270.0,3400.0,1318110],["2020-07-31",3400.0,3460.0,3170.0,3350.0,1844390],["2020-08-03",3380.0,3580.0,3380.0,3580.0,2151890],["2020-08-04",3690.0,3740.0,3600.0,3680.0,2194820],["2020-08-05",3580.0,3740.0,3580.0,3710.0,2830580],["2020-08-06",3710.0,3930.0,3670.0,3790.0,4232660],["2020-08-07",3800.0,3840.0,3740.0,3740.0,2337100],["2020-08-10",3760.0,3800.0,3760.0,3760.0,2007470],["2020-08-11",3770.0,3950.0,3730.0,3860.0,3577570],["2020-08-12",3870.0,3950.0,3870.0,3940.0,3274120],["2020-08-13",3940.0,4210.0,3940.0,4210.0,6253100],["2020-08-14",4390.0,4420.0,4000.0,4010.0,7187640],["2020-08-17",3970.0,4290.0,3950.0,4290.0,7893480],["2020-08-18",4300.0,4540.0,4300.0,4420.0,4138760],["2020-08-19",4520.0,4630.0,4300.0,4430.0,6917610],["2020-08-20",4500.0,4590.0,4360.0,4470.0,11072830],["2020-08-21",4450.0,4630.0,4420.0,4470.0,5948150],["2020-08-24",4460.0,4540.0,4320.0,4470.0,6232130],["2020-08-25",4490.0,4730.0,4450.0,4680.0,5576790],["2020-08-26",4750.0,5000.0,4670.0,5000.0,5362500],["2020-08-27",5000.0,5350.0,5000.0,5120.0,10505850],["2020-08-28",5120.0,5280.0,4910.0,5020.0,4813890],["2020-08-31",5010.0,5250.0,4950.0,5120.0,3207630],["2020-09-01",5120.0,5470.0,5050.0,5470.0,3871530],["2020-09-03",5600.0,5850.0,5600.0,5850.0,7743560],["2020-09-04",5780.0,6250.0,5780.0,6250.0,9253420],["2020-09-07",6450.0,6680.0,5850.0,6250.0,7809200],["2020-09-08",6250.0,6390.0,5900.0,6250.0,4758600],["2020-09-09",6010.0,6250.0,6010.0,6100.0,2194970],["2020-09-10",6100.0,6300.0,6100.0,6150.0,2237290],["2020-09-11",6150.0,6580.0,6150.0,6580.0,6639950],["2020-09-14",6900.0,7000.0,6500.0,6580.0,2766170],["2020-09-15",6670.0,6670.0,6500.0,6640.0,4242060],["2020-09-16",6640.0,6680.0,6560.0,6640.0,1809690],["2020-09-17",6530.0,6600.0,6180.0,6180.0,3009660],["2020-09-18",5750.0,6150.0,5750.0,5900.0,5935090],["2020-09-21",6030.0,6150.0,5900.0,5990.0,1906020],["2020-09-22",6000.0,6150.0,5740.0,5800.0,2625420],["2020-09-23",5800.0,5890.0,5420.0,5680.0,8398660],["2020-09-24",5680.0,6070.0,5680.0,6070.0,40415190],["2020-09-25",6400.0,6490.0,6380.0,6490.0,5412840],["2020-09-28",6800.0,6800.0,6300.0,6340.0,2403610],["2020-09-29",6230.0,6330.0,6000.0,6000.0,4319560],["2020-09-30",6050.0,6340.0,6020.0,6270.0,2430200],["2020-10-01",6300.0,6320.0,6100.0,6180.0,1920700],["2020-10-02",6190.0,6610.0,6190.0,6610.0,14748900],["2020-10-05",7070.0,7070.0,7070.0,7070.0,2958350],["2020-10-06",7560.0,7560.0,6580.0,7560.0,3251040],["2020-10-07",8080.0,8080.0,7570.0,8080.0,9410750],["2020-10-08",8300.0,8350.0,7710.0,8100.0,2041760],["2020-10-09",8150.0,8600.0,8100.0,8350.0,17510460],["2020-10-12",8500.0,8790.0,8000.0,8000.0,2095340],["2020-10-13",8000.0,8350.0,7800.0,8180.0,1648320],["2020-10-14",8300.0,8320.0,8000.0,8160.0,1105620],["2020-10-15",8200.0,8550.0,8130.0,8310.0,1704970],["2020-10-16",8310.0,8350.0,8070.0,8100.0,1050450],["2020-10-19",8000.0,8080.0,7540.0,7600.0,3919550],["2020-10-20",7390.0,7800.0,7300.0,7500.0,1123690],["2020-10-21",7500.0,8020.0,7490.0,8020.0,1637320],["2020-10-22",8100.0,8570.0,8050.0,8420.0,3970190],["2020-10-23",8420.0,8460.0,8150.0,8230.0,959200],["2020-10-26",8200.0,8200.0,7680.0,7700.0,938410],["2020-10-27",7900.0,7980.0,7520.0,7650.0,900780],["2020-10-28",7350.0,7690.0,7120.0,7120.0,2311670],["2020-10-29",7120.0,7250.0,7010.0,7120.0,916960],["2020-10-30",7250.0,7340.0,7100.0,7130.0,527210],["2020-11-02",7340.0,7620.0,7130.0,7620.0,4586410],["2020-11-03",7900.0,7900.0,7500.0,7640.0,650970],["2020-11-04",7450.0,7790.0,7450.0,7660.0,433030],["2020-11-05",7690.0,7990.0,7650.0,7880.0,1599240],["2020-11-06",8200.0,8250.0,8000.0,8060.0,1318700],["2020-11-09",8200.0,8250.0,7950.0,7960.0,977320],["2020-11-10",7980.0,8010.0,7700.0,7800.0,798400],["2020-11-11",7800.0,7900.0,7620.0,7800.0,425590],["2020-11-12",7800.0,7990.0,7650.0,7700.0,399360],["2020-11-13",7750.0,7750.0,7430.0,7550.0,1538160],["2020-11-16",7550.0,7690.0,7380.0,7390.0,732220],["2020-11-17",7390.0,7600.0,7390.0,7500.0,397380],["2020-11-18",7500.0,7500.0,7390.0,7390.0,753680],["2020-11-19",7310.0,7500.0,7310.0,7390.0,687520],["2020-11-20",7390.0,7450.0,7360.0,7390.0,471030],["2020-11-23",7350.0,7690.0,7350.0,7620.0,691550],["2020-11-24",7620.0,7620.0,7380.0,7400.0,400720],["2020-11-25",7400.0,7500.0,7310.0,7390.0,417710],["2020-11-26",7800.0,7850.0,7500.0,7700.0,1600500],["2020-11-27",7780.0,7800.0,7500.0,7500.0,298890],["2020-11-30",7500.0,7540.0,7380.0,7380.0,409420],["2020-12-01",7300.0,7540.0,7280.0,7480.0,737980],["2020-12-02",7500.0,7500.0,7300.0,7300.0,956080],["2020-12-03",7300.0,7340.0,7200.0,7270.0,652340],["2020-12-04",7270.0,7500.0,7150.0,7450.0,773310],["2020-12-07",7460.0,7460.0,7290.0,7400.0,769990],["2020-12-08",7400.0,7440.0,7260.0,7300.0,598470],["2020-12-09",7300.0,7400.0,7250.0,7250.0,685910],["2020-12-10",7200.0,7250.0,7150.0,7150.0,811990],["2020-12-11",7060.0,7150.0,7050.0,7120.0,529520],["2020-12-14",7200.0,7590.0,7060.0,7400.0,767680],["2020-12-15",7380.0,7380.0,7190.0,7290.0,512940],["2020-12-16",7300.0,7320.0,7200.0,7250.0,411860],["2020-12-17",7200.0,7250.0,7070.0,7170.0,633960],["2020-12-18",7170.0,7190.0,7090.0,7090.0,540800],["2020-12-21",7090.0,7100.0,7000.0,7050.0,589110],["2020-12-22",7010.0,7390.0,7010.0,7270.0,797330],["2020-12-23",7280.0,7770.0,7250.0,7770.0,2745290],["2020-12-24",7800.0,7800.0,7240.0,7500.0,782550],["2020-12-25",7500.0,7700.0,7360.0,7580.0,916360],["2020-12-28",7590.0,8110.0,7590.0,8110.0,3200500],["2020-12-29",8390.0,8420.0,7990.0,8000.0,1526910],["2020-12-30",8000.0,8280.0,7850.0,8110.0,1775250],["2020-12-31",8100.0,8190.0,7990.0,8000.0,1321210],["2021-01-04",8150.0,8150.0,7900.0,8000.0,1147700],["2021-01-05",7850.0,8540.0,7800.0,8400.0,1947800],["2021-01-06",8450.0,8980.0,8350.0,8980.0,2298100],["2021-01-07",9300.0,9500.0,9000.0,9350.0,1938000],["2021-01-08",9350.0,9390.0,8800.0,9050.0,1446400],["2021-01-11",9010.0,9060.0,8750.0,8950.0,990900],["2021-01-12",8950.0,8990.0,8650.0,8780.0,1074900],["2021-01-13",8700.0,9300.0,8650.0,9000.0,1537800],["2021-01-14",8900.0,9060.0,8750.0,8820.0,1162600],["2021-01-15",8890.0,9000.0,8720.0,8900.0,680300],["2021-01-18",9000.0,9350.0,8900.0,9170.0,1280700],["2021-01-19",9170.0,9190.0,8530.0,8530.0,836500],["2021-01-20",8000.0,8500.0,7940.0,8180.0,1223100],["2021-01-21",8010.0,8430.0,8000.0,8400.0,1498400],["2021-01-22",8400.0,8500.0,8000.0,8020.0,622300],["2021-01-25",7850.0,8020.0,7800.0,7800.0,743000],["2021-01-26",7550.0,7630.0,7260.0,7300.0,7656250],["2021-01-27",7150.0,7300.0,6790.0,6850.0,718700],["2021-01-28",6400.0,6440.0,6380.0,6380.0,670900],["2021-01-29",5940.0,6580.0,5940.0,6370.0,531100],["2021-02-01",6470.0,6470.0,5930.0,5930.0,596500],["2021-02-02",5550.0,5750.0,5520.0,5560.0,942500],["2021-02-03",5690.0,5780.0,5560.0,5760.0,739100],["2021-02-04",5780.0,6150.0,5770.0,6150.0,348100],["2021-02-05",6150.0,6450.0,6100.0,6110.0,765500],["2021-02-08",6140.0,6180.0,5690.0,5720.0,624900],["2021-02-09",5360.0,5980.0,5360.0,5960.0,523200],["2021-02-17",6000.0,6370.0,6000.0,6370.0,434000],["2021-02-18",6400.0,6600.0,6370.0,6440.0,812700],["2021-02-19",6300.0,6450.0,6250.0,6410.0,368300],["2021-02-22",6410.0,6750.0,6410.0,6600.0,564300],["2021-02-23",6600.0,7000.0,6600.0,6900.0,573400],["2021-02-24",7090.0,7090.0,6610.0,6720.0,393900],["2021-02-25",6920.0,6920.0,6610.0,6610.0,295400],["2021-02-26",6460.0,6900.0,6440.0,6660.0,277100],["2021-03-01",6620.0,6800.0,6620.0,6660.0,344100],["2021-03-02",6750.0,6810.0,6660.0,6750.0,380100],["2021-03-03",6750.0,7200.0,6720.0,7110.0,643900],["2021-03-04",7190.0,7250.0,6800.0,6900.0,746300],["2021-03-05",6900.0,7100.0,6800.0,7100.0,394000],["2021-03-08",7190.0,7390.0,7100.0,7380.0,813500],["2021-03-09",7380.0,7890.0,7200.0,7890.0,1170800],["2021-03-10",8100.0,8300.0,7710.0,7890.0,1018500],["2021-03-11",7890.0,7990.0,7700.0,7820.0,410200],["2021-03-12",7800.0,7800.0,7600.0,7610.0,1061800],["2021-03-15",7610.0,7730.0,7460.0,7720.0,579200],["2021-03-16",7720.0,7750.0,7570.0,7630.0,433500],["2021-03-17",7610.0,7710.0,7610.0,7640.0,320600],["2021-03-18",7630.0,7660.0,7580.0,7600.0,259800],["2021-03-19",7560.0,7580.0,7430.0,7450.0,340900],["2021-03-22",7450.0,7540.0,7430.0,7460.0,451900],["2021-03-23",7500.0,7500.0,7000.0,7320.0,350800],["2021-03-24",7220.0,7250.0,7150.0,7170.0,353400],["2021-03-25",7020.0,7410.0,6800.0,7130.0,6568800],["2021-03-26",7130.0,7220.0,6750.0,6990.0,320800],["2021-03-29",7400.0,7400.0,7100.0,7230.0,213100],["2021-03-30",7190.0,7240.0,7140.0,7230.0,671100],["2021-03-31",7260.0,7260.0,7090.0,7160.0,231300],["2021-04-01",7160.0,7240.0,7120.0,7230.0,386800],["2021-04-02",7250.0,7450.0,7230.0,7230.0,374900],["2021-04-05",7300.0,7400.0,7240.0,7350.0,4371900],["2021-04-06",7390.0,7390.0,7250.0,7290.0,641600],["2021-04-07",7270.0,7800.0,7270.0,7800.0,3138800],["2021-04-08",8200.0,8300.0,7710.0,7860.0,2414100],["2021-04-09",7850.0,7850.0,7650.0,7690.0,1593000],["2021-04-12",7520.0,8090.0,7500.0,7960.0,3306200],["2021-04-13",7960.0,8000.0,7540.0,7680.0,2646400],["2021-04-14",7510.0,7800.0,7400.0,7680.0,1202300],["2021-04-15",7680.0,7680.0,7510.0,7530.0,1421100],["2021-04-16",7450.0,7500.0,7050.0,7120.0,1522100],["2021-04-19",7000.0,7150.0,6900.0,7130.0,852700],["2021-04-20",7130.0,7250.0,7050.0,7060.0,513600],["2021-04-22",7050.0,7090.0,6760.0,6760.0,734500],["2021-04-23",6700.0,6700.0,6350.0,6700.0,779000],["2021-04-26",6700.0,6700.0,6410.0,6410.0,505200],["2021-04-27",6410.0,6420.0,6240.0,6390.0,262000],["2021-04-28",6390.0,6600.0,6390.0,6590.0,410500],["2021-04-29",6590.0,6610.0,6450.0,6460.0,346000],["2021-05-04",6200.0,6300.0,6140.0,6250.0,359300],["2021-05-05",6200.0,6580.0,6200.0,6470.0,389100],["2021-05-06",6470.0,6490.0,6350.0,6360.0,277100],["2021-05-07",6340.0,6340.0,6030.0,6090.0,508600],["2021-05-10",5850.0,6040.0,5820.0,5910.0,631200],["2021-05-11",6200.0,6200.0,5950.0,6100.0,467800],["2021-05-12",6100.0,6100.0,5800.0,6100.0,374200],["