{"sym":"PTL","index":false,"bars":[["2010-09-22",16531.23,16531.23,16531.23,16531.23,405890],["2010-09-23",15704.67,15704.67,15704.67,15704.67,136033],["2010-09-24",14960.76,14960.76,14960.76,14960.76,54320],["2010-09-27",14216.86,14960.76,14216.86,14795.45,1910210],["2010-09-28",14878.11,15456.7,14878.11,15208.73,1222650],["2010-09-29",15208.73,15208.73,14547.48,14547.48,472750],["2010-09-30",14464.83,14795.45,14216.86,14464.83,293220],["2010-10-01",14382.17,14382.17,13803.58,13803.58,647910],["2010-10-04",13472.95,13472.95,13142.33,13142.33,662910],["2010-10-05",12563.74,12977.02,12563.74,12977.02,607200],["2010-10-06",12811.7,13224.98,12563.74,13059.67,579300],["2010-10-07",13059.67,13059.67,12481.08,12481.08,536770],["2010-10-08",12233.11,12646.39,12150.45,12233.11,224510],["2010-10-11",11985.14,12233.11,11819.83,11819.83,201030],["2010-10-12",11654.52,11819.83,11323.89,11406.55,318150],["2010-10-13",11241.24,11489.21,11158.58,11406.55,222630],["2010-10-14",11406.55,11737.17,11406.55,11406.55,236320],["2010-10-15",11571.86,11571.86,11406.55,11406.55,143280],["2010-10-18",11158.58,11406.55,11158.58,11241.24,152750],["2010-10-19",11158.58,11406.55,10745.3,10910.61,305220],["2010-10-20",10662.64,10745.3,10414.68,10414.68,409760],["2010-10-21",10745.3,10745.3,10166.71,10166.71,227740],["2010-10-22",10166.71,10414.68,9836.08,10001.39,337850],["2010-10-25",10497.33,10497.33,10497.33,10497.33,72500],["2010-10-26",10993.27,10993.27,10993.27,10993.27,48770],["2010-10-27",11489.21,11489.21,11158.58,11323.89,874660],["2010-10-28",10993.27,11323.89,10910.61,10910.61,344180],["2010-10-29",11158.58,11158.58,10827.96,11075.92,304880],["2010-11-01",11075.92,11075.92,10910.61,10993.27,140560],["2010-11-02",10745.3,10993.27,10662.64,10910.61,360550],["2010-11-03",10827.96,10910.61,10745.3,10745.3,145590],["2010-11-04",10745.3,10910.61,10745.3,10827.96,262230],["2010-11-05",10993.27,11075.92,10827.96,11075.92,229790],["2010-11-08",11075.92,11075.92,10745.3,10910.61,263730],["2010-11-09",10662.64,10827.96,10662.64,10662.64,347680],["2010-11-10",10745.3,10745.3,10497.33,10497.33,162700],["2010-11-11",10249.36,10249.36,10001.39,10001.39,287260],["2010-11-12",9753.43,9836.08,9505.46,9505.46,385030],["2010-11-15",9836.08,9836.08,9092.18,9092.18,277270],["2010-11-16",8761.55,8926.86,8678.9,8678.9,413840],["2010-11-17",8844.21,8926.86,8430.93,8430.93,237400],["2010-11-18",8761.55,8844.21,8761.55,8844.21,397610],["2010-11-19",9092.18,9257.49,8761.55,8926.86,315590],["2010-11-22",8596.24,8926.86,8596.24,8926.86,261640],["2010-11-23",9092.18,9257.49,9092.18,9174.83,232540],["2010-11-24",9092.18,9340.15,9009.52,9174.83,164500],["2010-11-25",9092.18,9588.11,9092.18,9588.11,427330],["2010-11-26",9918.74,9918.74,9422.8,9670.77,339550],["2010-11-29",9422.8,9918.74,9422.8,9918.74,248620],["2010-11-30",10414.68,10414.68,10166.71,10332.02,347980],["2010-12-01",10166.71,10497.33,9918.74,10332.02,538320],["2010-12-02",10332.02,10827.96,9918.74,10827.96,1341350],["2010-12-03",11323.89,11323.89,11241.24,11323.89,516560],["2010-12-06",11654.52,11819.83,11323.89,11571.86,969060],["2010-12-07",11158.58,11654.52,10993.27,10993.27,600690],["2010-12-08",11075.92,11158.58,10497.33,10497.33,460180],["2010-12-09",10497.33,10993.27,10001.39,10497.33,445230],["2010-12-10",10497.33,10993.27,10497.33,10993.27,644200],["2010-12-13",11489.21,11489.21,11323.89,11489.21,1017550],["2010-12-14",11489.21,11489.21,10993.27,10993.27,870690],["2010-12-15",10827.96,11158.58,10497.33,10579.99,544910],["2010-12-16",10332.02,10414.68,10084.05,10166.71,607300],["2010-12-17",10497.33,10662.64,10166.71,10662.64,339640],["2010-12-20",10827.96,10910.61,10332.02,10332.02,231080],["2010-12-21",10662.64,10662.64,10166.71,10414.68,163990],["2010-12-22",10414.68,10579.99,10332.02,10414.68,246770],["2010-12-23",10249.36,10414.68,9918.74,10249.36,278970],["2010-12-24",10414.68,10414.68,10001.39,10084.05,104770],["2010-12-27",10249.36,10249.36,10084.05,10166.71,125370],["2010-12-28",10332.02,10497.33,10249.36,10497.33,244200],["2010-12-29",10579.99,10662.64,10332.02,10332.02,132250],["2010-12-30",10332.02,10497.33,10249.36,10497.33,162160],["2010-12-31",10497.33,10662.64,10332.02,10662.64,313060],["2011-01-04",10662.64,10662.64,10497.33,10497.33,117650],["2011-01-05",10662.64,10662.64,10166.71,10166.71,140200],["2011-01-06",10249.36,10249.36,10084.05,10166.71,129010],["2011-01-07",10166.71,10249.36,10084.05,10084.05,145550],["2011-01-10",10084.05,10166.71,9836.08,9918.74,126730],["2011-01-11",9918.74,9918.74,9422.8,9422.8,244200],["2011-01-12",9753.43,9753.43,9422.8,9505.46,109400],["2011-01-13",9505.46,9753.43,9505.46,9588.11,49400],["2011-01-14",9588.11,9753.43,9505.46,9670.77,110680],["2011-01-17",9670.77,9918.74,9670.77,9753.43,118790],["2011-01-18",9588.11,9753.43,9505.46,9505.46,123600],["2011-01-19",9588.11,9670.77,9422.8,9505.46,105350],["2011-01-20",9588.11,9753.43,9505.46,9505.46,167160],["2011-01-21",9588.11,9588.11,9422.8,9422.8,86310],["2011-01-24",9670.77,9670.77,9422.8,9422.8,134040],["2011-01-25",9505.46,9505.46,9340.15,9340.15,104190],["2011-01-26",9505