2021-05-13",6100.0,6100.0,5990.0,5990.0,417700],["2021-05-14",6090.0,6100.0,5900.0,5980.0,351900],["2021-05-17",5980.0,6130.0,5970.0,6020.0,243200],["2021-05-18",6020.0,6020.0,5920.0,5920.0,261100],["2021-05-19",5920.0,5930.0,5730.0,5750.0,372200],["2021-05-20",5800.0,5870.0,5800.0,5830.0,409400],["2021-05-21",5730.0,6160.0,5720.0,6030.0,526100],["2021-05-24",6030.0,6170.0,6030.0,6080.0,474700],["2021-05-25",6130.0,6130.0,5990.0,6000.0,305800],["2021-05-26",6000.0,6000.0,5920.0,5930.0,393000],["2021-05-27",5900.0,5930.0,5800.0,5810.0,383200],["2021-05-28",5810.0,5850.0,5680.0,5850.0,462600],["2021-05-31",5720.0,5900.0,5720.0,5900.0,213600],["2021-06-01",5900.0,5900.0,5780.0,5800.0,393400],["2021-06-02",5800.0,5950.0,5780.0,5950.0,427600],["2021-06-03",5990.0,6360.0,5980.0,6360.0,1071200],["2021-06-04",6800.0,6800.0,6750.0,6800.0,1867600],["2021-06-07",6890.0,6890.0,6330.0,6400.0,498200],["2021-06-08",6350.0,6400.0,6060.0,6150.0,615000],["2021-06-09",6050.0,6200.0,5930.0,6030.0,785100],["2021-06-10",6000.0,6100.0,5980.0,6040.0,674800],["2021-06-11",6150.0,6300.0,6050.0,6200.0,430300],["2021-06-14",6300.0,6330.0,6120.0,6150.0,262500],["2021-06-15",6230.0,6230.0,6050.0,6060.0,273600],["2021-06-16",6100.0,6300.0,6010.0,6200.0,766100],["2021-06-17",6200.0,6360.0,6190.0,6290.0,514300],["2021-06-18",6320.0,6320.0,6220.0,6230.0,351200],["2021-06-21",6230.0,6290.0,6180.0,6210.0,3080800],["2021-06-22",6210.0,6280.0,6190.0,6240.0,710600],["2021-06-23",6240.0,6240.0,6120.0,6140.0,363100],["2021-06-24",6060.0,6200.0,6060.0,6100.0,313000],["2021-06-25",6050.0,6230.0,6050.0,6230.0,279500],["2021-06-28",6280.0,6280.0,6150.0,6160.0,271800],["2021-06-29",6150.0,6150.0,6060.0,6060.0,345200],["2021-06-30",6060.0,6180.0,6060.0,6150.0,1461300],["2021-07-01",6150.0,6150.0,6040.0,6140.0,403500],["2021-07-02",6140.0,6180.0,6070.0,6130.0,4451000],["2021-07-05",6050.0,6120.0,6000.0,6010.0,361000],["2021-07-06",6020.0,6050.0,5800.0,5800.0,330500],["2021-07-07",5880.0,5880.0,5710.0,5750.0,434300],["2021-07-08",5870.0,5870.0,5650.0,5660.0,160200],["2021-07-09",5660.0,5660.0,5450.0,5550.0,177400],["2021-07-12",5540.0,5540.0,5170.0,5180.0,989800],["2021-07-13",5180.0,5300.0,5180.0,5300.0,187300],["2021-07-14",5300.0,5330.0,5160.0,5330.0,158000],["2021-07-15",5330.0,5550.0,5210.0,5490.0,620100],["2021-07-16",5530.0,5540.0,5280.0,5420.0,139900],["2021-07-19",5380.0,5380.0,5060.0,5160.0,317600],["2021-07-20",5100.0,5240.0,5080.0,5200.0,137200],["2021-07-21",5340.0,5360.0,5180.0,5200.0,154400],["2021-07-22",5210.0,5250.0,5190.0,5230.0,163400],["2021-07-23",5280.0,5280.0,5160.0,5180.0,137900],["2021-07-26",5180.0,5180.0,4820.0,5150.0,860500],["2021-07-27",5150.0,5300.0,5110.0,5140.0,257100],["2021-07-28",5140.0,5140.0,5100.0,5120.0,99200],["2021-07-29",5150.0,5180.0,5050.0,5120.0,323700],["2021-07-30",5180.0,5200.0,5110.0,5160.0,181500],["2021-08-02",5200.0,5200.0,5000.0,5000.0,556900],["2021-08-03",5190.0,5200.0,5050.0,5130.0,222000],["2021-08-04",5150.0,5150.0,5100.0,5130.0,231100],["2021-08-05",5130.0,5480.0,5130.0,5480.0,1386500],["2021-08-06",5600.0,5800.0,5500.0,5700.0,1289300],["2021-08-09",5700.0,5850.0,5590.0,5590.0,296300],["2021-08-10",5550.0,5550.0,5400.0,5500.0,653600],["2021-08-11",5410.0,5660.0,5400.0,5600.0,526000],["2021-08-12",5550.0,5600.0,5500.0,5520.0,409000],["2021-08-13",5500.0,5530.0,5410.0,5500.0,276900],["2021-08-16",5420.0,5570.0,5300.0,5520.0,549900],["2021-08-17",5630.0,5900.0,5520.0,5900.0,1458200],["2021-08-18",6100.0,6220.0,5900.0,6040.0,1308600],["2021-08-19",6000.0,6050.0,5900.0,5960.0,452600],["2021-08-20",5880.0,6080.0,5710.0,5750.0,1329200],["2021-08-23",5760.0,5800.0,5400.0,5400.0,810100],["2021-08-24",5400.0,5600.0,5370.0,5500.0,615100],["2021-08-25",5450.0,5520.0,5350.0,5450.0,437800],["2021-08-26",5460.0,5620.0,5450.0,5500.0,280400],["2021-08-27",5520.0,5770.0,5500.0,5770.0,555600],["2021-08-30",5800.0,5820.0,5710.0,5800.0,713000],["2021-08-31",5820.0,6100.0,5710.0,5790.0,740900],["2021-09-01",5850.0,6190.0,5790.0,6190.0,2029200],["2021-09-06",6300.0,6620.0,6300.0,6620.0,1474200],["2021-09-07",6700.0,6850.0,6440.0,6510.0,2033800],["2021-09-08",6400.0,6550.0,6150.0,6250.0,1300000],["2021-09-09",6210.0,6380.0,6190.0,6200.0,636100],["2021-09-10",6200.0,6630.0,6050.0,6630.0,1174900],["2021-09-13",6790.0,6790.0,6450.0,6500.0,1270200],["2021-09-14",6510.0,6900.0,6410.0,6660.0,1582000],["2021-09-15",6600.0,6760.0,6400.0,6650.0,891600],["2021-09-16",6660.0,6740.0,6510.0,6520.0,620500],["2021-09-17",6530.0,6770.0,6420.0,6520.0,1038400],["2021-09-20",6520.0,6820.0,6500.0,6800.0,7575600],["2021-09-21",6620.0,7270.0,6600.0,7270.0,4887400],["2021-09-22",7390.0,7700.0,7390.0,7450.0,2482900],["2021-09-23",7400.0,7450.0,7000.0,7100.0,2457600],["2021-09-24",6950.0,7000.0,6700.0,6700.0,1934800],["2021-09-27",6700.0,6700.0,6240.0,6240.0,4061700],["2021-09-28",6010.0,6250.0,5870.0,6190.0,2705800],["2021-09-29",6200.0,6300.0,6100.0,6300.0,498900],["2021-09-30",6390.0,6390.0,6280.0,6280.0,1182500],["2021-10-01",6200.0,6250.0,6100.0,6150.0,721696],["2021-10-04",6190.0,6290.0,6010.0,6180.0,584700],["2021-10-05",6180.0,6400.0,6100.0,6300.0,1469300],["2021-10-06",6300.0,6370.0,6260.0,6340.0,537400],["2021-10-07",6350.0,6520.0,6210.0,6500.0,1000100],["2021-10-08",6580.0,6580.0,6390.0,6400.0,1311500],["2021-10-11",6340.0,6410.0,6340.0,6370.0,329400],["2021-10-12",6320.0,6370.0,6260.0,6280.0,561600],["2021-10-13",6290.0,6450.0,6290.0,6390.0,464600],["2021-10-14",6390.0,6600.0,6300.0,6500.0,936100],["2021-10-15",6600.0,6600.0,6470.0,6480.0,614700],["2021-10-18",6430.0,6590.0,6430.0,6430.0,529700],["2021-10-19",6410.0,6500.0,6390.0,6400.0,373800],["2021-10-20",6350.0,6700.0,6350.0,6580.0,976300],["2021-10-21",6690.0,7040.0,6600.0,7040.0,1740600],["2021-10-22",7280.0,7280.0,6880.0,6900.0,1437800],["2021-10-25",6810.0,6930.0,6810.0,6890.0,665600],["2021-10-26",6730.0,7100.0,6700.0,7050.0,946900],["2021-10-27",7050.0,7540.0,6900.0,7360.0,4538500],["2021-10-28",7400.0,7700.0,7390.0,7410.0,2251800],["2021-10-29",7410.0,7830.0,7330.0,7600.0,2041200],["2021-11-01",7900.0,7900.0,7500.0,7710.0,1830200],["2021-11-02",7710.0,7890.0,7560.0,7820.0,2101900],["2021-11-03",7940.0,7940.0,7500.0,7500.0,2693400],["2021-11-04",7410.0,7610.0,7250.0,7400.0,1227900],["2021-11-05",7400.0,7590.0,7390.0,7480.0,1205300],["2021-11-08",7510.0,7800.0,7420.0,7610.0,2214500],["2021-11-09",7630.0,7750.0,7610.0,7700.0,1301800],["2021-11-10",7710.0,7820.0,7600.0,7760.0,1699400],["2021-11-11",7780.0,8300.0,7760.0,8300.0,5886600],["2021-11-12",8500.0,8880.0,8400.0,8880.0,4343700],["2021-11-15",9400.0,9500.0,9100.0,9360.0,3847400],["2021-11-16",8710.0,9300.0,8710.0,8740.0,4509900],["2021-11-17",8390.0,8870.0,8340.0,8830.0,2440400],["2021-11-18",8900.0,9400.0,8900.0,9400.0,2704500],["2021-11-19",9900.0,9970.0,8790.0,9260.0,3572300],["2021-11-22",9000.0,9010.0,8620.0,8620.0,2103600],["2021-11-23",8030.0,8600.0,8020.0,8550.0,2072500],["2021-11-24",8790.0,8790.0,8250.0,8270.0,1858700],["2021-11-25",8110.0,8750.0,8110.0,8500.0,1641600],["2021-11-26",8550.0,8550.0,8220.0,8300.0,1434600],["2021-11-29",8100.0,8880.0,8010.0,8880.0,2877400],["2021-11-30",9390.0,9390.0,8880.0,8980.0,2919600],["2021-12-01",8970.0,9490.0,8850.0,9300.0,2241400],["2021-12-02",9400.0,9800.0,9400.0,9720.0,3296900],["2021-12-03",9900.0,9900.0,9040.0,9040.0,3166700],["2021-12-06",8910.0,9200.0,8410.0,8410.0,2035200],["2021-12-07",8460.0,8880.0,8300.0,8780.0,1612300],["2021-12-08",8890.0,9100.0,8610.0,8750.0,1388500],["2021-12-09",8750.0,9000.0,8680.0,8980.0,1236600],["2021-12-10",8950.0,9160.0,8830.0,8900.0,1705200],["2021-12-13",8930.0,9390.0,8900.0,9190.0,2019700],["2021-12-14",9280.0,9390.0,9180.0,9250.0,1947900],["2021-12-15",9250.0,9250.0,9070.0,9070.0,1676500],["2021-12-16",9070.0,9310.0,9000.0,9300.0,1947600],["2021-12-17",9600.0,9950.0,9600.0,9950.0,6550200],["2021-12-20",10500.0,10600.0,10350.0,10600.0,8222200],["2021-12-21",11300.0,11300.0,10800.0,11100.0,5474400],["2021-12-22",10900.0,11850.0,10600.0,11300.0,4286600],["2021-12-23",11100.0,11600.0,10550.0,11000.0,3896300],["2021-12-24",10800.0,11350.0,10600.0,10850.0,2229600],["2021-12-27",10850.0,11350.0,10550.0,11350.0,2195500],["2021-12-28",11500.0,12100.0,11250.0,11900.0,4899500],["2021-12-29",12000.0,12400.0,11750.0,11950.0,2694500],["2021-12-30",12000.0,12000.0,11300.0,11300.0,2978300],["2021-12-31",10900.0,11600.0,10900.0,11400.0,2436100],["2022-01-04",11500.0,11800.0,11100.0,11250.0,2323100],["2022-01-05",11250.0,11600.0,10950.0,11350.0,2574200],["2022-01-06",11350.0,12100.0,11350.0,12100.0,4490100],["2022-01-07",12100.0,12500.0,11850.0,12150.0,2217000],["2022-01-10",12000.0,13000.0,12000.0,12550.0,3975900],["2022-01-11",12100.0,12500.0,11800.0,11850.0,3265500],["2022-01-12",11500.0,11600.0,11050.0,11050.0,2755500],["2022-01-13",10400.0,11000.0,10300.0,10300.0,2561800],["2022-01-14",9580.0,10550.0,9580.0,9850.0,2297500],["2022-01-17",9860.0,10350.0,9170.0,9170.0,1518500],["2022-01-18",8900.0,9170.0,8530.0,8530.0,1618200],["2022-01-19",7940.0,8310.0,7940.0,7940.0,1693300],["2022-01-20",7700.0,8490.0,7700.0,8490.0,1024100],["2022-01-21",9000.0,9080.0,8800.0,8920.0,1760600],["2022-01-24",8450.0,8800.0,8300.0,8300.0,1088500],["2022-01-25",7790.0,8250.0,7790.0,8100.0,754400],["2022-01-26",8300.0,8300.0,7800.0,7810.0,549100],["2022-01-27",7700.0,7970.0,7370.0,7470.0,1138100],["2022-01-28",7350.0,7990.0,7350.0,7990.0,487900],["2022-02-07",8520.0,8540.0,8400.0,8540.0,1076400],["2022-02-08",8780.0,8780.0,8200.0,8460.0,735700],["2022-02-09",8390.0,8800.0,8260.0,8500.0,669600],["2022-02-10",8630.0,8710.0,8480.0,8660.0,629400],["2022-02-11",8660.0,8660.0,8550.0,8600.0,439900],["2022-02-14",8460.0,8600.0,8400.0,8420.0,500400],["2022-02-15",8420.0,8420.0,8250.0,8370.0,489000],["2022-02-16",8390.0,8800.0,8390.0,8700.0,812700],["2022-02-17",8790.0,9060.0,8700.0,8820.0,1042800],["2022-02-18",8820.0,9350.0,8800.0,9290.0,1311600],["2022-02-21",9400.0,9530.0,9290.0,9330.0,988600],["2022-02-22",9150.0,9280.0,8850.0,9110.0,1244800],["2022-02-23",9150.0,9240.0,9100.0,9110.0,821200],["2022-02-24",9000.0,9110.0,8480.0,8680.0,1244200],["2022-02-25",8900.0,8950.0,8720.0,8790.0,2922400],["2022-02-28",8750.0,9400.0,8750.0,9400.0,4323100],["2022-03-01",10050.0,10050.0,10050.0,10050.0,1994900],["2022-03-02",10750.0,10750.0,10500.0,10750.0,5829600],["2022-03-03",11500.0,11500.0,11000.0,11500.0,5150800],["2022-03-04",12000.0,12300.0,11700.0,12100.0,5497400],["2022-03-07",11800.0,12900.0,11500.0,12900.0,6524000],["2022-03-08",13200.0,13800.0,13000.0,13800.0,7164000],["2022-03-09",13600.0,14000.0,12850.0,13200.0,5449400],["2022-03-10",13200.0,13850.0,13000.0,13550.0,3522900],["2022-03-11",12850.0,14250.0,12850.0,13500.0,4262900],["2022-03-14",13200.0,13250.0,12600.0,12600.0,5071900],["2022-03-15",12700.0,13300.0,12000.0,13050.0,3224500],["2022-03-16",13250.0,13950.0,13050.0,13950.0,3797300],["2022-03-17",14900.0,14900.0,14400.0,14900.0,7565500],["2022-03-18",15900.0,15900.0,15400.0,15900.0,4985700],["2022-03-21",15550.0,16800.0,15500.0,16450.0,3332400],["2022-03-22",16800.0,16800.0,16050.0,16250.0,4266000],["2022-03-23",16200.0,16500.0,15200.0,15400.0,4844700],["2022-03-24",15550.0,16450.0,15550.0,16450.0,2055900],["2022-03-25",17600.0,17600.0,16700.0,17600.0,5186600],["2022-03-28",18000.0,18500.0,16800.0,18400.0,30708020],["2022-03-29",18950.0,19450.0,18200.0,19400.0,3929700],["2022-03-30",19000.0,19400.0,18050.0,18050.0,8042900],["2022-03-31",17850.0,19300.0,17000.0,19300.0,13382160],["2022-04-01",19500.0,20300.0,18600.0,19700.0,49813270],["2022-04-04",19600.0,19600.0,18600.0,19200.0,13146390],["2022-04-05",18650.0,20500.0,18300.0,20500.0,15922500],["2022-04-06",20400.0,20400.0,19100.0,19100.0,6768700],["2022-04-07",18500.0,19100.0,17800.0,18900.0,7343000],["2022-04-08",18500.0,18500.0,17600.0,17600.0,2918600],["2022-04-12",16700.0,17150.0,16400.0,16400.0,5236200],["2022-04-13",15300.0,15400.0,15300.0,15300.0,4648300],["2022-04-14",14250.0,16200.0,14250.0,15450.0,8282900],["2022-04-15",15450.0,16500.0,15450.0,16150.0,2994300],["2022-04-18",15900.0,16400.0,15300.0,15900.0,2042100],["2022-04-19",15900.0,16100.0,14800.0,14800.0,2220600],["2022-04-20",14450.0,14450.0,13800.0,13800.0,2811500],["2022-04-21",12850.0,13000.0,12850.0,12850.0,5668800],["2022-04-22",12100.0,13700.0,12100.0,13450.0,2246900],["2022-04-25",14000.0,14150.0,12550.0,12900.0,2144500],["2022-04-26",12200.0,13800.0,12200.0,13800.0,2888000],["2022-04-27",13800.0,14700.0,13600.0,14700.0,2919900],["2022-04-28",14900.0,15350.0,14600.0,15000.0,1807900],["2022-04-29",15100.0,16050.0,14750.0,16050.0,4515200],["2022-05-04",16500.0,16500.0,15300.0,16250.0,1167300],["2022-05-05",16400.0,16400.0,15150.0,15300.0,2298500],["2022-05-06",14350.0,15050.0,14250.0,14250.0,3902100],["2022-05-09",14000.0,14000.0,13300.0,13300.0,1024300],["2022-05-10",12550.0,14200.0,12400.0,14200.0,3730400],["2022-05-11",14400.0,15100.0,13900.0,14500.0,3178300],["2022-05-12",14200.0,14850.0,13500.0,14000.0,2276500],["2022-05-13",13900.0,14100.0,13300.0,13500.0,2268100],["2022-05-16",13950.0,14400.0,13500.0,13600.0,688300],["2022-05-17",13500.0,14200.0,13500.0,14050.0,1656200],["2022-05-18",14350.0,14400.0,13100.0,13100.0,3956600],["2022-05-19",12400.0,12850.0,12200.0,12200.0,2114600],["2022-05-20",12750.0,12900.0,12150.0,12900.0,1934300],["2022-05-23",12950.0,12950.0,12250.0,12300.0,747100],["2022-05-24",12250.0,12300.0,11450.0,11450.0,4398600],["2022-05-25",11750.0,12100.0,11350.0,11800.0,1630600],["2022-05-26",11550.0,12250.0,11350.0,12100.0,2143600],["2022-05-27",12150.0,12750.0,12000.0,12750.0,1261800],["2022-05-30",12750.0,13300.0,12450.0,13300.0,1222600],["2022-05-31",13150.0,13400.0,12850.0,13250.0,1514700],["2022-06-01",12950.0,13200.0,12800.0,12850.0,1821900],["2022-06-02",12550.0,12650.0,12000.0,12000.0,1931600],["2022-06-03",11200.0,12750.0,11200.0,12750.0,6462300],["2022-06-06",12750.0,13100.0,12500.0,12600.0,1297100],["2022-06-07",12400.0,12400.0,11800.0,12100.0,1449000],["2022-06-08",11800.0,12450.0,11800.0,12150.0,998500],["2022-06-09",12500.0,12500.0,11800.0,12300.0,681400],["2022-06-10",12300.0,12950.0,12000.0,12350.0,1093900],["2022-06-13",12850.0,12850.0,11500.0,11500.0,2415130],["2022-06-14",11500.0,11800.0,11500.0,11600.0,686000],["2022-06-15",11600.0,12100.0,11200.0,11600.0,1067200],["2022-06-16",11600.0,12000.0,11600.0,11650.0,978400],["2022-06-17",11650.0,11650.0,11000.0,11300.0,383400],["2022-06-20",10700.0,11200.0,10550.0,10550.0,597200],["2022-06-21",10550.0,11000.0,9820.0,9820.0,369100],["2022-06-22",9140.0,10000.0,9140.0,9140.0,1184800],["2022-06-23",9140.0,9770.0,9140.0,9770.0,2114200],["2022-06-24",10450.0,10450.0,10450.0,10450.0,3917600],["2022-06-27",11150.0,11150.0,10450.0,11150.0,1644900],["2022-06-28",11900.0,11900.0,11350.0,11900.0,1802400],["2022-06-29",11950.0,12000.0,11500.0,11900.0,317200],["2022-06-30",11900.0,12450.0,11800.0,12050.0,2170700],["2022-07-01",11300.0,12850.0,11300.0,12850.0,2686000],["2022-07-04",12850.0,13700.0,12500.0,13700.0,1626100],["2022-07-05",13700.0,13950.0,12900.0,12900.0,1364700],["2022-07-06",12700.0,12700.0,12000.0,12600.0,1491500],["2022-07-07",11800.0,13450.0,11800.0,13450.0,919900],["2022-07-08",14350.0,14350.0,13600.0,14000.0,704400],["2022-07-11",13950.0,14050.0,13500.0,13800.0,860100],["2022-07-12",13800.0,14100.0,13800.0,13900.0,1098100],["2022-07-13",13900.0,13950.0,13400.0,13400.0,317900],["2022-07-14",13000.0,13400.0,12850.0,12850.0,487600],["2022-07-15",12800.0,13150.0,12800.0,13000.0,486500],["2022-07-18",13050.0,13400.0,12900.0,13000.0,325800],["2022-07-19",13000.0,13000.0,12750.0,13000.0,657000],["2022-07-20",13200.0,13500.0,12600.0,13000.0,858500],["2022-07-21",12900.0,12900.0,12550.0,12600.0,208000],["2022-07-22",12550.0,12600.0,12150.0,12150.0,314000],["2022-07-25",12200.0,12950.0,12050.0,12750.0,519900],["2022-07-26",13100.0,13100.0,12600.0,12650.0,397200],["2022-07-27",12650.0,13000.0,12550.0,12900.0,1449700],["2022-07-28",12850.0,13600.0,12750.0,12850.0,354100],["2022-07-29",12750.0,12800.0,12550.0,12550.0,302400],["2022-08-01",12500.0,12950.0,12350.0,12550.0,545000],["2022-08-02",12550.0,12600.0,12300.0,12600.0,655000],["2022-08-03",12900.0,13000.0,12550.0,12600.0,290600],["2022-08-04",11950.0,12650.0,11950.0,12500.0,416500],["2022-08-05",12550.0,12600.0,12100.0,12250.0,397600],["2022-08-08",12250.0,12500.0,12000.0,12000.0,1381800],["2022-08-09",12000.0,12800.0,12000.0,12800.0,2354200],["2022-08-10",12900.0,13650.0,12800.0,13600.0,1396400],["2022-08-11",13650.0,14150.0,13300.0,13500.0,1231000],["2022-08-12",13500.0,13600.0,13050.0,13450.0,413400],["2022-08-15",13450.0,13650.0,13150.0,13300.0,394100],["2022-08-16",13250.0,13300.0,12850.0,13100.0,582200],["2022-08-17",13100.0,13100.0,12850.0,13050.0,519700],["2022-08-18",12950.0,13050.0,12750.0,13000.0,385000],["2022-08-19",13000.0,13150.0,12850.0,13050.0,315900],["2022-08-22",12900.0,13150.0,12900.0,13150.0,852000],["2022-08-23",13150.0,13300.0,13100.0,13300.0,1409300],["2022-08-24",13500.0,13700.0,13400.0,13700.0,1035900],["2022-08-25",14100.0,14100.0,13450.0,13600.0,358900],["2022-08-26",12650.0,13750.0,12650.0,13400.0,379000],["2022-08-29",12700.0,13100.0,12700.0,13000.0,676100],["2022-08-30",12200.0,13900.0,12200.0,13650.0,1529700],["2022-08-31",13500.0,14600.0,13500.0,14600.0,5035300],["2022-09-05",14800.0,15500.0,14600.0,15500.0,3658400],["2022-09-06",15500.0,15800.0,15000.0,15400.0,2067400],["2022-09-07",15800.0,15800.0,14500.0,14500.0,1848600],["2022-09-08",14300.0,15500.0,14300.0,15450.0,2131500],["2022-09-09",15500.0,15900.0,15000.0,15400.0,1488000],["2022-09-12",15400.0,15950.0,15250.0,15700.0,1905000],["2022-09-13",15700.0,15850.0,15500.0,15850.0,1876300],["2022-09-14",16200.0,16200.0,15200.0,15200.0,390100],["2022-09-15",15200.0,15850.0,15000.0,15500.0,1658100],["2022-09-16",15200.0,15600.0,14800.0,15200.0,1523300],["2022-09-19",15000.0,15150.0,14200.0,15050.0,1677000],["2022-09-20",15050.0,15250.0,14800.0,15150.0,838900],["2022-09-21",15200.0,15500.0,15000.0,15450.0,2217400],["2022-09-22",15450.0,16350.0,15450.0,15900.0,2068800],["2022-09-23",16000.0,16000.0,15300.0,15300.0,1100900],["2022-09-26",14500.0,14500.0,14250.0,14250.0,4928400],["2022-09-27",14250.0,14300.0,13700.0,14250.0,1000200],["2022-09-28",14250.0,14250.0,13700.0,14200.0,3004600],["2022-09-29",14200.0,14400.0,13500.0,14000.0,2251600],["2022-09-30",14000.0,14800.0,13350.0,14500.0,1780700],["2022-10-03",14000.0,14000.0,13500.0,13700.0,1778800],["2022-10-04",13650.0,14050.0,13050.0,13050.0,2036000],["2022-10-05",13300.0,13500.0,13100.0,13350.0,1669400],["2022-10-06",13250.0,13250.0,12450.0,13050.0,1919700],["2022-10-07",12150.0,12150.0,12150.0,12150.0,867600],["2022-10-10",11300.0,12350.0,11300.0,12250.0,1721100],["2022-10-11",11400.0,11900.0,11400.0,11400.0,487900],["2022-10-12",11500.0,12000.0,10650.0,10650.0,787300],["2022-10-13",9910.0,10650.0,9910.0,10550.0,4011700],["2022-10-14",10700.0,11250.0,10550.0,11250.0,876300],["2022-10-17",11000.0,12000.0,10850.0,11550.0,517900],["2022-10-18",10750.0,11950.0,10750.0,11000.0,470900],["2022-10-19",11350.0,11550.0,10900.0,11100.0,258200],["2022-10-20",10900.0,11200.0,10600.0,10750.0,448200],["2022-10-21",10000.0,10750.0,10000.0,10000.0,1803000],["2022-10-24",9310.0,9310.0,9300.0,9300.0,312700],["2022-10-25",9290.0,9800.0,8650.0,9200.0,2360000],["2022-10-26",9100.0,9100.0,8560.0,8560.0,1450400],["2022-10-27",7980.0,9150.0,7970.0,9150.0,3381200],["2022-10-28",9150.0,9770.0,9000.0,9200.0,838900],["2022-10-31",8600.0,9540.0,8600.0,9040.0,731800],["2022-11-01",9450.0,9670.0,9040.0,9650.0,2160300],["2022-11-02",9430.0,10250.0,9430.0,10050.0,289100],["2022-11-03",10200.0,10350.0,9740.0,10300.0,994800],["2022-11-04",9600.0,10300.0,9600.0,9750.0,1017800