.46,9588.11,9340.15,9505.46,53450],["2011-01-27",9670.77,9670.77,9422.8,9588.11,72920],["2011-01-28",9670.77,9836.08,9670.77,9670.77,143230],["2011-02-08",10084.05,10084.05,9918.74,9918.74,177290],["2011-02-09",9918.74,10001.39,9753.43,9836.08,189820],["2011-02-10",9753.43,9836.08,9670.77,9753.43,120620],["2011-02-11",9918.74,9918.74,9753.43,9836.08,122790],["2011-02-14",9836.08,9918.74,9753.43,9836.08,77700],["2011-02-15",9836.08,9836.08,9588.11,9670.77,112080],["2011-02-16",10001.39,10001.39,9753.43,9753.43,357300],["2011-02-17",9670.77,9753.43,9505.46,9670.77,238990],["2011-02-18",9753.43,9753.43,9422.8,9422.8,104810],["2011-02-21",9092.18,9340.15,9009.52,9009.52,250530],["2011-02-22",8761.55,8926.86,8678.9,8678.9,201110],["2011-02-23",8844.21,8926.86,8678.9,8761.55,153360],["2011-02-24",8678.9,8678.9,8348.27,8513.58,218740],["2011-02-25",8678.9,8844.21,8513.58,8678.9,113670],["2011-02-28",8761.55,8761.55,8513.58,8678.9,207630],["2011-03-01",8513.58,8761.55,8513.58,8678.9,164980],["2011-03-02",8596.24,8596.24,8348.27,8430.93,263140],["2011-03-03",8348.27,8513.58,8265.62,8265.62,389550],["2011-03-04",8265.62,8348.27,8182.96,8182.96,127620],["2011-03-07",8182.96,8265.62,8100.3,8100.3,62840],["2011-03-08",8100.3,8265.62,8100.3,8182.96,87750],["2011-03-09",8182.96,8182.96,7852.33,7934.99,261260],["2011-03-10",8100.3,8265.62,8017.65,8265.62,266180],["2011-03-11",8678.9,8678.9,8596.24,8678.9,244130],["2011-03-14",8761.55,8844.21,8348.27,8348.27,399370],["2011-03-15",8182.96,8761.55,8100.3,8761.55,608240],["2011-03-16",8596.24,8926.86,8596.24,8761.55,310450],["2011-03-17",8926.86,9009.52,8761.55,8844.21,345000],["2011-03-18",8926.86,9092.18,8761.55,9092.18,210530],["2011-03-21",9422.8,9422.8,9009.52,9092.18,188580],["2011-03-22",9092.18,9092.18,8844.21,8926.86,280380],["2011-03-23",8926.86,9092.18,8926.86,9009.52,206890],["2011-03-24",9092.18,9092.18,8844.21,8926.86,64770],["2011-03-25",8844.21,8926.86,8596.24,8596.24,245450],["2011-03-28",8761.55,8761.55,8430.93,8596.24,77050],["2011-03-29",8596.24,8596.24,8348.27,8430.93,193120],["2011-03-30",8265.62,8348.27,8182.96,8265.62,110880],["2011-03-31",8348.27,8430.93,8182.96,8265.62,2043070],["2011-04-01",8182.96,8430.93,8182.96,8348.27,163650],["2011-04-04",8513.58,8513.58,8182.96,8182.96,59140],["2011-04-05",8182.96,8182.96,8100.3,8100.3,45520],["2011-04-06",8100.3,8348.27,8100.3,8348.27,48220],["2011-04-07",8348.27,8348.27,8182.96,8265.62,33760],["2011-04-08",8265.62,8265.62,8100.3,8100.3,30710],["2011-04-13",8182.96,8182.96,8017.65,8017.65,31670],["2011-04-14",8017.65,8100.3,7852.33,7852.33,88530],["2011-04-15",7852.33,7934.99,7769.68,7852.33,75650],["2011-04-18",8017.65,8017.65,7604.37,7604.37,65820],["2011-04-19",7521.71,7687.02,7439.05,7604.37,54840],["2011-04-20",7521.71,7604.37,7439.05,7604.37,90110],["2011-04-21",7687.02,7687.02,7521.71,7521.71,68690],["2011-04-22",7604.37,7604.37,7191.09,7191.09,100110],["2011-04-25",7439.05,7521.71,7273.74,7439.05,108910],["2011-04-26",7521.71,7521.71,7108.43,7439.05,83420],["2011-04-27",7439.05,7439.05,7108.43,7108.43,93100],["2011-04-28",7108.43,7191.09,6860.46,7108.43,30020],["2011-04-29",7273.74,7356.4,7108.43,7273.74,100950],["2011-05-04",7439.05,7439.05,7273.74,7356.4,100210],["2011-05-05",7521.71,7521.71,7356.4,7439.05,168020],["2011-05-06",7521.71,7521.71,7356.4,7439.05,97360],["2011-05-09",7604.37,7769.68,7521.71,7769.68,191900],["2011-05-10",8100.3,8100.3,8017.65,8017.65,273730],["2011-05-11",8100.3,8100.3,7934.99,7934.99,130330],["2011-05-12",7852.33,8017.65,7852.33,7934.99,186540],["2011-05-13",7934.99,8017.65,7852.33,8017.65,251740],["2011-05-16",7925.49,8201.96,7741.18,7741.18,181410],["2011-05-17",7741.18,7741.18,7372.55,7372.55,365240],["2011-05-18",7096.08,7372.55,7003.92,7003.92,312360],["2011-05-19",6819.61,7188.24,6819.61,6911.76,134630],["2011-05-20",7003.92,7096.08,6819.61,6911.76,112490],["2011-05-23",7096.08,7188.24,6727.45,6727.45,173260],["2011-05-24",6819.61,6819.61,6450.98,6450.98,152070],["2011-05-25",6635.29,6635.29,6174.51,6174.51,343170],["2011-05-26",5898.04,6450.98,5898.04,6450.98,200860],["2011-05-27",6174.51,6543.14,6174.51,6358.82,150960],["2011-05-30",6543.14,6543.14,6082.35,6082.35,314900],["2011-05-31",6082.35,6174.51,5805.88,5898.04,118000],["2011-06-01",5805.88,6174.51,5805.88,6174.51,256790],["2011-06-02",6450.98,6450.98,6358.82,6450.98,454890],["2011-06-03",6727.45,6727.45,6543.14,6727.45,793200],["2011-06-06",6635.29,7003.92,6543.14,7003.92,555750],["2011-06-07",7188.24,7280.39,7188.24,7280.39,412630],["2011-06-08",7372.55,7556.86,7188.24,7372.55,643260],["2011-06-09",7188.24,7741.18,7188.24,7556.86,491180],["2011-06-10",7649.02,7925.49,7372.55,7925.49,730840],["2011-06-13",7833.33,8109.8,7833.33,7833.33,371190],["2011-06-14",7741.18,8017.65,7464.71,7464.71,432220],["2011-06-15",7280.39,7372.55,7096.08,7096.08,270160],["2011-06-16",7188.24,7372.55,7188.24,7372.55,263490],["2011-06-17",7372.55,7464.71,7096.08,7188.24,169650],["2011-06-20",7003.92,7464.71,7003.92,7280.39,236590],["2011-06-21",7372.55,7556.86,7280.39,7556.86,151300],["2011-06-22",7464.71,7649.02,7372.55,7649.02,191410],["2011-06-23",7464.71,7649.02,7280.39,7649.02,141440],["2011-06-24",7649.02,7649.02,7372.55,7556.86,44490],["2011-06-27",7556.86,7556.86,7372.55,7556.86,98470],["2011-06-28",7556.86,7833.33,7280.39,7833.33,163320],["2011-06-29",7556.86,7925.49,7464.71,7925.49,356380],["2011-06-30",7741.18,7741.18,7556.86,7556.86,143750],["2011-07-01",7280.39,7372.55,7188.24,7280.39,126560],["2011-07-04",7280.39,7280.39,7003.92,7003.92,87090],["2011-07-05",7096.08,7280.39,7096.08,7280.39,108910],["2011-07-06",7280.39,7372.55,7096.08,7096.08,47360],["2011-07-07",7188.24,7280.39,7096.08,7188.24,65760],["2011-07-08",7188.24,7280.39,7096.08,7096.08,47820],["2011-07-11",7096.08,7096.08,6911.76,6911.76,53400],["2011-07-12",6819.61,6911.76,6727.45,6911.76,52900],["2011-07-13",7003.92,7003.92,6911.76,6911.76,8000],["2011-07-14",7003.92,7003.92,6819.61,6911.76,21270],["2011-07-15",6819.61,7188.24,6819.61,7096.08,255450],["2011-07-18",7188.24,7372.55,7096.08,7372.55,408210],["2011-07-19",7096.08,7649.02,7096.08,7464.71,436210],["2011-07-20",7649.02,7649.02,7464.71,7556.86,101840],["2011-07-21",7464.71,7464.71,7188.24,7188.24,176520],["2011-07-22",7188.24,7280.39,7096.08,7188.24,18320],["2011-07-25",7372.55,7464.71,7372.55,7464.71,204160],["2011-07-26",7372.55,7833.33,7188.24,7833.33,434420],["2011-07-27",7649.02,7741.18,7464.71,7464.71,177520],["2011-07-28",7464.71,7649.02,7280.39,7556.86,103000],["2011-07-29",7556.86,7741.18,7464.71,7464.71,178950],["2011-08-01",7649.02,7649.02,7372.55,7464.71,167520],["2011-08-02",7372.55,7556.86,7188.24,7188.24,75730],["2011-08-03",7188.24,7372.55,7188.24,7280.39,160380],["2011-08-04",7280.39,7556.86,7280.39,7556.86,65620],["2011-08-05",7649.02,7833.33,7280.39,7280.39,65760],["2011-08-08",7372.55,7372.55,7188.24,7188.24,13880],["2011-08-09",7003.92,7003.92,6911.76,6911.76,104550],["2011-08-10",7188.24,7188.24,6911.76,7188.24,52700],["2011-08-11",7003.92,7188.24,6911.76,7003.92,118910],["2011-08-12",7003.92,7280.39,7003.92,7280.39,53760],["2011-08-15",7188.24,7280.39,7188.24,7188.24,6640],["2011-08-16",7188.24,7280.39,7096.08,7096.08,24680],["2011-08-17",7188.24,7280.39,7003.92,7280.39,48160],["2011-08-18",7372.55,7372.55,7280.39,7280.39,71570],["2011-08-19",7280.39,7280.39,7003.92,7188.24,36800],["2011-08-22",7188.24,7372.55,7188.24,7280.39,111630],["2011-08-23",7372.55,7372.55,7096.08,7188.24,38580],["2011-08-24",7188.24,7372.55,7188.24,7188.24,24210],["2011-08-25",7280.39,7280.39,7188.24,7280.39,45360],["2011-08-26",7096.08,7372.55,7096.08,7188.24,89130],["2011-08-29",7188.24,7372.55,7188.24,7372.55,69490],["2011-08-30",7372.55,7556.86,7280.39,7372.55,139600],["2011-08-31",7649.02,7741.18,7556.86,7741.18,401150],["2011-09-01",8109.8,8109.8,8109.8,8109.8,396380],["2011-09-05",8201.96,8201.96,7925.49,8017.65,245100],["2011-09-06",7925.49,7925.49,7649.02,7649.02,127990],["2011-09-07",7741.18,7833.33,7649.02,7833.33,215630],["2011-09-08",7833.33,8017.65,7741.18,7741.18,350790],["2011-09-09",7649.02,7833.33,7556.86,7649.02,345550],["2011-09-12",7649.02,7833.33,7464.71,7833.33,359620],["2011-09-13",8017.65,8201.96,7833.33,8201.96,663470],["2011-09-14",8201.96,8201.96,7833.33,7833.33,416420],["2011-09-15",7556.86,7833.33,7464.71,7556.86,166740],["2011-09-16",7280.39,7464.71,7188.24,7188.24,753130],["2011-09-19",7188.24,7372.55,7003.92,7188.24,108140],["2011-09-20",7188.24,7188.24,6911.76,6911.76,171610],["2011-09-21",7096.08,7096.08,6911.76,7096.08,112090],["2011-09-22",7096.08,7280.39,7003.92,7280.39,113450],["2011-09-23",7280.39,7280.39,7096.08,7096.08,95590],["2011-09-26",7188.24,7188.24,6911.76,6911.76,96140],["2011-09-27",7003.92,7188.24,6911.76,7188.24,263780],["2011-09-28",7464.71,7464.71,7372.55,7464.71,402320],["2011-09-29",7649.02,7649.02,7188.24,7188.24,362510],["2011-09-30",7280.39,7280.39,7003.92,7188.24,115300],["2011-10-03",7096.08,7096.08,6911.76,6911.76,106390],["2011-10-04",6727.45,7003.92,6727.45,7003.92,303920],["2011-10-05",7003.92,7096.08,6911.76,7003.92,145630],["2011-10-06",7003.92,7188.24,6911.76,7003.92,114550],["2011-10-07",6911.76,7003.92,6819.61,6819.61,162540],["2011-10-10",6819.61,6819.61,6635.29,6727.45,107530],["2011-10-11",6819.61,6819.61,6635.29,6635.29,23540],["2011-10-12",6543.14,6635.29,6358.82,6358.82,151870],["2011-10-13",6174.51,6358.82,6082.35,6266.67,142740],["2011-10-14",6358.82,6450.98,6082.35,6082.35,84160],["2011-10-17",6082.35,6174.51,5990.2,5990.2,81200],["2011-10-18",6082.35,6082.35,5898.04,5990.2,58410],["2011-10-19",6082.35,6174.51,5898.04,6174.51,42090],["2011-10-20",6174.51,6174.51,6082.35,6174.51,15110],["2011-10-21",6174.51,6358.82,6082.35,6266.67,80130],["2011-10-24",6358.82,6358.82,6082.35,6082.35,62240],["2011-10-25",5898.04,5898.04,5805.88,5805.88,80310],["2011-10-26",5898.04,5898.04,5805.88,5898.04,40020],["2011-10-27",5990.2,5990.2,5805.88,5990.2,22470],["2011-10-28",5990.2,6266.67,5990.2,6266.67,151510],["2011-10-31",6174.51,6450.98,6082.35,6082.35,57580],["2011-11-01",5898.04,5990.2,5805.88,5805.88,111900],["2011-11-02",5621.57,5805.88,5529.41,5621.57,120540],["2011-11-03",5713.73,5713.73,5621.57,5621.57