],["2022-11-07",9100.0,9500.0,9070.0,9070.0,325600],["2022-11-08",8440.0,9100.0,8440.0,9090.0,393600],["2022-11-09",9100.0,9400.0,8950.0,9190.0,919600],["2022-11-10",8600.0,8600.0,8550.0,8550.0,167100],["2022-11-11",8500.0,8550.0,7960.0,7960.0,1345300],["2022-11-14",7410.0,7410.0,7410.0,7410.0,852200],["2022-11-15",6900.0,6900.0,6900.0,6900.0,1499800],["2022-11-16",6420.0,6900.0,6420.0,6420.0,3662200],["2022-11-17",6670.0,6800.0,6000.0,6750.0,3231400],["2022-11-18",6600.0,7100.0,6310.0,7030.0,2896800],["2022-11-21",7040.0,7510.0,7030.0,7200.0,1151200],["2022-11-22",7200.0,7200.0,6810.0,7000.0,565400],["2022-11-23",6950.0,6950.0,6510.0,6510.0,247200],["2022-11-24",6800.0,6940.0,6060.0,6060.0,662500],["2022-11-25",5640.0,6400.0,5640.0,6400.0,2561900],["2022-11-28",6660.0,6840.0,6660.0,6840.0,1548200],["2022-11-29",7150.0,7300.0,6900.0,7220.0,2091400],["2022-11-30",7220.0,7720.0,7220.0,7700.0,2342700],["2022-12-01",8000.0,8200.0,7700.0,7900.0,2776600],["2022-12-02",7630.0,7930.0,7630.0,7900.0,734200],["2022-12-05",7900.0,8090.0,7550.0,7550.0,735100],["2022-12-06",7540.0,7540.0,7030.0,7030.0,602600],["2022-12-07",6550.0,6650.0,6540.0,6540.0,895700],["2022-12-08",6200.0,6800.0,6090.0,6090.0,2065600],["2022-12-09",6200.0,6240.0,5750.0,6100.0,566300],["2022-12-12",6100.0,6520.0,6100.0,6520.0,713000],["2022-12-13",6510.0,6970.0,6510.0,6970.0,1343500],["2022-12-14",7450.0,7450.0,7450.0,7450.0,3026900],["2022-12-15",7970.0,7970.0,7970.0,7970.0,1950100],["2022-12-16",8520.0,8520.0,8100.0,8520.0,4578100],["2022-12-19",9100.0,9110.0,9000.0,9110.0,2911300],["2022-12-20",9300.0,9500.0,8480.0,8500.0,3392200],["2022-12-21",8790.0,8790.0,7910.0,7910.0,1522700],["2022-12-22",7930.0,8210.0,7500.0,8200.0,938200],["2022-12-23",8200.0,8200.0,7720.0,7720.0,437800],["2022-12-26",7700.0,7890.0,7180.0,7180.0,723000],["2022-12-27",7180.0,7500.0,6800.0,7500.0,594000],["2022-12-28",7500.0,7680.0,7250.0,7350.0,338200],["2022-12-29",7200.0,7860.0,7180.0,7860.0,2753700],["2022-12-30",8410.0,8410.0,8160.0,8400.0,1216300],["2023-01-03",8590.0,8590.0,8200.0,8410.0,902900],["2023-01-04",8400.0,8500.0,8210.0,8430.0,588400],["2023-01-05",8450.0,8450.0,8250.0,8400.0,594400],["2023-01-06",8400.0,8700.0,8220.0,8460.0,1281400],["2023-01-09",8350.0,8550.0,8350.0,8460.0,618800],["2023-01-10",8500.0,8500.0,8190.0,8200.0,1985100],["2023-01-11",8260.0,8290.0,7800.0,7800.0,1866900],["2023-01-12",7830.0,8000.0,7500.0,7500.0,1108400],["2023-01-13",7600.0,8000.0,7600.0,8000.0,1095100],["2023-01-16",8000.0,8100.0,7780.0,7780.0,1001600],["2023-01-17",7920.0,7980.0,7730.0,7930.0,469300],["2023-01-18",7920.0,7920.0,7520.0,7880.0,2351600],["2023-01-19",7900.0,7900.0,7650.0,7690.0,776700],["2023-01-27",7670.0,7940.0,7670.0,7730.0,468300],["2023-01-30",7740.0,8270.0,7730.0,8100.0,1646800],["2023-01-31",8000.0,8160.0,7960.0,8070.0,1176900],["2023-02-01",8190.0,8250.0,7600.0,7650.0,1444700],["2023-02-02",7780.0,7890.0,7490.0,7490.0,727900],["2023-02-03",7520.0,7700.0,7500.0,7560.0,615500],["2023-02-06",7560.0,7600.0,7300.0,7550.0,458500],["2023-02-07",7650.0,7650.0,7100.0,7140.0,973900],["2023-02-08",7200.0,7200.0,6980.0,7200.0,551500],["2023-02-09",7190.0,7350.0,7050.0,7200.0,1068700],["2023-02-10",7210.0,7380.0,7180.0,7210.0,587000],["2023-02-13",7010.0,7300.0,6900.0,7180.0,798100],["2023-02-14",7190.0,7200.0,7050.0,7200.0,787700],["2023-02-15",7200.0,7450.0,7130.0,7430.0,1827800],["2023-02-16",7550.0,7950.0,7450.0,7950.0,1760400],["2023-02-17",8490.0,8500.0,8300.0,8490.0,4721700],["2023-02-20",8490.0,8840.0,8400.0,8490.0,2464700],["2023-02-21",8500.0,8900.0,8500.0,8900.0,4943400],["2023-02-22",8630.0,8890.0,8400.0,8650.0,1846800],["2023-02-23",8660.0,8670.0,8310.0,8630.0,1396300],["2023-02-24",8520.0,8620.0,8420.0,8500.0,813800],["2023-02-27",8390.0,8390.0,7910.0,8000.0,3374200],["2023-02-28",8190.0,8190.0,7810.0,8110.0,1060600],["2023-03-01",8110.0,8210.0,7950.0,8210.0,2934200],["2023-03-02",8210.0,8780.0,8150.0,8780.0,2023000],["2023-03-03",9150.0,9150.0,8500.0,8770.0,2512200],["2023-03-06",8800.0,9050.0,8500.0,8500.0,1335500],["2023-03-07",8500.0,8890.0,8480.0,8650.0,1713800],["2023-03-08",8650.0,8700.0,8300.0,8700.0,1474300],["2023-03-09",8890.0,9000.0,8690.0,8740.0,1519600],["2023-03-10",8650.0,8790.0,8460.0,8740.0,1515500],["2023-03-13",8500.0,8640.0,8400.0,8600.0,1258000],["2023-03-14",8460.0,8540.0,8100.0,8100.0,1084000],["2023-03-15",8200.0,8660.0,8160.0,8550.0,2161000],["2023-03-16",8210.0,8550.0,8210.0,8350.0,794400],["2023-03-17",8460.0,8460.0,8290.0,8300.0,191000],["2023-03-20",8200.0,8390.0,8080.0,8120.0,529500],["2023-03-21",8300.0,8300.0,8100.0,8200.0,206800],["2023-03-22",8300.0,8300.0,8120.0,8200.0,250500],["2023-03-23",8110.0,8190.0,8000.0,8160.0,1762800],["2023-03-24",8200.0,8370.0,8110.0,8300.0,2422400],["2023-03-27",8360.0,8380.0,8250.0,8380.0,410600],["2023-03-28",8380.0,8380.0,8290.0,8340.0,882100],["2023-03-29",8340.0,8340.0,8230.0,8230.0,1476600],["2023-03-30",8270.0,8280.0,8200.0,8200.0,883100],["2023-03-31",8200.0,8240.0,8100.0,8120.0,1649200],["2023-04-03",8130.0,8340.0,8130.0,8200.0,2077100],["2023-04-04",8160.0,8280.0,8140.0,8140.0,1344000],["2023-04-05",8150.0,8600.0,8150.0,8600.0,2920900],["2023-04-06",8600.0,8770.0,8360.0,8410.0,2321600],["2023-04-07",8420.0,8670.0,8400.0,8600.0,3109900],["2023-04-10",8770.0,8770.0,8410.0,8500.0,2036600],["2023-04-11",8500.0,8600.0,8330.0,8600.0,1622200],["2023-04-12",8610.0,8610.0,8370.0,8490.0,1974800],["2023-04-13",8490.0,8490.0,8260.0,8260.0,1407700],["2023-04-14",8260.0,8300.0,8000.0,8000.0,2095200],["2023-04-17",7980.0,8210.0,7940.0,8000.0,706600],["2023-04-18",8000.0,8050.0,7850.0,8040.0,3733400],["2023-04-19",8150.0,8150.0,7890.0,7990.0,1993600],["2023-04-20",7880.0,8000.0,7850.0,8000.0,1299400],["2023-04-21",8000.0,8000.0,7850.0,7950.0,1632900],["2023-04-24",7860.0,8000.0,7860.0,7950.0,2994600],["2023-04-25",7950.0,8040.0,7880.0,8000.0,4108700],["2023-04-26",7930.0,8000.0,7910.0,8000.0,2393600],["2023-04-27",7940.0,8200.0,7930.0,8000.0,2412500],["2023-04-28",8090.0,8090.0,7940.0,7950.0,2500000],["2023-05-04",7920.0,7950.0,7890.0,7940.0,1014600],["2023-05-05",7940.0,8100.0,7900.0,8000.0,1892800],["2023-05-08",8080.0,8250.0,7960.0,8170.0,3246000],["2023-05-09",8300.0,8300.0,8120.0,8180.0,1618000],["2023-05-10",8180.0,8570.0,8150.0,8430.0,6464900],["2023-05-11",8490.0,8490.0,8300.0,8300.0,1846400],["2023-05-12",8330.0,8850.0,8280.0,8700.0,6041000],["2023-05-15",8810.0,9300.0,8810.0,9270.0,6693400],["2023-05-16",9260.0,9260.0,9020.0,9090.0,2112100],["2023-05-17",9100.0,9410.0,9020.0,9020.0,4549400],["2023-05-18",9100.0,9100.0,8820.0,8820.0,2396000],["2023-05-19",8840.0,8850.0,8350.0,8410.0,3401300],["2023-05-22",8500.0,8840.0,8420.0,8600.0,2179700],["2023-05-23",8500.0,8680.0,8480.0,8540.0,2318900],["2023-05-24",8560.0,8770.0,8530.0,8550.0,1818700],["2023-05-25",8550.0,8650.0,8500.0,8610.0,1641000],["2023-05-26",8620.0,8960.0,8620.0,8900.0,2130900],["2023-05-29",9140.0,9140.0,8940.0,8950.0,2106800],["2023-05-30",9000.0,9000.0,8700.0,8800.0,2383300],["2023-05-31",8860.0,9310.0,8790.0,9160.0,3617200],["2023-06-01",9350.0,9800.0,9300.0,9700.0,4457500],["2023-06-02",9820.0,9850.0,9300.0,9300.0,2774700],["2023-06-05",9300.0,9360.0,8960.0,8990.0,3302700],["2023-06-06",8850.0,9200.0,8850.0,9060.0,1309800],["2023-06-07",9100.0,9360.0,9090.0,9140.0,2231300],["2023-06-08",9200.0,9350.0,9000.0,9100.0,3307500],["2023-06-09",9100.0,9150.0,8950.0,9080.0,1423800],["2023-06-12",9340.0,9340.0,9000.0,9160.0,1580600],["2023-06-13",9200.0,9610.0,9150.0,9410.0,3984700],["2023-06-14",9450.0,9550.0,9080.0,9080.0,1876200],["2023-06-15",9100.0,9180.0,8830.0,8890.0,1812400],["2023-06-16",8950.0,9070.0,8800.0,8860.0,1697100],["2023-06-19",8870.0,8990.0,8390.0,8390.0,2524000],["2023-06-20",8210.0,8490.0,8210.0,8490.0,1220500],["2023-06-21",8420.0,8700.0,8420.0,8520.0,1051900],["2023-06-22",8550.0,8730.0,8550.0,8700.0,1046500],["2023-06-23",8700.0,8790.0,8530.0,8540.0,973700],["2023-06-26",8400.0,8490.0,8250.0,8370.0,1358300],["2023-06-27",8350.0,8480.0,8350.0,8400.0,565600],["2023-06-28",8450.0,8660.0,8400.0,8470.0,1090800],["2023-06-29",8470.0,8470.0,8310.0,8330.0,1462800],["2023-06-30",8330.0,8550.0,8330.0,8360.0,975800],["2023-07-03",8460.0,8460.0,8360.0,8420.0,350000],["2023-07-04",8420.0,8560.0,8350.0,8560.0,1288700],["2023-07-05",8610.0,8610.0,8460.0,8460.0,670300],["2023-07-06",8430.0,8460.0,8280.0,8320.0,926100],["2023-07-07",8340.0,8350.0,8150.0,8280.0,1731200],["2023-07-10",8350.0,8470.0,8250.0,8430.0,831700],["2023-07-11",8430.0,8500.0,8380.0,8420.0,663700],["2023-07-12",8400.0,8420.0,8300.0,8300.0,924300],["2023-07-13",8310.0,8390.0,8240.0,8300.0,820600],["2023-07-14",8350.0,8710.0,8340.0,8620.0,2659000],["2023-07-17",8660.0,8800.0,8600.0,8660.0,2156000],["2023-07-18",8600.0,8670.0,8480.0,8500.0,1678400],["2023-07-19",8580.0,8580.0,8450.0,8460.0,1016100],["2023-07-20",8400.0,8450.0,8330.0,8380.0,1092100],["2023-07-21",8460.0,8650.0,8430.0,8570.0,2092600],["2023-07-24",8600.0,8990.0,8600.0,8950.0,2961800],["2023-07-25",9000.0,9050.0,8780.0,8790.0,2251100],["2023-07-26",8720.0,9130.0,8720.0,8890.0,2527500],["2023-07-27",8890.0,9130.0,8780.0,8950.0,2177400],["2023-07-28",9000.0,9000.0,8870.0,8920.0,1979600],["2023-07-31",9200.0,9490.0,9010.0,9210.0,3800700],["2023-08-01",9210.0,9230.0,8900.0,8900.0,2166900],["2023-08-02",8890.0,9190.0,8850.0,9190.0,1850300],["2023-08-03",9200.0,9560.0,9060.0,9150.0,3022700],["2023-08-04",9250.0,9250.0,9100.0,9190.0,1221400],["2023-08-07",9220.0,9340.0,9130.0,9170.0,1753700],["2023-08-08",9190.0,9550.0,9190.0,9550.0,4141200],["2023-08-09",9610.0,10050.0,9410.0,9800.0,3842900],["2023-08-10",9850.0,9900.0,9350.0,9400.0,2825300],["2023-08-11",9400.0,9490.0,9000.0,9200.0,2550000],["2023-08-14",9370.0,9450.0,9200.0,9450.0,2142200],["2023-08-15",9450.0,9480.0,9350.0,9440.0,1292100],["2023-08-16",9450.0,9470.0,9300