,51730],["2011-11-04",5713.73,5713.73,5529.41,5621.57,15760],["2011-11-07",5529.41,5529.41,5437.25,5437.25,42050],["2011-11-08",5437.25,5437.25,5252.94,5345.1,31280],["2011-11-09",5345.1,5529.41,5345.1,5345.1,43820],["2011-11-10",5345.1,5345.1,5160.78,5160.78,118750],["2011-11-11",5068.63,5160.78,4976.47,4976.47,102390],["2011-11-14",4884.31,4884.31,4792.16,4792.16,112110],["2011-11-15",4700.0,4792.16,4607.84,4700.0,140550],["2011-11-16",4792.16,4792.16,4700.0,4792.16,69440],["2011-11-17",4792.16,4792.16,4607.84,4700.0,62200],["2011-11-18",4607.84,4607.84,4515.69,4607.84,73200],["2011-11-21",4607.84,4607.84,4423.53,4423.53,42380],["2011-11-22",4423.53,4423.53,4239.22,4239.22,162490],["2011-11-23",4239.22,4331.37,4239.22,4331.37,48980],["2011-11-24",4239.22,4423.53,4239.22,4331.37,36190],["2011-11-25",4331.37,4515.69,4239.22,4515.69,176550],["2011-11-28",4700.0,4700.0,4607.84,4700.0,184790],["2011-11-29",4700.0,4700.0,4607.84,4607.84,65130],["2011-11-30",4607.84,4607.84,4515.69,4607.84,49500],["2011-12-01",4792.16,4792.16,4515.69,4515.69,89000],["2011-12-02",4607.84,4700.0,4515.69,4700.0,29160],["2011-12-05",4700.0,4884.31,4700.0,4884.31,49030],["2011-12-06",4884.31,4884.31,4700.0,4700.0,84810],["2011-12-07",4900.0,4900.0,4600.0,4700.0,24780],["2011-12-08",4700.0,4800.0,4600.0,4600.0,36140],["2011-12-09",4600.0,4700.0,4500.0,4600.0,33540],["2011-12-12",4500.0,4700.0,4500.0,4500.0,27420],["2011-12-13",4500.0,4600.0,4400.0,4500.0,41070],["2011-12-14",4400.0,4500.0,4300.0,4400.0,81460],["2011-12-15",4300.0,4400.0,4200.0,4300.0,64200],["2011-12-16",4300.0,4500.0,4300.0,4400.0,47020],["2011-12-19",4300.0,4500.0,4200.0,4500.0,46210],["2011-12-20",4300.0,4400.0,4300.0,4300.0,41630],["2011-12-21",4300.0,4300.0,4200.0,4300.0,16910],["2011-12-22",4200.0,4200.0,4100.0,4200.0,73520],["2011-12-23",4100.0,4100.0,4000.0,4100.0,56800],["2011-12-26",4000.0,4000.0,3900.0,3900.0,29160],["2011-12-27",3800.0,3900.0,3800.0,3800.0,7000],["2011-12-28",3700.0,3900.0,3700.0,3900.0,135820],["2011-12-29",3800.0,3900.0,3800.0,3900.0,60500],["2011-12-30",4000.0,4000.0,3800.0,4000.0,33230],["2012-01-03",4000.0,4000.0,3800.0,3800.0,17580],["2012-01-04",3800.0,3800.0,3800.0,3800.0,37270],["2012-01-05",3800.0,3900.0,3800.0,3900.0,61800],["2012-01-06",3900.0,3900.0,3800.0,3800.0,19010],["2012-01-09",3800.0,3900.0,3700.0,3700.0,33540],["2012-01-10",3800.0,3800.0,3800.0,3800.0,21420],["2012-01-11",3900.0,3900.0,3800.0,3800.0,125770],["2012-01-12",3900.0,3900.0,3800.0,3900.0,37610],["2012-01-13",3900.0,4000.0,3800.0,3900.0,24340],["2012-01-16",3900.0,4000.0,3800.0,4000.0,25370],["2012-01-17",4000.0,4000.0,3800.0,3900.0,67250],["2012-01-18",3800.0,4000.0,3800.0,4000.0,1392700],["2012-01-19",4100.0,4200.0,4000.0,4200.0,78980],["2012-01-20",4200.0,4200.0,4000.0,4000.0,60140],["2012-01-30",4200.0,4200.0,3800.0,3900.0,107720],["2012-01-31",4000.0,4000.0,3900.0,4000.0,215840],["2012-02-01",4000.0,4100.0,3900.0,4100.0,32350],["2012-02-02",4100.0,4300.0,4000.0,4300.0,262050],["2012-02-03",4400.0,4400.0,4100.0,4100.0,178550],["2012-02-06",4000.0,4100.0,3900.0,4100.0,104510],["2012-02-07",4100.0,4100.0,4000.0,4100.0,34390],["2012-02-08",4100.0,4200.0,4000.0,4200.0,258010],["2012-02-09",4400.0,4400.0,4300.0,4400.0,748600],["2012-02-10",4300.0,4500.0,4200.0,4500.0,304990],["2012-02-13",4300.0,4300.0,4300.0,4300.0,25200],["2012-02-14",4100.0,4200.0,4100.0,4100.0,174200],["2012-02-15",4000.0,4200.0,3900.0,4100.0,374790],["2012-02-16",4000.0,4100.0,3900.0,4000.0,92290],["2012-02-17",4000.0,4100.0,4000.0,4100.0,89740],["2012-02-20",4200.0,4300.0,4100.0,4200.0,343030],["2012-02-21",4300.0,4300.0,4100.0,4300.0,401190],["2012-02-22",4200.0,4500.0,4200.0,4500.0,642270],["2012-02-23",4700.0,4700.0,4600.0,4700.0,432390],["2012-02-24",4900.0,4900.0,4800.0,4900.0,787250],["2012-02-27",4800.0,5100.0,4800.0,5100.0,713380],["2012-02-28",5100.0,5200.0,4900.0,4900.0,511130],["2012-02-29",4900.0,4900.0,4700.0,4700.0,836680],["2012-03-01",4900.0,4900.0,4700.0,4900.0,513840],["2012-03-02",5000.0,5100.0,4800.0,5000.0,602640],["2012-03-05",5200.0,5200.0,5200.0,5200.0,127690],["2012-03-06",5400.0,5400.0,5000.0,5000.0,1093420],["2012-03-07",5100.0,5200.0,4800.0,5200.0,669540],["2012-03-08",5200.0,5400.0,5000.0,5100.0,721770],["2012-03-09",5000.0,5300.0,5000.0,5100.0,224380],["2012-03-12",5100.0,5100.0,4900.0,5000.0,415650],["2012-03-13",5000.0,5100.0,4900.0,4900.0,82860],["2012-03-14",4900.0,4900.0,4700.0,4700.0,305280],["2012-03-15",4500.0,4900.0,4500.0,4900.0,548420],["2012-03-16",5100.0,5100.0,5000.0,5100.0,678020],["2012-03-19",5100.0,5200.0,5000.0,5000.0,361950],["2012-03-20",4900.0,5000.0,4800.0,5000.0,654230],["2012-03-21",5000.0,5200.0,4800.0,5200.0,1122410],["2012-03-22",5200.0,5400.0,5100.0,5400.0,764590],["2012-03-23",5600.0,5600.0,5500.0,5600.0,623750],["2012-03-26",5800.0,5800.0,5700.0,5800.0,957480],["2012-03-27",6000.0,6000.0,5600.0,5600.0,2278430],["2012-03-28",5500.0,5700.0,5400.0,5600.0,1003170],["2012-03-29",5600.0,5700.0,5400.0,5400.0,699120],["2012-03-30",5300.0,5400.0,5200.0,5200.0,762740],["2012-04-03",5200.0,5400.0,5000.0,5300.0,397900],["2012-04-04",5300.0,5300.0,5100.0,5100.0,289370],["2012-04-05",5000.0,5300.0,4900.0,5300.0,379380],["2012-04-06",5400.0,5500.0,5300.0,5500.0,1157770],["2012-04-09",5700.0,5700.0,5600.0,5700.0,585310],["2012-04-10",5700.0,5900.0,5700.0,5800.0,1301630],["2012-04-11",6000.0,6000.0,5800.0,6000.0,978080],["2012-04-12",6200.0,6300.0,6100.0,6300.0,1338110],["2012-04-13",6400.0,6400.0,6000.0,6000.0,1325740],["2012-04-16",5900.0,6300.0,5800.0,6300.0,840420],["2012-04-17",6500.0,6600.0,6300.0,6600.0,1723480],["2012-04-18",6300.0,6500.0,6300.0,6300.0,1870130],["2012-04-19",6100.0,6300.0,6000.0,6000.0,950160],["2012-04-20",6000.0,6100.0,5700.0,5900.0,482550],["2012-04-23",5900.0,6100.0,5900.0,6000.0,346650],["2012-04-24",5900.0,6100.0,5700.0,6000.0,586830],["2012-04-25",6100.0,6300.0,6100.0,6300.0,605110],["2012-04-26",6200.0,6300.0,6000.0,6000.0,627860],["2012-04-27",6000.0,6300.0,5800.0,6100.0,646440],["2012-05-02",6300.0,6300.0,6000.0,6100.0,634950],["2012-05-03",6100.0,6200.0,5900.0,6000.0,492600],["2012-05-04",6100.0,6300.0,6000.0,6300.0,1506040],["2012-05-07",6600.0,6600.0,6600.0,6600.0,462210],["2012-05-08",6900.0,6900.0,6900.0,6900.0,194290],["2012-05-09",7200.0,7200.0,7000.0,7200.0,3197760],["2012-05-10",7500.0,7500.0,7100.0,7400.0,2051510],["2012-05-11",7200.0,7300.0,7100.0,7100.0,678740],["2012-05-14",6900.0,6900.0,6800.0,6800.0,482100],["2012-05-15",6500.0,6600.0,6500.0,6500.0,652860],["2012-05-16",6300.0,6500.0,6200.0,6200.0,1071740],["2012-05-17",6400.0,6500.0,6100.0,6100.0,564640],["2012-05-18",5900.0,6000.0,5800.0,5800.0,648630],["2012-05-21",5800.0,6000.0,5800.0,6000.0,293080],["2012-05-22",6200.0,6300.0,5900.0,6300.0,475350],["2012-05-23",6100.0,6400.0,6000.0,6000.0,172370],["2012-05-24",6000.0,6000.0,5700.0,5700.0,326520],["2012-05-25",5900.0,5900.0,5800.0,5900.0,347910],["2012-05-28",6100.0,6100.0,5900.0,6100.0,790900],["2012-05-29",6000.0,6100.0,5800.0,5900.0,284900],["2012-05-30",6100.0,6100.0,5900.0,6000.0,348490],["2012-05-31",5900.0,6000.0,5700.0,5700.0,263650],["2012-06-01",5800.0,5800.0,5600.0,5800.0,319120],["2012-06-04",5700.0,5800.0,5600.0,5600.0,393590],["2012-06-05",5700.0,5700.0,5400.0,5700.0,486240],["2012-06-06",5700.0,5900.0,5600.0,5800.0,235650],["2012-06-07",5900.0,6000.0,5900.0,6000.0,982980],["2012-06-08",6100.0,6200.0,5900.0,5900.0,517220],["2012-06-11",6000.0,6100.0,5900.0,6000.0,226380],["2012-06-12",5900.0,6000.0,5800.0,5800.0,197510],["2012-06-13",5800.0,5900.0,5600.0,5700.0,289890],["2012-06-14",5600.0,5800.0,5600.0,5700.0,249890],["2012-06-15",5700.0,5900.0,5700.0,5800.0,149110],["2012-06-18",5900.0,6000.0,5800.0,5900.0,343410],["2012-06-19",5900.0,5900.0,5700.0,5700.0,249480],["2012-06-20",5700.0,5700.0,5500.0,5500.0,518350],["2012-06-21",5400.0,5500.0,5300.0,5300.0,426950],["2012-06-22",5400.0,5400.0,5200.0,5300.0,466760],["2012-06-25",5300.0,5400.0,5100.0,5100.0,267140],["2012-06-26",5100.0,5100.0,4900.0,4900.0,235680],["2012-06-27",5100.0,5100.0,4700.0,4700.0,293790],["2012-06-28",4700.0,4700.0,4500.0,4500.0,453500],["2012-06-29",4500.0,4700.0,4400.0,4700.0,195110],["2012-07-02",4700.0,4700.0,4500.0,4500.0,158740],["2012-07-03",4400.0,4500.0,4300.0,4300.0,256880],["2012-07-04",4400.0,4400.0,4100.0,4100.0,322790],["2012-07-05",4000.0,4300.0,3900.0,4300.0,197860],["2012-07-06",4300.0,4500.0,4300.0,4500.0,272890],["2012-07-09",4500.0,4500.0,4300.0,4300.0,220070],["2012-07-10",4100.0,4300.0,4100.0,4100.0,220690],["2012-07-11",4200.0,4300.0,4100.0,4300.0,157170],["2012-07-12",4300.0,4500.0,4300.0,4500.0,189070],["2012-07-13",4600.0,4700.0,4600.0,4700.0,394180],["2012-07-16",4800.0,4900.0,4500.0,4500.0,455240],["2012-07-17",4400.0,4700.0,4400.0,4700.0,282770],["2012-07-18",4700.0,4900.0,4600.0,4800.0,411900],["2012-07-19",4800.0,5000.0,4600.0,4900.0,331700],["2012-07-20",5000.0,5100.0,4800.0,4800.0,433080],["2012-07-23",4600.0,4600.0,4600.0,4600.0,831980],["2012-07-24",4400.0,4400.0,4400.0,4400.0,240550],["2012-07-25",4200.0,4400.0,4200.0,4200.0,206780],["2012-07-26",4400.0,4400.0,4200.0,4400.0,222670],["2012-07-27",4500.0,4500.0,4200.0,4300.0,161590],["2012-07-30",4300.0,4300.0,4200.0,4200.0,98410],["2012-07-31",4200.0,4400.0,4200.0,4200.0,95830],["2012-08-01",4200.0,4300.0,4100.0,4200.0,112610],["2012-08-02",4300.0,4300.0,4200.0,4200.0,127180],["2012-08-03",4200.0,4300.0,4200.0,4300.0,54190],["2012-08-06",4300.0,4500.0,4300.0,4500.0,158480],["2012-08-07",4400.0,4500.0,4300.0,4300.0,148780],["2012-08-08",4400.0,4400.0,4300.0,4300.0,147910],["2012-08-09",4400.0,4500.0,4300.0,4400.0,99000],["2012-08-10",4400.0,4400.0,4300.0,4300.0,173330],["2012-08-13",4200.0,4400.0,4200.0,4300.0,50540],["2012-08-14",4300.0,4400.0,4300.0,4300.0,60870],["2012-08-15",4400.0,4400.0,4200.0,4200.0,46190],["2012-08-16",4300.0,4300.0,4200.0,4200.0,84040],["2012-08-17",4300.0,4400.0,4300.0,4300.0,235660],["2012-08-20",4400.0,4400.0,4300.0,4300.0,90210],["2012-08-21",4300.0,4300.0,4100.0,4100.0,257180],["2012-08-22",3900.0,4000.0,3900.0,3900.0,368870],["2012-08-23",3800.0,3800.0,3800.0,3800.0,108630],["2012-08-24",3700.0,3900.0,3700.0,3800.0,436780],["2012-08-27",3800.0,3800.0,3700.0,3700.0,