.0,9330.0,1626300],["2023-08-17",9300.0,9330.0,9040.0,9040.0,3454300],["2023-08-18",8900.0,8900.0,8410.0,8410.0,3189700],["2023-08-21",8000.0,8190.0,7910.0,7980.0,1996500],["2023-08-22",8010.0,8070.0,7460.0,7700.0,2004600],["2023-08-23",7990.0,7990.0,7680.0,7700.0,1015900],["2023-08-24",7710.0,7920.0,7710.0,7870.0,856300],["2023-08-25",7880.0,7960.0,7800.0,7870.0,783800],["2023-08-28",7900.0,7940.0,7830.0,7900.0,693000],["2023-08-29",7920.0,8190.0,7820.0,7930.0,1279600],["2023-08-30",8070.0,8070.0,7840.0,7890.0,698200],["2023-08-31",8110.0,8140.0,7940.0,8000.0,1303700],["2023-09-05",8090.0,8100.0,8010.0,8010.0,1425900],["2023-09-06",8010.0,8280.0,7970.0,8060.0,1678200],["2023-09-07",8080.0,8190.0,8060.0,8150.0,1368700],["2023-09-08",8150.0,8160.0,8060.0,8100.0,1278000],["2023-09-11",8140.0,8140.0,7800.0,7850.0,3242600],["2023-09-12",7880.0,7900.0,7800.0,7850.0,1387400],["2023-09-13",7890.0,7990.0,7600.0,7750.0,1051100],["2023-09-14",7620.0,7750.0,7250.0,7310.0,2145300],["2023-09-15",7310.0,7450.0,7230.0,7290.0,856700],["2023-09-18",7260.0,7290.0,7090.0,7100.0,1328100],["2023-09-19",7150.0,7150.0,6690.0,6770.0,2127200],["2023-09-20",6770.0,7120.0,6770.0,7060.0,608400],["2023-09-21",7060.0,7170.0,7030.0,7050.0,552000],["2023-09-22",6850.0,6950.0,6660.0,6830.0,998800],["2023-09-25",6670.0,6850.0,6360.0,6360.0,1068600],["2023-09-26",6200.0,6370.0,6180.0,6180.0,897100],["2023-09-27",6170.0,6260.0,5890.0,6120.0,3738300],["2023-09-28",6100.0,6200.0,5850.0,5980.0,5766620],["2023-09-29",5990.0,6150.0,5990.0,6110.0,442300],["2023-10-02",6140.0,6350.0,6130.0,6270.0,571400],["2023-10-03",6150.0,6170.0,5840.0,5840.0,951500],["2023-10-04",5450.0,5790.0,5450.0,5760.0,747700],["2023-10-05",5870.0,5880.0,5590.0,5600.0,342200],["2023-10-06",5630.0,5680.0,5500.0,5590.0,365400],["2023-10-09",5530.0,5850.0,5530.0,5600.0,309500],["2023-10-10",5740.0,5990.0,5740.0,5990.0,1228300],["2023-10-11",6390.0,6400.0,6360.0,6400.0,787500],["2023-10-12",6840.0,6840.0,6800.0,6840.0,1765100],["2023-10-13",7300.0,7300.0,6790.0,7200.0,3595900],["2023-10-16",7220.0,7300.0,6970.0,7150.0,1056400],["2023-10-17",7150.0,7150.0,6700.0,6700.0,1594100],["2023-10-18",6700.0,6700.0,6240.0,6240.0,1022300],["2023-10-19",6010.0,6190.0,5900.0,5900.0,721800],["2023-10-20",5940.0,6310.0,5940.0,6310.0,450000],["2023-10-23",6750.0,6750.0,6650.0,6750.0,561600],["2023-10-24",7220.0,7220.0,6900.0,7140.0,1856600],["2023-10-25",7130.0,7150.0,6950.0,7000.0,581700],["2023-10-26",6850.0,6850.0,6510.0,6510.0,1068900],["2023-10-27",6550.0,6950.0,6550.0,6810.0,613300],["2023-10-30",6800.0,7140.0,6710.0,7040.0,1086800],["2023-10-31",7040.0,7450.0,7040.0,7150.0,1762800],["2023-11-01",7200.0,7320.0,7100.0,7150.0,657600],["2023-11-02",7050.0,7350.0,7050.0,7350.0,719500],["2023-11-03",7480.0,7490.0,7120.0,7220.0,418100],["2023-11-06",7220.0,7300.0,7160.0,7160.0,660900],["2023-11-07",7170.0,7310.0,7160.0,7200.0,490400],["2023-11-08",7280.0,7380.0,7050.0,7380.0,856300],["2023-11-09",7400.0,7520.0,7260.0,7310.0,744000],["2023-11-10",7300.0,7300.0,7180.0,7200.0,543400],["2023-11-13",7290.0,7290.0,7150.0,7200.0,369700],["2023-11-14",7200.0,7280.0,7000.0,7050.0,678700],["2023-11-15",7310.0,7360.0,7030.0,7050.0,418600],["2023-11-16",7000.0,7180.0,7000.0,7170.0,309500],["2023-11-17",7250.0,7500.0,7170.0,7190.0,1369200],["2023-11-20",7020.0,7190.0,7020.0,7090.0,346400],["2023-11-21",7140.0,7290.0,7090.0,7110.0,434300],["2023-11-22",7110.0,7200.0,7100.0,7170.0,341300],["2023-11-23",7170.0,7220.0,7050.0,7050.0,652000],["2023-11-24",7060.0,7060.0,6700.0,6790.0,889900],["2023-11-27",6790.0,6940.0,6790.0,6800.0,233400],["2023-11-28",6820.0,6850.0,6740.0,6800.0,227600],["2023-11-29",7150.0,7150.0,6920.0,6970.0,379700],["2023-11-30",6910.0,7040.0,6890.0,6950.0,304700],["2023-12-01",6900.0,6950.0,6850.0,6900.0,318900],["2023-12-04",6940.0,7050.0,6900.0,7000.0,620100],["2023-12-05",7080.0,7080.0,6930.0,7000.0,274800],["2023-12-06",7000.0,7300.0,7000.0,7240.0,1643900],["2023-12-07",7280.0,7500.0,7230.0,7380.0,1364300],["2023-12-08",7380.0,7400.0,7110.0,7280.0,596900],["2023-12-11",7400.0,7400.0,7150.0,7170.0,294800],["2023-12-12",7170.0,7270.0,7160.0,7250.0,531600],["2023-12-13",7390.0,7390.0,7140.0,7140.0,813300],["2023-12-14",7270.0,7270.0,7060.0,7060.0,330700],["2023-12-15",7020.0,7130.0,6990.0,7050.0,343300],["2023-12-18",7050.0,7300.0,7000.0,7110.0,430200],["2023-12-19",7100.0,7210.0,7010.0,7110.0,7063450],["2023-12-20",7120.0,7140.0,7070.0,7100.0,198400],["2023-12-21",7150.0,7150.0,7030.0,7110.0,172900],["2023-12-22",7100.0,7250.0,7050.0,7080.0,273500],["2023-12-25",7150.0,7150.0,7050.0,7090.0,265200],["2023-12-26",7110.0,7140.0,7050.0,7100.0,1059400],["2023-12-27",7100.0,7140.0,7050.0,7060.0,900820],["2023-12-28",7060.0,7100.0,7000.0,7080.0,594000],["2023-12-29",7100.0,7120.0,7030.0,7050.0,4526700],["2024-01-02",7060.0,7170.0,7040.0,7170.0,416300],["2024-01-03",7210.0,7670.0,7150.0,7670.0,1100600],["2024-01-04",8200.0,8200.0,7950.0,7950.0,7626100],["2024-01-05",8000.0,8100.0,7770.0,7820.0,1521800],["2024-01-08",7940.0,8050.0,7850.0,7850.0,710600],["2024-01-09",7840.0,8260.0,7830.0,8090.0,1336200],["2024-01-10",8050.0,8090.0,7900.0,8000.0,916300],["2024-01-11",8000.0,8400.0,7920.0,8250.0,1576200],["2024-01-12",8110.0,8260.0,8050.0,8150.0,1409900],["2024-01-15",8380.0,8380.0,8060.0,8080.0,1422200],["2024-01-16",8090.0,8150.0,8010.0,8090.0,393100],["2024-01-17",8100.0,8110.0,7930.0,7960.0,819300],["2024-01-18",8090.0,8090.0,7860.0,7900.0,521700],["2024-01-19",7850.0,7990.0,7780.0,7810.0,611000],["2024-01-22",7810.0,7900.0,7740.0,7800.0,384200],["2024-01-23",7800.0,7870.0,7760.0,7790.0,587200],["2024-01-24",7820.0,8080.0,7820.0,7860.0,806500],["2024-01-25",7900.0,7950.0,7760.0,7760.0,451500],["2024-01-26",7700.0,7780.0,7670.0,7670.0,715000],["2024-01-29",7780.0,7780.0,7530.0,7530.0,807500],["2024-01-30",7430.0,7550.0,7400.0,7500.0,728000],["2024-01-31",7510.0,7630.0,7380.0,7420.0,615800],["2024-02-01",7380.0,7450.0,7290.0,7330.0,576600],["2024-02-02",7410.0,7410.0,7190.0,7200.0,697500],["2024-02-05",7200.0,7350.0,7200.0,7280.0,425400],["2024-02-06",7400.0,7400.0,7210.0,7280.0,311500],["2024-02-07",7270.0,7340.0,7250.0,7340.0,261000],["2024-02-15",7350.0,7390.0,7290.0,7310.0,210400],["2024-02-16",7380.0,7390.0,7300.0,7370.0,306700],["2024-02-19",7390.0,7410.0,7300.0,7410.0,546500],["2024-02-20",7410.0,7630.0,7410.0,7600.0,847100],["2024-02-21",7600.0,7630.0,7450.0,7520.0,997800],["2024-02-22",7520.0,7590.0,7460.0,7510.0,476800],["2024-02-23",7500.0,7500.0,7210.0,7210.0,997100],["2024-02-26",7210.0,7310.0,7210.0,7260.0,292400],["2024-02-27",7300.0,7300.0,7230.0,7260.0,435600],["2024-02-28",7270.0,7340.0,7240.0,7290.0,379500],["2024-02-29",7290.0,7310.0,7200.0,7210.0,388400],["2024-03-01",7210.0,7270.0,7200.0,7260.0,345700],["2024-03-04",7260.0,7300.0,7240.0,7250.0,443700],["2024-03-05",7260.0,7480.0,7260.0,7420.0,372500],["2024-03-06",7420.0,7420.0,7250.0,7250.0,364600],["2024-03-07",7320.0,7320.0,7220.0,7250.0,530600],["2024-03-08",7230.0,7300.0,7100.0,7130.0,637400],["2024-03-11",7120.0,7190.0,7000.0,7000.0,883900],["2024-03-12",7000.0,7050.0,6800.0,6810.0,739200],["2024-03-13",6810.0,6980.0,6700.0,6950.0,600200],["2024-03-14",6990.0,6990.0,6840.0,6890.0,460700],["2024-03-15",6890.0,6900.0,6800.0,6810.0,542500],["2024-03-18",6810.0,6910.0,6510.0,6510.0,744900],["2024-03-19",6700.0,6700.0,6500.0,6600.0,498200],["2024-03-20",6610.0,6920.0,6610.0,6800.0,637000],["2024-03-21",6820.0,6910.0,6760.0,6780.0,393700],["2024-03-22",6830.0,6850.0,6600.0,6670.0,1124300],["2024-03-25",6670.0,6780.0,6580.0,6660.0,609500],["2024-03-26",6640.0,6660.0,6590.0,6660.0,401900],["2024-03-27",6660.0,6740.0,6660.0,6720.0,470700],["2024-03-28",6750.0,6750.0,6640.0,6680.0,359700],["2024-03-29",6680.0,6680.0,6600.0,6600.0,488400],["2024-04-01",6600.0,6650.0,6310.0,6550.0,361600],["2024-04-02",6500.0,6540.0,6410.0,6500.0,539100],["2024-04-03",6450.0,6550.0,6390.0,6440.0,608000],["2024-04-04",6440.0,6500.0,6400.0,6430.0,278400],["2024-04-05",6400.0,6440.0,6350.0,6380.0,302900],["2024-04-08",6400.0,6420.0,6300.0,6400.0,450100],["2024-04-09",6400.0,6590.0,6380.0,6560.0,400100],["2024-04-10",6560.0,6570.0,6450.0,6450.0,276200],["2024-04-11",6400.0,6440.0,6300.0,6400.0,222300],["2024-04-12",6400.0,6460.0,6400.0,6410.0,147800],["2024-04-15",6410.0,6410.0,5970.0,5970.0,646900],["2024-04-16",5970.0,5990.0,5560.0,5610.0,1369300],["2024-04-17",5700.0,6000.0,5700.0,6000.0,583900],["2024-04-19",6110.0,6170.0,5750.0,5770.0,373200],["2024-04-22",5780.0,5960.0,5780.0,5960.0,178600],["2024-04-23",6100.0,6100.0,5790.0,5790.0,277600],["2024-04-24",5900.0,5970.0,5780.0,5950.0,250500],["2024-04-25",5900.0,5940.0,5800.0,5900.0,90700],["2024-04-26",5760.0,5930.0,5760.0,5880.0,182500],["2024-05-02",5860.0,5900.0,5740.0,5810.0,237700],["2024-05-03",5810.0,5850.0,5790.0,5790.0,186900],["2024-05-06",5850.0,6040.0,5800.0,6040.0,365800],["2024-05-07",6040.0,6040.0,5960.0,5990.0,217000],["2024-05-08",5990.0,5990.0,5880.0,5900.0,252500],["2024-05-09",5930.0,5990.0,5870.0,5930.0,133500],["2024-05-10",5820.0,5940.0,5820.0,5870.0,170800],["2024-05-13",5870.0,6000.0,5870.0,6000.0,269800],["2024-05-14",6060.0,6060.0,5980.0,6030.0,246400],["2024-05-15",6030.0,6050.0,5970.0,6000.0,711100],["2024-05-16",6000.0,6030.0,5960.0,5960.0,236800],["2024-05-17",6040.0,6050.0,5970.0,6050.0,254400],["2024-05-20",6050.0,6250.0,6050.0,6250.0,377000],["2024-05-21",6210.0,6280.0,6070.0,6160.0,214000],["2024-05-22",6160.0,6200.0,6120.0,6190.0,359900],["2024-05-23",6200.0,6220.0,6130.0,6220.0,284000],["2024-05-24",6220.0,6650.0,6150.0,6480.0,1152300],["2024-05-27",6500.0,6780.0,6500.0,6520.0,570700],["2024-05-28",6520.0,6690.0,6510.0,6530.0,710000],["2024-05-29",6660.0,6660.0,6210.0,6300.0,606800],["2024-05-30",6300.0,6450.0,6280.0,6450.0,453700],["2024-05-31",6450.0,6570.0,6410.0,6500.0,247300],["2024-