55880],["2012-08-28",3600.0,3700.0,3600.0,3600.0,215420],["2012-08-29",3700.0,3700.0,3600.0,3700.0,75880],["2012-08-30",3700.0,3800.0,3600.0,3600.0,1158690],["2012-08-31",3600.0,3700.0,3500.0,3600.0,98260],["2012-09-04",3500.0,3700.0,3500.0,3600.0,37190],["2012-09-05",3600.0,3600.0,3500.0,3500.0,207810],["2012-09-06",3400.0,3500.0,3400.0,3400.0,77130],["2012-09-07",3300.0,3300.0,3300.0,3300.0,45370],["2012-09-10",3200.0,3200.0,3200.0,3200.0,14990],["2012-09-11",3100.0,3100.0,3100.0,3100.0,22300],["2012-09-12",3000.0,3000.0,3000.0,3000.0,211580],["2012-09-13",2900.0,2900.0,2900.0,2900.0,54750],["2012-09-14",3000.0,3000.0,2800.0,2900.0,717230],["2012-09-17",2900.0,3000.0,2800.0,2800.0,199340],["2012-09-18",2800.0,2800.0,2700.0,2700.0,301840],["2012-09-19",2600.0,2700.0,2600.0,2600.0,504910],["2012-09-20",2500.0,2600.0,2500.0,2500.0,105660],["2012-09-21",2400.0,2600.0,2400.0,2500.0,232150],["2012-09-24",2400.0,2500.0,2400.0,2400.0,199940],["2012-09-25",2300.0,2400.0,2300.0,2300.0,186290],["2012-09-26",2200.0,2400.0,2200.0,2400.0,284060],["2012-09-27",2500.0,2500.0,2400.0,2500.0,232500],["2012-09-28",2400.0,2500.0,2400.0,2400.0,107170],["2012-10-01",2300.0,2300.0,2300.0,2300.0,117930],["2012-10-02",2200.0,2300.0,2200.0,2200.0,288320],["2012-10-03",2200.0,2300.0,2100.0,2100.0,56780],["2012-10-04",2100.0,2200.0,2100.0,2200.0,210950],["2012-10-05",2200.0,2300.0,2200.0,2300.0,327190],["2012-10-08",2300.0,2400.0,2300.0,2300.0,176020],["2012-10-09",2300.0,2400.0,2200.0,2400.0,184110],["2012-10-10",2300.0,2500.0,2300.0,2500.0,222310],["2012-10-11",2500.0,2600.0,2500.0,2500.0,397570],["2012-10-12",2500.0,2600.0,2400.0,2400.0,269450],["2012-10-15",2400.0,2400.0,2300.0,2300.0,316800],["2012-10-16",2400.0,2400.0,2400.0,2400.0,73550],["2012-10-17",2400.0,2500.0,2400.0,2500.0,121600],["2012-10-18",2400.0,2500.0,2400.0,2400.0,93350],["2012-10-19",2400.0,2400.0,2300.0,2400.0,175590],["2012-10-22",2400.0,2400.0,2300.0,2300.0,139250],["2012-10-23",2300.0,2400.0,2200.0,2200.0,114300],["2012-10-24",2200.0,2300.0,2200.0,2300.0,272020],["2012-10-25",2300.0,2300.0,2200.0,2200.0,90960],["2012-10-26",2200.0,2300.0,2200.0,2200.0,38850],["2012-10-29",2200.0,2300.0,2200.0,2300.0,74590],["2012-10-30",2300.0,2400.0,2200.0,2200.0,105610],["2012-10-31",2300.0,2300.0,2200.0,2200.0,62370],["2012-11-01",2200.0,2300.0,2200.0,2200.0,44870],["2012-11-02",2200.0,2200.0,2100.0,2100.0,312940],["2012-11-05",2100.0,2200.0,2000.0,2100.0,166420],["2012-11-06",2100.0,2100.0,2000.0,2000.0,456880],["2012-11-07",1900.0,2100.0,1900.0,2100.0,259150],["2012-11-08",2100.0,2100.0,2000.0,2000.0,43420],["2012-11-09",2000.0,2100.0,1900.0,2100.0,126520],["2012-11-12",2100.0,2200.0,2000.0,2100.0,331340],["2012-11-13",2100.0,2200.0,2100.0,2100.0,250600],["2012-11-14",2100.0,2200.0,2000.0,2000.0,649180],["2012-11-15",2000.0,2100.0,2000.0,2000.0,142980],["2012-11-16",2100.0,2100.0,2000.0,2100.0,172920],["2012-11-19",2100.0,2200.0,2000.0,2000.0,133390],["2012-11-20",2100.0,2100.0,2100.0,2100.0,234680],["2012-11-21",2100.0,2200.0,2100.0,2100.0,165070],["2012-11-22",2100.0,2200.0,2000.0,2100.0,67120],["2012-11-23",2100.0,2200.0,2000.0,2000.0,90070],["2012-11-26",2000.0,2100.0,2000.0,2000.0,40080],["2012-11-27",2100.0,2100.0,2100.0,2100.0,356750],["2012-11-28",2200.0,2200.0,2100.0,2200.0,198930],["2012-11-29",2300.0,2300.0,2200.0,2300.0,438640],["2012-11-30",2400.0,2400.0,2300.0,2400.0,517130],["2012-12-03",2400.0,2400.0,2300.0,2300.0,447740],["2012-12-04",2300.0,2400.0,2200.0,2400.0,413020],["2012-12-05",2500.0,2500.0,2500.0,2500.0,430780],["2012-12-06",2500.0,2600.0,2400.0,2600.0,1020280],["2012-12-07",2700.0,2700.0,2600.0,2700.0,192230],["2012-12-10",2800.0,2800.0,2800.0,2800.0,57360],["2012-12-11",2900.0,2900.0,2900.0,2900.0,48020],["2012-12-12",3000.0,3000.0,2900.0,3000.0,1290890],["2012-12-13",3000.0,3100.0,3000.0,3100.0,1109970],["2012-12-14",3100.0,3200.0,3000.0,3000.0,484070],["2012-12-17",2900.0,3100.0,2900.0,3000.0,864390],["2012-12-18",3000.0,3000.0,2900.0,2900.0,345550],["2012-12-19",2900.0,3000.0,2800.0,3000.0,802630],["2012-12-20",3000.0,3000.0,2900.0,2900.0,461350],["2012-12-21",2800.0,2800.0,2800.0,2800.0,142480],["2012-12-24",2800.0,2900.0,2700.0,2800.0,375280],["2012-12-25",2800.0,2900.0,2700.0,2800.0,148250],["2012-12-26",2800.0,2900.0,2700.0,2900.0,375450],["2012-12-27",2900.0,3000.0,2900.0,3000.0,721020],["2012-12-28",3000.0,3100.0,2900.0,3000.0,194400],["2013-01-02",3100.0,3100.0,3100.0,3100.0,289880],["2013-01-03",3200.0,3200.0,3100.0,3200.0,1810730],["2013-01-04",3200.0,3300.0,3100.0,3300.0,625710],["2013-01-07",3400.0,3400.0,3300.0,3300.0,356360],["2013-01-08",3200.0,3300.0,3200.0,3200.0,737190],["2013-01-09",3100.0,3300.0,3100.0,3100.0,558050],["2013-01-10",3000.0,3100.0,3000.0,3000.0,569610],["2013-01-11",3100.0,3100.0,3000.0,3100.0,557020],["2013-01-14",3000.0,3200.0,3000.0,3200.0,261380],["2013-01-15",3100.0,3400.0,3100.0,3400.0,1004960],["2013-01-16",3500.0,3600.0,3500.0,3600.0,913150],["2013-01-17",3600.0,3700.0,3400.0,3600.0,524900],["2013-01-18",3400.0,3500.0,3400.0,3400.0,885700],["2013-01-21",3500.0,3500.0,3300.0,3500.0,344410],["2013-01-22",3500.0,3500.0,3300.0,3300.0,300620],["2013-01-23",3300.0,3400.0,3100.0,3200.0,385940],["2013-01-24",3100.0,3300.0,3100.0,3300.0,329180],["2013-01-25",3300.0,3500.0,3300.0,3400.0,382820],["2013-01-28",3400.0,3500.0,3200.0,3200.0,368130],["2013-01-29",3200.0,3300.0,3100.0,3200.0,397130],["2013-01-30",3100.0,3400.0,3100.0,3300.0,340710],["2013-01-31",3200.0,3300.0,3100.0,3200.0,148100],["2013-02-01",3200.0,3200.0,3100.0,3200.0,154210],["2013-02-04",3300.0,3400.0,3200.0,3200.0,380980],["2013-02-05",3200.0,3300.0,3100.0,3300.0,113480],["2013-02-06",3300.0,3400.0,3300.0,3300.0,200690],["2013-02-07",3400.0,3500.0,3400.0,3500.0,706370],["2013-02-08",3700.0,3700.0,3700.0,3700.0,301860],["2013-02-18",3900.0,3900.0,3900.0,3900.0,236650],["2013-02-19",4100.0,4100.0,4000.0,4000.0,1988950],["2013-02-20",3900.0,4100.0,3900.0,4100.0,538600],["2013-02-21",4100.0,4300.0,3900.0,3900.0,1687130],["2013-02-22",4100.0,4100.0,3800.0,3900.0,1247450],["2013-02-25",4000.0,4100.0,3900.0,4100.0,526960],["2013-02-26",4000.0,4100.0,3900.0,3900.0,616480],["2013-02-27",3800.0,3800.0,3700.0,3800.0,761500],["2013-02-28",3800.0,4000.0,3700.0,3700.0,266880],["2013-03-01",3700.0,3800.0,3600.0,3700.0,338940],["2013-03-04",3700.0,3700.0,3500.0,3500.0,378320],["2013-03-05",3400.0,3500.0,3300.0,3300.0,534600],["2013-03-06",3400.0,3500.0,3400.0,3500.0,400020],["2013-03-07",3500.0,3600.0,3400.0,3500.0,228120],["2013-03-08",3500.0,3600.0,3400.0,3500.0,89680],["2013-03-11",3500.0,3700.0,3400.0,3700.0,445810],["2013-03-12",3700.0,3700.0,3500.0,3600.0,312470],["2013-03-13",3600.0,3700.0,3400.0,3500.0,254800],["2013-03-14",3500.0,3600.0,3400.0,3600.0,316630],["2013-03-15",3600.0,3600.0,3500.0,3600.0,147980],["2013-03-18",3700.0,3700.0,3500.0,3500.0,155600],["2013-03-19",3400.0,3500.0,3300.0,3500.0,233200],["2013-03-20",3500.0,3600.0,3400.0,3500.0,171780],["2013-03-21",3600.0,3600.0,3400.0,3400.0,107690],["2013-03-22",3500.0,3500.0,3400.0,3400.0,148710],["2013-03-25",3400.0,3500.0,3300.0,3500.0,155380],["2013-03-26",3500.0,3600.0,3400.0,3500.0,70210],["2013-03-27",3500.0,3500.0,3300.0,3400.0,124390],["2013-03-28",3400.0,3400.0,3300.0,3300.0,183310],["2013-03-29",3300.0,3400.0,3200.0,3400.0,166890],["2013-04-01",3500.0,3600.0,3300.0,3500.0,140500],["2013-04-02",3500.0,3600.0,3400.0,3500.0,283690],["2013-04-03",3400.0,3500.0,3300.0,3300.0,638680],["2013-04-04",3100.0,3200.0,3100.0,3100.0,233270],["2013-04-05",2900.0,3000.0,2900.0,3000.0,764520],["2013-04-08",2900.0,3100.0,2900.0,2900.0,228260],["2013-04-09",3000.0,3100.0,2900.0,3000.0,145420],["2013-04-10",3000.0,3000.0,2800.0,2800.0,163240],["2013-04-11",2800.0,2900.0,2700.0,2800.0,60430],["2013-04-12",2800.0,2800.0,2700.0,2700.0,183470],["2013-04-15",2800.0,2800.0,2600.0,2700.0,135030],["2013-04-16",2600.0,2700.0,2600.0,2700.0,115320],["2013-04-17",2700.0,2700.0,2600.0,2700.0,11020],["2013-04-18",2600.0,2700.0,2600.0,2700.0,110100],["2013-04-22",2700.0,2700.0,2600.0,2600.0,125420],["2013-04-23",2600.0,2700.0,2500.0,2500.0,104280],["2013-04-24",2600.0,2600.0,2500.0,2600.0,64240],["2013-04-25",2600.0,2700.0,2600.0,2700.0,112790],["2013-04-26",2700.0,2800.0,2600.0,2800.0,143030],["2013-05-02",2700.0,2800.0,2700.0,2700.0,53750],["2013-05-03",2600.0,2700.0,2600.0,2700.0,182010],["2013-05-06",2800.0,2800.0,2800.0,2800.0,208080],["2013-05-07",2800.0,2900.0,2700.0,2800.0,189150],["2013-05-08",2700.0,2800.0,2700.0,2700.0,108220],["2013-05-09",2700.0,2800.0,2700.0,2800.0,130110],["2013-05-10",2800.0,2800.0,2800.0,2800.0,51670],["2013-05-13",2800.0,2800.0,2700.0,2700.0,51390],["2013-05-14",2700.0,2700.0,2600.0,2600.0,51890],["2013-05-15",2600.0,2700.0,2600.0,2700.0,48940],["2013-05-16",2700.0,2800.0,2600.0,2700.0,119580],["2013-05-17",2600.0,2700.0,2600.0,2600.0,230750],["2013-05-20",2600.0,2700.0,2500.0,2700.0,40800],["2013-05-21",2700.0,2800.0,2600.0,2800.0,204230],["2013-05-22",2700.0,2800.0,2700.0,2700.0,191410],["2013-05-23",2700.0,2800.0,2700.0,2700.0,161460],["2013-05-24",2700.0,2800.0,2600.0,2700.0,84420],["2013-05-27",2700.0,2800.0,2700.0,2800.0,361290],["2013-05-28",2800.0,2900.0,2800.0,2900.0,212660],["2013-05-29",3100.0,3100.0,3000.0,3100.0,980900],["2013-05-30",3200.0,3200.0,3000.0,3200.0,202500],["2013-05-31",3300.0,3300.0,3000.0,3000.0,609680],["2013-06-03",2900.0,3000.0,2800.0,2900.0,418420],["2013-06-04",2900.0,3000.0,2700.0,2800.0,291000],["2013-06-05",2800.0,2900.0,2700.0,2900.0,93280],["2013-06-06",2900.0,3000.0,2900.0,2900.0,257720],["2013-06-07",3000.0,3000.0,2800.0,2800.0,104070],["2013-06-10",2900.0,2900.0,2800.0,2800.0,180030],["2013-06-11",2800.0,2900.0,2800.0,2900.0,132140],["2013-06-12",2900.0,3000.0,2800.0,3000.0,5254570],["2013-06-13",2900.0,3000.0,2800.0,2900.0,142780],["2013-06-14",3000.0,3000.0,2900.0,3000.0,130510],["2013-06-17",2900.0,3000.0,2800.0,2900.0,279500],["2013-06-18",2800.0,2900.0,2800.0,2900.0,97930],["2013-06-19",2800.0,3000.0,2800.0,2900.0,224150],["2013-06-20",2900.0,2900.0,2800.0,2800.0,18210],["2013-06-21",2700.0,2800.0,2700.0,2800.0,102010],["2013-06-24",2800.0,2900.0,2700.0,2700.0,315720],["2013-06-25",2700.0,2700.0,2600.0,2600.0,279