06-03",6520.0,6530.0,6350.0,6470.0,204300],["2024-06-04",6500.0,6520.0,6380.0,6380.0,350300],["2024-06-05",6400.0,6420.0,6340.0,6380.0,362700],["2024-06-06",6350.0,6400.0,6350.0,6350.0,177700],["2024-06-07",6350.0,6400.0,6270.0,6300.0,216500],["2024-06-10",6400.0,6740.0,6400.0,6740.0,1653900],["2024-06-11",7000.0,7000.0,6800.0,6900.0,1272300],["2024-06-12",6900.0,6900.0,6630.0,6700.0,388200],["2024-06-13",6670.0,6770.0,6550.0,6590.0,463500],["2024-06-14",6650.0,6650.0,6400.0,6400.0,579500],["2024-06-17",6400.0,6460.0,6310.0,6350.0,250700],["2024-06-18",6400.0,6400.0,6300.0,6310.0,214900],["2024-06-19",6310.0,6350.0,6290.0,6290.0,275800],["2024-06-20",6300.0,6360.0,6250.0,6250.0,317100],["2024-06-21",6220.0,6250.0,6010.0,6200.0,284300],["2024-06-24",6300.0,6300.0,5860.0,6040.0,387100],["2024-06-25",6040.0,6110.0,6020.0,6100.0,249600],["2024-06-26",6190.0,6190.0,6020.0,6040.0,220300],["2024-06-27",6040.0,6190.0,6020.0,6170.0,103500],["2024-06-28",6170.0,6170.0,6010.0,6010.0,263200],["2024-07-01",6020.0,6120.0,6000.0,6010.0,109500],["2024-07-02",6040.0,6090.0,6000.0,6030.0,111000],["2024-07-03",6040.0,6060.0,5970.0,6030.0,155500],["2024-07-04",6020.0,6090.0,6000.0,6000.0,309800],["2024-07-05",6000.0,6090.0,5970.0,5980.0,158800],["2024-07-08",6000.0,6070.0,5970.0,5980.0,321800],["2024-07-09",6080.0,6080.0,5950.0,6010.0,243900],["2024-07-10",6040.0,6060.0,5940.0,5940.0,365000],["2024-07-11",6060.0,6060.0,5940.0,5950.0,211100],["2024-07-12",6000.0,6030.0,5900.0,5930.0,158300],["2024-07-15",6040.0,6040.0,5900.0,5930.0,135900],["2024-07-16",5990.0,5990.0,5890.0,5910.0,193100],["2024-07-17",5910.0,5920.0,5700.0,5890.0,377800],["2024-07-18",5810.0,5890.0,5700.0,5820.0,198900],["2024-07-19",5870.0,5870.0,5710.0,5730.0,198400],["2024-07-22",5730.0,5790.0,5640.0,5650.0,296700],["2024-07-23",5660.0,5660.0,5310.0,5310.0,476700],["2024-07-24",5310.0,5680.0,5280.0,5320.0,267500],["2024-07-25",5350.0,5480.0,5350.0,5360.0,67600],["2024-07-26",5480.0,5480.0,5330.0,5370.0,155700],["2024-07-29",5500.0,5500.0,5240.0,5300.0,111500],["2024-07-30",5300.0,5370.0,5260.0,5300.0,159900],["2024-07-31",5000.0,5330.0,5000.0,5300.0,269900],["2024-08-01",5300.0,5300.0,5170.0,5170.0,160900],["2024-08-02",5170.0,5180.0,5000.0,5170.0,386900],["2024-08-05",5150.0,5150.0,4980.0,5020.0,328100],["2024-08-06",5030.0,5030.0,4900.0,5020.0,338900],["2024-08-07",5030.0,5060.0,4810.0,4980.0,190500],["2024-08-08",4980.0,4990.0,4930.0,4980.0,109000],["2024-08-09",4990.0,4990.0,4820.0,4890.0,288000],["2024-08-12",4890.0,4950.0,4810.0,4890.0,54300],["2024-08-13",4890.0,4920.0,4860.0,4870.0,48400],["2024-08-14",4860.0,4870.0,4820.0,4840.0,180900],["2024-08-15",4820.0,4870.0,4810.0,4840.0,58600],["2024-08-16",4850.0,5150.0,4820.0,5090.0,369800],["2024-08-19",5090.0,5090.0,4900.0,4900.0,294400],["2024-08-20",4910.0,5040.0,4900.0,4960.0,158600],["2024-08-21",4990.0,4990.0,4910.0,4930.0,197400],["2024-08-22",4970.0,4970.0,4890.0,4910.0,257300],["2024-08-23",4910.0,4960.0,4850.0,4880.0,423400],["2024-08-26",4850.0,4950.0,4800.0,4870.0,376400],["2024-08-27",4870.0,4880.0,4810.0,4880.0,184100],["2024-08-28",4860.0,4880.0,4800.0,4850.0,208900],["2024-08-29",4840.0,4840.0,4770.0,4770.0,261000],["2024-08-30",4740.0,4910.0,4740.0,4780.0,150500],["2024-09-04",4770.0,4840.0,4660.0,4730.0,198200],["2024-09-05",4770.0,4790.0,4660.0,4660.0,226700],["2024-09-06",4660.0,4660.0,4550.0,4650.0,168500],["2024-09-09",4550.0,4680.0,4550.0,4600.0,157700],["2024-09-10",4600.0,4640.0,4580.0,4580.0,63900],["2024-09-11",4580.0,4650.0,4500.0,4650.0,807300],["2024-09-12",4640.0,4750.0,4620.0,4630.0,74900],["2024-09-13",4650.0,4650.0,4560.0,4580.0,100600],["2024-09-16",4670.0,4670.0,4510.0,4510.0,198500],["2024-09-17",4580.0,4580.0,4400.0,4400.0,224000],["2024-09-18",4420.0,4540.0,4400.0,4430.0,108000],["2024-09-19",4430.0,4470.0,4420.0,4420.0,128800],["2024-09-20",4420.0,4510.0,4410.0,4410.0,185900],["2024-09-23",4410.0,4420.0,4300.0,4390.0,237000],["2024-09-24",4390.0,4390.0,4260.0,4320.0,116300],["2024-09-25",4320.0,4350.0,4310.0,4330.0,98000],["2024-09-26",4330.0,4340.0,4300.0,4310.0,105500],["2024-09-27",4320.0,4350.0,4200.0,4280.0,245700],["2024-09-30",4250.0,4280.0,4200.0,4200.0,131000],["2024-10-01",4250.0,4370.0,4230.0,4340.0,216600],["2024-10-02",4300.0,4340.0,4220.0,4220.0,233200],["2024-10-03",4270.0,4270.0,4100.0,4180.0,204300],["2024-10-04",4180.0,4200.0,4080.0,4080.0,182900],["2024-10-07",4090.0,4090.0,3930.0,4000.0,465100],["2024-10-08",3900.0,3980.0,3900.0,3940.0,285800],["2024-10-09",3920.0,3960.0,3910.0,3920.0,236800],["2024-10-10",3920.0,3950.0,3900.0,3910.0,129100],["2024-10-11",3940.0,3940.0,3850.0,3870.0,104500],["2024-10-14",3900.0,3940.0,3760.0,3770.0,241000],["2024-10-15",3760.0,3850.0,3750.0,3760.0,250100],["2024-10-16",3800.0,3800.0,3750.0,3790.0,92600],["2024-10-17",3800.0,3800.0,3710.0,3750.0,181900],["2024-10-18",3760.0,3790.0,3740.0,3740.0,102100],["2024-10-21",3770.0,3770.0,3710.0,3730.0,144100],["2024-10-22",3720.0,3730.0,3630.0,3630.0,262900],["2024-10-23",3630.0,3630.0,3510.0,3560.0,309800],["2024-10-24",3510.0,3800.0,3500.0,3800.0,234400],["2024-10-25",4060.0,4060.0,4060.0,4060.0,212400],["2024-10-28",4340.0,4340.0,4340.0,4340.0,575700],["2024-10-29",4400.0,4610.0,4340.0,4450.0,1127100],["2024-10-30",4450.0,4450.0,4210.0,4300.0,363500],["2024-10-31",4290.0,4530.0,4230.0,4440.0,400400],["2024-11-01",4440.0,4480.0,4340.0,4440.0,270300],["2024-11-04",4440.0,4440.0,4320.0,4320.0,246100],["2024-11-05",4300.0,4460.0,4290.0,4350.0,195800],["2024-11-06",4400.0,4400.0,4100.0,4200.0,307100],["2024-11-07",4210.0,4340.0,4140.0,4150.0,175000],["2024-11-08",4150.0,4150.0,4000.0,4090.0,259000],["2024-11-11",4020.0,4100.0,4000.0,4000.0,371400],["2024-11-12",4050.0,4050.0,3880.0,3960.0,213100],["2024-11-13",3880.0,3950.0,3860.0,3910.0,172300],["2024-11-14",3970.0,4010.0,3910.0,3910.0,151000],["2024-11-15",3850.0,3930.0,3800.0,3860.0,155400],["2024-11-18",3860.0,3910.0,3800.0,3880.0,75000],["2024-11-19",3880.0,3900.0,3820.0,3820.0,28600],["2024-11-20",3820.0,3950.0,3610.0,3950.0,126400],["2024-11-21",3950.0,4000.0,3900.0,3900.0,48700],["2024-11-22",3910.0,3990.0,3880.0,3880.0,80500],["2024-11-25",3880.0,3940.0,3850.0,3930.0,290000],["2024-11-26",3960.0,4050.0,3940.0,4050.0,152500],["2024-11-27",4050.0,4080.0,3970.0,4040.0,87000],["2024-11-28",4050.0,4050.0,3950.0,3960.0,74100],["2024-11-29",3960.0,4000.0,3930.0,3930.0,89300],["2024-12-02",3990.0,3990.0,3920.0,3940.0,437700],["2024-12-03",3900.0,3950.0,3900.0,3930.0,44800],["2024-12-04",3930.0,3930.0,3750.0,3830.0,275200],["2024-12-05",3840.0,3940.0,3830.0,3900.0,204100],["2024-12-06",3940.0,3960.0,3880.0,3900.0,304500],["2024-12-09",3900.0,3980.0,3890.0,3930.0,287800],["2024-12-10",3950.0,4150.0,3930.0,4110.0,559200],["2024-12-11",4150.0,4160.0,4050.0,4050.0,311000],["2024-12-12",4120.0,4120.0,4000.0,4050.0,173100],["2024-12-13",4070.0,4100.0,4020.0,4050.0,494400],["2024-12-16",4050.0,4110.0,4040.0,4100.0,69700],["2024-12-17",4130.0,4130.0,4000.0,4060.0,493800],["2024-12-18",4060.0,4090.0,4020.0,4080.0,116900],["2024-12-19",4080.0,4090.0,3900.0,4020.0,171000],["2024-12-20",4020.0,4300.0,4010.0,4300.0,347800],["2024-12-23",4600.0,4600.0,4470.0,4500.0,626200],["2024-12-24",4500.0,4500.0,4240.0,4250.0,281300],["2024-12-25",4360.0,4360.0,4220.0,4270.0,249100],["2024-12-26",4240.0,4360.0,4240.0,4270.0,121300],["2024-12-27",4270.0,4560.0,4260.0,4540.0,1199200],["2024-12-30",4550.0,4550.0,4370.0,4390.0,135800],["2024-12-31",4360.0,4400.0,4250.0,4250.0,266000],["2025-01-02",4270.0,4370.0,4130.0,4160.0,448100],["2025-01-03",4160.0,4160.0,4020.0,4020.0,291600],["2025-01-06",4020.0,4110.0,4010.0,4020.0,134200],["2025-01-07",4030.0,4090.0,3920.0,3940.0,255100],["2025-01-08",3940.0,4030.0,3940.0,4010.0,125600],["2025-01-09",4030.0,4050.0,3980.0,3990.0,207600],["2025-01-10",3960.0,4040.0,3900.0,3900.0,166800],["2025-01-13",3900.0,3910.0,3820.0,3910.0,152400],["2025-01-14",3840.0,3910.0,3840.0,3860.0,178100],["2025-01-15",3870.0,4000.0,3860.0,3910.0,114100],["2025-01-16",3970.0,3970.0,3900.0,3940.0,139400],["2025-01-17",3950.0,4000.0,3900.0,3920.0,119000],["2025-01-20",3930.0,4000.0,3900.0,3930.0,93400],["2025-01-21",3930.0,3960.0,3900.0,3930.0,129100],["2025-01-22",3970.0,3970.0,3860.0,3860.0,117600],["2025-01-23",3860.0,3950.0,3840.0,3890.0,30800],["2025-01-24",3890.0,3940.0,3860.0,3860.0,79900],["2025-02-03",3880.0,3900.0,3800.0,3840.0,73900],["2025-02-04",4000.0,4100.0,4000.0,4100.0,104200],["2025-02-05",4380.0,4380.0,4380.0,4380.0,326700],["2025-02-06",4680.0,4680.0,4470.0,4500.0,2062000],["2025-02-07",4410.0,4590.0,4410.0,4480.0,318100],["2025-02-10",4480.0,4750.0,4460.0,4680.0,799200],["2025-02-11",4690.0,4850.0,4620.0,4620.0,541000],["2025-02-12",4620.0,4680.0,4490.0,4520.0,504000],["2025-02-13",4520.0,4520.0,4450.0,4510.0,115200],["2025-02-14",4510.0,4610.0,4480.0,4500.0,395100],["2025-02-17",4510.0,4710.0,4480.0,4550.0,494000],["2025-02-18",4560.0,4680.0,4560.0,4570.0,179700],["2025-02-19",4570.0,4790.0,4570.0,4790.0,869500],["2025-02-20",4800.0,4800.0,4710.0,4750.0,335600],["2025-02-21",4790.0,4800.0,4710.0,4730.0,179100],["2025-02-24",4750.0,4810.0,4680.0,4680.0,221900],["2025-02-25",4710.0,5000.0,4700.0,5000.0,960200],["2025-02-26",5350.0,5350.0,5350.0,5350.0,314800],["2025-02-27",5720.0,5720.0,5410.0,5550.0,2368900],["2025-02-28",5550.0,5690.0,5400.0,5500.0,384500],["2025-03-03",5500.0,5520.0,5380.0,5380.0,582400],["2025-03-04",5380.0,5410.0,5200.0,5340.0,482300],["2025-03-05",5270.0,5370.0,5220.0,5220.0,215400],["2025-03-06",5150.0,5560.0,5150.0,5380.0,473300],["2025-03-07",5380.0,5490.0,5320.0,5320.0,290600],["2025-03-10",5420.0,5420.0,5250.0,5310.0,241100],["2025-03-11",5300.0,5300.0,5200.0,5250.0,295700],["2025-03-12",5250.0,5500.0,5230.0,5330.0,118600],["2025-03-13",5340.0,5450.0,5270.0,5270.0,121100],["2025-03-14",5250.0,5290.0,5200.0,5200.0,193100],["2025-03-17",5200.0,5270.0,5150.0,5200.0,206100],["2025-03-18",5200.0,5210.0,5150.0,5150.0,182400],["2025-03-19",5100.0,5150.0,5060.0,5060.0,121200],["2025-03-20",5100.0,5100.0,5000.0,5080.0,120700],["2025-03-21",5170.0,5170.0,5070.0,5080.0,68800],["2025-03-24",5080.0,5130.0,5030.0,5060.0,85400],["2025-03-25",5060.0,5210.0,5060.0,5190.0,122600],["2025-03-26",5190.0,5200.0,5100.0,5160.0,175400],["2025-03-27",5120.0,5160.0,4880.0,4950.0,715000],["2025-03-28",4950.0,5020.0,4950.0,4990.0,105000],["2025-03-31",4990.0,4990.0,4830.0,4840.0,334100],["2025-04-01",4840.0,4930.0,4840.0,4850.0,170500],["2025-04-02",4870.0,5110.0,4870.0,5030.0,150500],["2025-04-03",4890.0,4890.0,4680.0,4680.0,343400],["2025-04-04",4370.0,4600.0,4360.0,4480.0,240000],["2025-04-08",4480.0,4480.0,4170.0,4170.0,113500],["2025-04-09",3880.0,4130.0,3880.0,3880.0,875900],["2025-04-10",4150.0,4150.0,4150.0,4150.0,832100],["2025-04-11",4350.0,4350.0,4200.0,4260.0,155900],["2025-04-14",4300.0,4370.0,4150.0,4170.0,302600],["2025-04-15",4170.0,4260.0,4140.0,4160.0,209700],["2025-04-16",4170.0,4200.0,3950.0,3950.0,296400],["2025-04-17",4000.0,4050.0,3760.0,3930.0,158000],["2025-04-18",4000.0,4050.0,3930.0,3990.0,585000],["2025-04-21",3990.0,4040.0,3960.0,3960.0,108100],["2025-04-22",3960.0,3960.0,3690.0,3780.0,369800],["2025-04-23",3810.0,4030.0,3800.0,3880.0,224600],["2025-04-24",4000.0,4140.0,3900.0,3990.0,140400],["2025-04-25",4010.0,4020.0,3960.0,3990.0,77100],["2025-04-28",3950.0,4030.0,3950.0,3980.0,69000],["2025-04-29",3980.0,3990.0,3920.0,3960.0,178700],["2025-05-05",3960.0,4010.0,3940.0,3950.0,78800],["2025-05-06",3950.0,4000.0,3940.0,3960.0,159900],["2025-05-07",3970.0,4150.0,3970.0,4080.0,301200],["2025-05-08",4080.0,4090.0,4050.0,4090.0,232700],["2025-05-09",4090.0,4160.0,4090.0,4120.0,214700],["2025-05-12",4180.0,4180.0,4100.0,4110.0,108500],["2025-05-13",4110.0,4150.0,4020.0,4020.0,287900],["2025-05-14",4030.0,4110.0,4000.0,4070.0,482100],["2025-05-15",4200.0,4280.0,4080.0,4240.0,432500],["2025-05-16",4350.0,4350.0,4130.0,4130.0,318500],["2025-05-19",4130.0,4240.0,4130.0,4150.0,219800],["2025-05-20",4160.0,4180.0,4050.0,4140.0,356800],["2025-05-21",4080.0,4170.0,4080.0,4150.0,178700],["2025-05-22",4100.0,4170.0,4060.0,4140.0,91800],["2025-05-23",4140.0,4140.0,4090.0,4090.0,88400],["2025-05-26",4100.0,4150.0,4030.0,4110.0,205100],["2025-05-27",4150.0,4190.0,4100.0,4160.0,298300],["2025-05-28",4160.0,4250.0,4160.0,4170.0,274700],["2025-05-29",4200.0,4250.0,4180.0,4210.0,285200],["2025-05-30",4210.0,4230.0,4100.0,4120.0,126800],["2025-06-02",4110.0,4340.0,4090.0,4230.0,322900],["2025-06-03",4230.0,4290.0,4160.0,4200.0,306500],["2025-06-04",4200.0,4250.0,4140.0,4170.0,502300],["2025-06-05",4170.0,4360.0,4150.0,4180.0,1466500],["2025-06-06",4200.0,4240.0,4130.0,4130.0,459000],["2025-06-09",4180.0,4180.0,4030.0,4030.0,346100],["2025-06-10",4050.0,4080.0,4020.0,4020.0,332100],["2025-06-11",4020.0,4050.0,4000.0,4050.0,224400],["2025-06-12",4060.0,4080.0,4050.0,4050.0,158000],["2025-06-13",4050.0,4050.0,3950.0,4010.0,278100],["2025-06-16",4000.0,4150.0,4000.0,4050.0,191600],["2025-06-17",4050.0,4110.0,4050.0,4100.0,221100],["2025-06-18",4100.0,4160.0,4080.0,4080.0,190500],["2025-06-19",4080.0,4100.0,4050.0,4060.0,155000],["2025-06-20",4070.0,4100.0,3990.0,4010.0,261300],["2025-06-23",4010.0,4040.0,3980.0,3990.0,182600],["2025-06-24",4030.0,4030.0,3990.0,4000.0,318700],["2025-06-25",4000.0,4020.0,3970.0,4000.0,533700],["2025-06-26",4010.0,4010.0,3970.0,4000.0,125900],["2025-06-27",3980.0,4020.0,3950.0,3950.0,553800],["2025-06-30",4050.0,4050.0,3940.0,3940.0,537800],["2025-07-01",3970.0,4000.0,3900.0,3900.0,387900],["2025-07-02",3970.0,3970.0,3890.0,3900.0,585800],["2025-07-03",3980.0,3980.0,3910.0,3920.0,244400],["2025-07-04",3960.0,3970.0,3910.0,3930.0,469800],["2025-07-07",3970.0,4140.0,3960.0,4090.0,593500],["2025-07-08",4130.0,4290.0,4080.0,4220.0,750000],["2025-07-09",4240.0,4240.0,4150.0,4190.0,890500],["2025-07-10",4190.0,4480.0,4180.0,4480.0,1980100],["2025-07-11",4700.0,4730.0,4480.0,4490.0,1592600],["2025-07-14",4490.0,4540.0,4360.0,4500.0,963700],["2025-07-15",4550.0,4810.0,4450.0,4690.0,3258900],["2025-07-16",4690.0,4780.0,4690.0,4710.0,932700],["2025-07-17",4720.0,4800.0,4570.0,4570.0,1628300],["2025-07-18",4620.0,4730.0,4550.0,4590.0,1316000],["2025-07-21",4620.0,4730.0,4580.0,4600.0,1078000],["2025-07-22",4600.0,4650.0,4560.0,4600.0,785700],["2025-07-23",4630.0,4640.0,4500.0,4500.0,2145400],["2025-07-24",4510.0,4590.0,4450.0,4460.0,1959500],["2025-07-25",4550.0,4600.0,4450.0,4510.0,1457900],["2025-07-28",4530.0,4710.0,4530.0,4650.0,1618400],["2025-07-29",4650.0,4700.0,4330.0,4330.0,2598700],["2025-07-30",4350.0,4560.0,4350.0,4450.0,1515300],["2025-07-31",4520.0,4570.0,4320.0,4500.0,3046800],["2025-08-01",4470.0,4560.0,4470.0,4490.0,1048400],["2025-08-04",4480.0,4670.0,4440.0,4460.0,1776100],["2025-08-05",4570.0,4580.0,4400.0,4510.0,1556800],["2025-08-06",4510.0,4530.0,4420.0,4450.0,593800],["2025-08-07",4480.0,4500.0,4400.0,4480.0,1163400],["2025-08-08",4510.0,4790.0,4470.0,4790.0,4249500],["2025-08-11",5030.0,5030.0,4860.0,4920.0,1958200],["2025-08-12",4940.0,4940.0,4670.0,4760.0,1801600],["2025-08-13",4800.0,4850.0,4650.0,4800.0,2039400],["2025-08-14",4810.0,4850.0,4680.0,4770.0,1237700],["2025-08-15",4770.0,4800.0,4600.0,4600.0,1661900],["2025-08-18",4620.0,4700.0,4580.0,4600.0,1156700],["2025-08-19",4680.0,4920.0,4650.0,4920.0,1786900],["2025-08-20",5260.0,5260.0,5100.0,5260.0,5316500],["2025-08-21",5560.0,5560.0,5050.0,5100.0,3706500],["2025-08-22",4980.0,5150.0,4750.0,4830.0,2949300],["2025-08-25",4900.0,4910.0,4600.0,4650.0,1945200],["2025-08-26",4650.0,4750.0,4560.0,4700.0,1040000],["2025-08-27",4700.0,4990.0,4650.0,4850.0,1575000],["2025-08-28",4850.0,4920.0,4740.0,4750.0,877400],["2025-08-29",4760.0,4990.0,4760.0,4830.0,1197300],["2025-09-03",4930.0,4930.0,4830.0,4900.0,945000],["2025-09-04",4960.0,5050.0,4600.0,4810.0,953000],["2025-09-05",4850.0,4930.0,4730.0,4730.0,1509100],["2025-09-08",4730.0,4840.0,4600.0,4600.0,1095400],["2025-09-09",4610.0,4680.0,4510.0,4570.0,637500],["2025-09-10",4680.0,4680.0,4510.0,4560.0,661700],["2025-09-11",4510.0,4590.0,4400.0,4560.0,879800],["2025-09-12",4560.0,4620.0,4550.0,4600.0,425000],["2025-09-15",4620.0,4650.0,4590.0,4650.0,470900],["2025-09-16",4650.0,4820.0,4540.0,4680.0,1378100],["2025-09-17",4720.0,4720.0,4570.0,4630.0,767800],["2025-09-18",4650.0,4650.0,4540.0,4560.0,277000],["2025-09-19",4570.0,4570.0,4480.0,4480.0,610000],["2025-09-22",4480.0,4620.0,4170.0,4190.0,1353900],["2025-09-23",4300.0,4350.0,4200.0,4250.0,353400],["2025-09-24",4250.0,4360.0,4230.0,4350.0,356900],["2025-09-25",4390.0,4440.0,4330.0,4400.0,300100],["2025-09-26",4410.0,4430.0,4340.0,4350.0,333100],["2025-09-29",4360.0,4360.0,4250.0,4250.0,308500],["2025-09-30",4250.0,4300.0,4170.0,4290.0,604200],["2025-10-01",4300.0,4330.0,4220.0,4290.0,194500],["2025-10-02",4290.0,4300.0,4220.0,4250.0,250000],["2025-10-03",4250.0,4250.0,4080.0,4150.0,521900],["2025-10-06",4170.0,4220.0,4150.0,4190.0,528100],["2025-10-07",4190.0,4200.0,4100.0,4150.0,532000],["2025-10-08",4150.0,4190.0,4110.0,4120.0,632000],["2025-10-09",4150.0,4180.0,4060.0,4140.0,291200],["2025-10-10",4140.0,4150.0,4090.0,4100.0,319800],["2025-10-13",4100.0,4140.0,4030.0,4030.0,320000],["2025-10-14",4020.0,4100.0,3930.0,3930.0,1132100],["2025-10-15",3930.0,4000.0,3910.0,3910.0,297000],["2025-10-16",3950.0,3990.0,3910.0,3940.0,253400],["2025-10-17",3950.0,3960.0,3850.0,3890.0,705200],["2025-10-20",3890.0,3900.0,3680.0,3680.0,438000],["2025-10-21",3680.0,3720.0,3640.0,3680.0,350700],["2025-10-22",3750.0,3770.0,3600.0,3640.0,360000],["2025-10-23",3850.0,3850.0,3680.0,3680.0,390900],["2025-10-24",3680.0,3750.0,3600.0,3700.0,311700],["2025-10-27",3760.0,3780.0,3690.0,3700.0,382900],["2025-10-28",3700.0,3710.0,3600.0,3710.0,185200],["2025-10-29",3770.0,3960.0,3730.0,3960.0,807200],["2025-10-30",3990.0,4080.0,3900.0,3940.0,395700],["2025-10-31",4060.0,4190.0,3940.0,3940.0,1214000],["2025-11-03",4000.0,4010.0,3900.0,3930.0,374800],["2025-11-04",3910.0,3990.0,3800.0,3980.0,405300],["2025-11-05",3980.0,3980.0,3890.0,3920.0,442700],["2025-11-06",3950.0,3960.0,3890.0,3930.0,183900],["2025-11-07",3920.0,3950.0,3870.0,3900.0,416900],["2025-11-10",3870.0,3900.0,3750.0,3770.0,348800],["2025-11-11",3850.0,3850.0,3740.0,3810.0,210600],["2025-11-12",3810.0,3870.0,3780.0,3810.0,186000],["2025-11-13",3810.0,3870.0,3810.0,3820.0,197900],["2025-11-14",3850.0,3870.0,3800.0,3800.0,346900],["2025-11-17",3850.0,3860.0,3780.0,3820.0,352100],["2025-11-18",3850.0,3850.0,3790.0,3820.0,364400],["2025-11-19",3820.0,3830.0,3750.0,3760.0,326000],["2025-11-20",3800.0,3950.0,3770.0,3900.0,595300],["2025-11-21",3850.0,4060.0,3850.0,3990.0,843400],["2025-11-24",4050.0,4260.0,3950.0,4260.0,2592800],["2025-11-25",4300.0,4450.0,4230.0,4260.0,1256200],["2025-11-26",4240.0,4300.0,4020.0,4020.0,985600],["2025-11-27",4060.0,4130.0,3900.0,4020.0,691900],["2025-11-28",4050.0,4100.0,3930.0,3950.0,322700],["2025-12-01",4060.0,4190.0,3920.0,4140.0,882800],["2025-12-02",4140.0,4240.0,4020.0,4170.0,618300],["2025-12-03",4150.0,4170.0,4060.0,4090.0,356700],["2025-12-04",4090.0,4140.0,4080.0,4120.0,580900],["2025-12-05",4130.0,4140.0,4050.0,4060.0,520900],["2025-12-08",4060.0,4080.0,4000.0,4060.0,399400],["2025-12-09",4070.0,4080.0,3980.0,4010.0,483400],["2025-12-10",4020.0,4180.0,4010.0,4140.0,984000],["2025-12-11",4140.0,4190.0,4130.0,4160.0,508400],["2025-12-12",4160.0,4170.0,3960.0,3960.0,581400],["2025-12-15",4000.0,4030.0,3880.0,3920.0,335900],["2025-12-16",3920.0,4050.0,3890.0,4000.0,254100],["2025-12-17",3970.0,4000.0,3900.0,3900.0,259600],["2025-12-18",3920.0,3980.0,3790.0,3800.0,879500],["2025-12-19",3820.0,3840.0,3680.0,3700.0,1311200],["2025-12-22",3710.0,3780.0,3650.0,3720.0,659200],["2025-12-23",3790.0,3790.0,3680.0,3720.0,377800],["2025-12-24",3720.0,3740.0,3680.0,3680.0,360000],["2025-12-25",3730.0,3750.0,3680.0,3710.0,455500],["2025-12-26",3720.0,3720.0,3620.0,3680.0,822600],["2025-12-29",3700.0,3720.0,3650.0,3680.0,347500],["2025-12-30",3690.0,3720.0,3680.0,3690.0,267100],["2025-12-31",3700.0,3710.0,3680.0,3700.0,276000],["2026-01-05",3720.0,3840.0,3700.0,3750.0,418700],["2026-01-06",3750.0,3760.0,3690.0,3730.0,314100],["2026-01-07",3730.0,3790.0,3700.0,3730.0,444400],["2026-01-08",3750.0,3780.0,3700.0,3710.0,445300],["2026-01-09",3720.0,3740.0,3650.0,3690.0,663700],["2026-01-12",3690.0,3700.0,3650.0,3700.0,287700],["2026-01-13",3700.0,3800.0,3690.0,3760.0,579900],["2026-01-14",4000.0,4000.0,3790.0,3860.0,1335400],["2026-01-15",3800.0,3850.0,3770.0,3820.0,395100],["2026-01-16",3820.0,3870.0,3800.0,3820.0,387000],["2026-01-19",3820.0,3880.0,3810.0,3820.0,392000],["2026-01-20",3830.0,3870.0,3780.0,3820.0,328300],["2026-01-21",3800.0,3820.0,3720.0,3800.0,290300],["2026-01-22",3810.0,4020.0,3810.0,4000.0,1480100],["2026-01-23",4080.0,4270.0,4020.0,4270.0,2720100],["2026-01-26",4300.0,4300.0,3980.0,3980.0,976400],["2026-01-27",3980.0,3990.0,3780.0,3820.0,819400],["2026-01-28",3800.0,3850.0,3790.0,3820.0,539600],["2026-01-29",3820.0,3880.0,3780.0,3840.0,504100],["2026-01-30",3850.0,3860.0,3780.0,3800.0,559300],["2026-02-02",3720.0,3750.0,3550.0,3570.0,2088800],["2026-02-03",3610.0,3680.0,3610.0,3630.0,593400],["2026-02-04",3650.0,3650.0,3560.0,3600.0,494400],["2026-02-05",3600.0,3620.0,3510.0,3510.0,754300],["2026-02-06",3510.0,3550.0,3400.0,3450.0,501100],["2026-02-09",3490.0,3490.0,3430.0,3460.0,586200],["2026-02-10",3440.0,3500.0,3380.0,3450.0,390900],["2026-02-11",3430.0,3460.0,3410.0,3440.0,334300],["2026-02-12",3450.0,3480.0,3430.0,3460.0,270200],["2026-02-13",3420.0,3470.0,3420.0,3470.0,1376900],["2026-02-23",3510.0,3550.0,3450.0,3510.0,276000],["2026-02-24",3510.0,3540.0,3480.0,3530.0,2826500],["2026-02-25",3530.0,3560.0,3520.0,3520.0,334100],["2026-02-26",3550.0,3630.0,3550.0,3600.0,395900],["2026-02-27",3600.0,3600.0,3510.0,3510.0,330400],["2026-03-02",3420.0,3500.0,3400.0,3410.0,468900],["2026-03-03",3400.0,3440.0,3390.0,3400.0,509800],["2026-03-04",3390.0,3410.0,3220.0,3220.0,507700],["2026-03-05",3260.0,3310.0,3200.0,3240.0,416900],["2026-03-06",3200.0,3270.0,3150.0,3200.0,287900],["2026-03-09",3090.0,3100.0,2980.0,2980.0,1193900],["2026-03-10",2990.0,3060.0,2980.0,3010.0,520000],["2026-03-11",3030.0,3150.0,3010.0,3150.0,281500],["2026-03-12",3100.0,3100.0,3000.0,3010.0,849400],["2026-03-13",3010.0,3080.0,2980.0,3010.0,442100],["2026-03-16",3020.0,3080.0,3000.0,3020.0,154900],["2026-03-17",3050.0,3070.0,3000.0,3010.0,229500],["2026-03-18",3020.0,3060.0,2900.0,2970.0,682000],["2026-03-19",2950.0,2980.0,2910.0,2950.0,396300],["2026-03-20",2950.0,2960.0,2910.0,2910.0,300500],["2026-03-23",2910.0,2910.0,2760.0,2800.0,439100],["2026-03-24",2840.0,2880.0,2820.0,2860.0,222800],["2026-03-25",2830.0,2930.0,2830.0,2900.0,237500],["2026-03-26",2940.0,2940.0,2900.0,2900.0,249400],["2026-03-27",2910.0,2960.0,2900.0,2960.0,273100],["2026-03-30",2960.0,2960.0,2920.0,2940.0,167800],["2026-03-31",2970.0,3020.0,2950.0,3010.0,279300],["2026-04-01",3020.0,3070.0,3020.0,3050.0,400700],["2026-04-02",3040.0,3060.0,3000.0,3040.0,51700],["2026-04-03",3010.0,3040.0,2950.0,2950.0,196100],["2026-04-06",2960.0,3010.0,2950.0,2950.0,141200],["2026-04-07",2980.0,2980.0,2950.0,2960.0,72800],["2026-04-08",3010.0,3020.0,2960.0,2990.0,476500],["2026-04-09",2990.0,3020.0,2980.0,2990.0,293000],["2026-04-10",3020.0,3020.0,2980.0,2990.0,336400],["2026-04-13",2970.0,3000.0,2960.0,2990.0,147800],["2026-04-14",2980.0,3010.0,2970.0,2970.0,151900],["2026-04-15",2980.0,3020.0,2960.0,2960.0,421100],["2026-04-16",2930.0,2980.0,2930.0,2950.0,153300],["2026-04-17",2950.0,2970.0,2940.0,2960.0,90900],["2026-04-20",2950.0,2980.0,2930.0,2960.0,177400],["2026-04-21",2970.0,2980.0,2930.0,2950.0,159400],["2026-04-22",2950.0,3150.0,2950.0,3150.0,1493400],["2026-04-23",3300.0,3300.0,3170.0,3250.0,1271400],["2026-04-24",3240.0,3240.0,3050.0,3080.0,599000],["2026-04-28",3050.0,3100.0,2980.0,2980.0,552300],["2026-04-29",3030.0,3030.0,2950.0,3000.0,131500],["2026-05-04",2990.0,3030.0,2980.0,3000.0,1232700],["2026-05-05",3010.0,3050.0,2990.0,3050.0,207500],["2026-05-06",3010.0,3050.0,3010.0,3010.0,170100],["2026-05-07",3040.0,3080.0,3010.0,3050.0,266200],["2026-05-08",3050.0,3050.0,2990.0,3010.0,253100],["2026-05-11",3040.0,3040.0,2940.0,2940.0,200100],["2026-05-12",2940.0,2970.0,2900.0,2910.0,140000],["2026-05-13",2950.0,2960.0,2910.0,2920.0,163300],["2026-05-14",2920.0,2970.0,2890.0,2900.0,348400],["2026-05-15",2870.0,2880.0,2790.0,2790.0,1002300],["2026-05-18",2830.0,2830.0,2780.0,2820.0,223600],["2026-05-19",2820.0,2840.0,2770.0,2800.0,172800],["2026-05-20",2820.0,2990.0,2820.0,2990.0,1488400],["2026-05-21",3190.0,3190.0,3100.0,3190.0,1990700],["2026-05-22",3350.0,3390.0,3120.0,3250.0,1534700],["2026-05-25",3250.0,3290.0,3040.0,3210.0,1228300],["2026-05-26",3180.0,3180.0,3040.0,3080.0,874300],["2026-05-27",3080.0,3290.0,3000.0,3290.0,2345700],["2026-05-28",3210.0,3450.0,3210.0,3390.0,1826200],["2026-05-29",3430.0,3450.0,3250.0,3250.0,1475100],["2026-06-01",3190.0,3390.0,3190.0,3250.0,1103100],["2026-06-02",3200.0,3200.0,3030.0,3030.0,2644100],["2026-06-03",3010.0,3070.0,2940.0,3000.0,726100],["2026-06-04",3020.0,3050.0,3000.0,3000.0,337600],["2026-06-05",3000.0,3070.0,2980.0,2990.0,462200],["2026-06-08",2990.0,3000.0,2850.0,2920.0,344100],["2026-06-09",2920.0,3070.0,2920.0,3000.0,484100],["2026-06-10",3000.0,3070.0,2980.0,3000.0,336500],["2026-06-11",3000.0,3000.0,2920.0,2920.0,302600],["2026-06-12",2930.0,2980.0,2900.0,2910.0,260100],["2026-06-15",2920.0,2970.0,2860.0,2890.0,594000],["2026-06-16",2890.0,2930.0,2890.0,2930.0,170200],["2026-06-17",2930.0,2930.0,2880.0,2920.0,259600],["2026-06-18",2920.0,2930.0,2890.0,2900.0,185700],["2026-06-19",2900.0,2900.0,2860.0,2880.0,317800],["2026-06-22",2880.0,2960.0,2860.0,2920.0,357600],["2026-06-23",2940.0,2940.0,2890.0,2910.0,133000],["2026-06-24",2900.0,2930.0,2870.0,2880.0,244000],["2026-06-25",2920.0,2920.0,2800.0,2800.0,273200],["2026-06-26",2830.0,2850.0,2780.0,2820.0,188200],["2026-06-29",2820.0,2890.0,2790.0,2890.0,174900],["2026-06-30",2880.0,2880.0,2800.0,2870.0,163400],["2026-07-01",2870.0,2880.0,2810.0,2870.0,211200],["2026-07-02",2850.0,2870.0,2820.0,2850.0,233000],["2026-07-03",2850.0,2860.0,2790.0,2850.0,330800],["2026-07-06",2840.0,2840.0,2790.0,2800.0,367400],["2026-07-07",2800.0,2860.0,2800.0,2810.0,241400],["2026-07-08",2810.0,2820.0,2800.0,2820.0,250900],["2026-07-09",2820.0,2830.0,2780.0,2780.0,267400],["2026-07-10",2660.0,2800.0,2660.0,2750.0,237900],["2026-07-13",2760.0,2760.0,2620.0,2640.0,566000],["2026-07-14",2650.0,2700.0,2580.0,2620.0,259100],["2026-07-15",2670.0,2670.0,2590.0,2590.0,236200],["2026-07-16",2640.0,2640.0,2420.0,2640.0,311400],["2026-07-17",2580.0,2670.0,2530.0,2530.0,328000],["2026-07-20",2520.0,2590.0,2380.0,2380.0,282800],["2026-07-21",2240.0,2420.0,2230.0,2230.0,718600],["2026-07-22",2250.0,2270.0,2120.0,2150.0,322000],["2026-07-23",2170.0,2250.0,2140.0,2200.0,281300],["2026-07-24",2170.0,2220.0,2120.0,2120.0,246800],["2026-07-27",2120.0,2120.0,2050.0,2050.0,242500],["2026-07-28",2050.0,2080.0,2030.0,2050.0,147800],["2026-07-29",2100.0,2100.0,2070.0,2100.0,108500],["2026-07-30",2140.0,2160.0,2120.0,2120.0,208200],["2026-07-31",2140.0,2150.0,2120.0,2130.0,74500],["2026-08-03",2150.0,2180.0,2110.0,2170.0,257300],["2026-08-04",2180.0,2250.0,2180.0,2250.0,215700],["2026-08-05",2250.0,2290.0,2210.0,2220.0,192800],["2026-08-06",2210.0,2240.0,2200.0,2200.0,52700],["2026-08-07",2200.0,2200.0,2170.0,2200.0,93800],["2026-08-10",2170.0,2250.0,2170.0,2230.0,181400],["2026-08-11",2250.0,2270.0,2220.0,2240.0,362200],["2026-08-12",2240.0,2250.0,2200.0,2240.0,91100],["2026-08-13",2250.0,2250.0,2220.0,2220.0,95400],["2026-08-14",2240.0,2240.0,2170.0,2180.0,152900],["2026-08-17",2160.0,2180.0,2160.0,2180.0,160700],["2026-08-18",2180.0,2220.0,2160.0,2170.0,76300],["2026-08-19",2200.0,2200.0,2150.0,2150.0,57800],["2026-08-20",2150.0,2180.0,2140.0,2150.0,42300],["2026-08-21",2160.0,2180.0,2120.0,2160.0,184200],["2026-08-24",2160.0,2200.0,2160.0,2190.0,537800],["2026-08-25",2190.0,2190.0,2150.0,2180.0,179000],["2026-08-26",2180.0,2330.0,2180.0,2330.0,653100],["2026-08-27",2440.0,2450.0,2340.0,2350.0,688900],["2026-08-28",2360.0,2360.0,2190.0,2190.0,525500],["2026-09-03",2210.0,2210.0,2150.0,2180.0,218300],["2026-09-04",2190.0,2190.0,2160.0,2180.0,166800],["2026-09-07",2160.0,2210.0,2150.0,2170.0,219800],["2026-09-08",2170.0,2190.0,2160.0,2160.0,116300],["2026-09-09",2150.0,2180.0,2130.0,2130.0,233900],["2026-09-10",2160.0,2160.0,2080.0,2100.0,208200],["2026-09-11",2100.0,2140.0,2060.0,2120.0,110500],["2026-09-14",2080.0,2120.0,2070.0,2120.0,111600],["2026-09-15",2070.0,2150.0,2070.0,2150.0,145800],["2026-09-16",2160.0,2170.0,2070.0,2130.0,96100],["2026-09-17",2100.0,2140.0,2080.0,2100.0,93900],["2026-09-18",2140.0,2200.0,2090.0,2120.0,115500],["2026-09-21",2120.0,2160.0,2090.0,2100.0,231200],["2026-09-22",2110.0,2110.0,2080.0,2100.0,143300],["2026-09-23",2130.0,2130.0,2090.0,2100.0,146900],["2026-09-24",2100.0,2100.0,2070.0,2080.0,80900],["2026-09-25",2090.0,2150.0,2060.0,2120.0,223300],["2026-09-28",2140.0,2140.0,2060.0,2060.0,108800],["2026-09-29",2060.0,2110.0,2020.0,2050.0,135300],["2026-09-30",2090.0,2090.0,2040.0,2040.0,93300],["2026-10-01",2080.0,2080.0,2030.0,2030.0,95800],["2026-10-02",2030.0,2030.0,1980.0,2030.0,233400],["2026-10-05",2080.0,2090.0,2020.0,2030.0,253300],["2026-10-06",2030.0,2050.0,1980.0,2050.0,311900],["2026-10-07",2050.0,2150.0,2030.0,2110.0,378700],["2026-10-08",2190.0,2250.0,2190.0,2250.0,1266000],["2026-10-09",2250.0,2250.0,2150.0,2210.0,223600],["2026-10-12",2180.0,2210.0,2060.0,2100.0,414000]]}