780],["2013-06-26",2700.0,2700.0,2500.0,2700.0,135910],["2013-06-27",2800.0,2800.0,2700.0,2800.0,49610],["2013-06-28",2800.0,2800.0,2700.0,2700.0,93420],["2013-07-01",2600.0,2700.0,2600.0,2600.0,76920],["2013-07-02",2600.0,2700.0,2500.0,2700.0,33880],["2013-07-03",2700.0,2700.0,2600.0,2700.0,22120],["2013-07-04",2700.0,2700.0,2600.0,2700.0,114450],["2013-07-05",2700.0,2700.0,2600.0,2700.0,28980],["2013-07-08",2700.0,2700.0,2600.0,2600.0,43480],["2013-07-09",2500.0,2600.0,2500.0,2600.0,57970],["2013-07-10",2600.0,2600.0,2500.0,2600.0,68370],["2013-07-11",2600.0,2600.0,2500.0,2600.0,56690],["2013-07-12",2600.0,2700.0,2500.0,2700.0,43840],["2013-07-15",2600.0,2700.0,2600.0,2700.0,55730],["2013-07-16",2600.0,2700.0,2600.0,2600.0,83320],["2013-07-17",2500.0,2600.0,2500.0,2600.0,57860],["2013-07-18",2500.0,2600.0,2500.0,2600.0,16720],["2013-07-19",2500.0,2600.0,2500.0,2600.0,33230],["2013-07-22",2600.0,2600.0,2500.0,2500.0,24720],["2013-07-23",2500.0,2600.0,2500.0,2500.0,27610],["2013-07-24",2500.0,2500.0,2400.0,2500.0,69410],["2013-07-25",2400.0,2500.0,2400.0,2400.0,28000],["2013-07-26",2500.0,2500.0,2300.0,2400.0,24760],["2013-07-29",2400.0,2500.0,2300.0,2400.0,23340],["2013-07-30",2400.0,2400.0,2300.0,2300.0,61450],["2013-07-31",2300.0,2400.0,2200.0,2400.0,20090],["2013-08-01",2400.0,2400.0,2300.0,2400.0,13340],["2013-08-02",2400.0,2500.0,2300.0,2400.0,67760],["2013-08-05",2300.0,2400.0,2300.0,2300.0,82200],["2013-08-06",2300.0,2400.0,2300.0,2300.0,14280],["2013-08-07",2300.0,2300.0,2200.0,2300.0,193000],["2013-08-08",2200.0,2300.0,2200.0,2200.0,160270],["2013-08-09",2200.0,2200.0,2100.0,2200.0,32930],["2013-08-12",2200.0,2200.0,2100.0,2100.0,84970],["2013-08-13",2000.0,2100.0,2000.0,2000.0,78290],["2013-08-14",2000.0,2100.0,2000.0,2000.0,29230],["2013-08-15",2000.0,2100.0,2000.0,2100.0,53330],["2013-08-16",2100.0,2200.0,2100.0,2100.0,122490],["2013-08-19",2000.0,2200.0,2000.0,2100.0,191310],["2013-08-20",2100.0,2100.0,2100.0,2100.0,29040],["2013-08-21",2200.0,2200.0,2000.0,2000.0,97820],["2013-08-22",2000.0,2100.0,2000.0,2000.0,108960],["2013-08-23",2000.0,2100.0,2000.0,2100.0,21770],["2013-08-26",2100.0,2100.0,2000.0,2100.0,14130],["2013-08-27",2000.0,2100.0,2000.0,2000.0,16560],["2013-08-28",2000.0,2100.0,1900.0,2100.0,134940],["2013-08-29",2100.0,2100.0,2000.0,2000.0,28060],["2013-08-30",2000.0,2100.0,2000.0,2000.0,101600],["2013-09-03",2000.0,2100.0,2000.0,2100.0,2020],["2013-09-04",2000.0,2100.0,2000.0,2000.0,141090],["2013-09-05",1900.0,2100.0,1900.0,2100.0,7740],["2013-09-06",2000.0,2100.0,2000.0,2000.0,88840],["2013-09-09",1900.0,2000.0,1900.0,2000.0,73450],["2013-09-10",2000.0,2000.0,1900.0,2000.0,50470],["2013-09-11",2000.0,2000.0,1900.0,2000.0,297320],["2013-09-12",2000.0,2000.0,1900.0,2000.0,15410],["2013-09-13",1900.0,2000.0,1900.0,2000.0,13260],["2013-09-16",1900.0,1900.0,1900.0,1900.0,19600],["2013-09-17",1900.0,1900.0,1900.0,1900.0,53930],["2013-09-18",1800.0,1900.0,1800.0,1900.0,95530],["2013-09-19",1800.0,1800.0,1800.0,1800.0,118500],["2013-09-20",1700.0,1800.0,1700.0,1800.0,23280],["2013-09-23",1900.0,1900.0,1800.0,1900.0,55580],["2013-09-24",1900.0,1900.0,1800.0,1800.0,87060],["2013-09-25",1800.0,1900.0,1800.0,1900.0,174690],["2013-09-26",1900.0,2000.0,1800.0,2000.0,77640],["2013-09-27",1900.0,2000.0,1900.0,2000.0,71300],["2013-09-30",1900.0,2000.0,1900.0,1900.0,38460],["2013-10-01",2000.0,2000.0,1900.0,1900.0,27730],["2013-10-02",1900.0,2000.0,1900.0,2000.0,207330],["2013-10-03",2000.0,2000.0,1900.0,2000.0,104240],["2013-10-04",1900.0,2000.0,1900.0,1900.0,58120],["2013-10-07",1900.0,2000.0,1900.0,1900.0,67310],["2013-10-08",1900.0,2000.0,1900.0,2000.0,31530],["2013-10-09",1900.0,2000.0,1900.0,2000.0,36610],["2013-10-10",1900.0,2000.0,1900.0,1900.0,106660],["2013-10-11",1900.0,2000.0,1900.0,1900.0,7550],["2013-10-14",1900.0,2000.0,1900.0,2000.0,3630],["2013-10-15",2000.0,2000.0,1900.0,1900.0,147380],["2013-10-16",1900.0,2000.0,1800.0,2000.0,246870],["2013-10-17",2000.0,2100.0,2000.0,2000.0,104830],["2013-10-18",2000.0,2100.0,2000.0,2100.0,40770],["2013-10-21",2100.0,2100.0,2000.0,2000.0,122910],["2013-10-22",2000.0,2100.0,2000.0,2100.0,111480],["2013-10-23",2000.0,2100.0,2000.0,2100.0,127260],["2013-10-24",2000.0,2100.0,2000.0,2000.0,116030],["2013-10-25",2000.0,2100.0,2000.0,2000.0,185300],["2013-10-28",2100.0,2100.0,2000.0,2000.0,105820],["2013-10-29",2100.0,2100.0,2000.0,2100.0,46310],["2013-10-30",2100.0,2100.0,2000.0,2000.0,109160],["2013-10-31",2000.0,2000.0,2000.0,2000.0,36510],["2013-11-01",2000.0,2100.0,2000.0,2000.0,76350],["2013-11-04",1900.0,2100.0,1900.0,2000.0,529340],["2013-11-05",2100.0,2100.0,2100.0,2100.0,711040],["2013-11-06",2200.0,2200.0,2200.0,2200.0,102430],["2013-11-07",2300.0,2300.0,2200.0,2300.0,744650],["2013-11-08",2300.0,2400.0,2200.0,2300.0,632720],["2013-11-11",2300.0,2400.0,2300.0,2400.0,570540],["2013-11-12",2400.0,2500.0,2400.0,2400.0,692060],["2013-11-13",2400.0,2500.0,2300.0,2300.0,631120],["2013-11-14",2300.0,2400.0,2200.0,2400.0,293420],["2013-11-15",2300.0,2400.0,2300.0,2300.0,272880],["2013-11-18",2400.0,2400.0,2400.0,2400.0,292340],["2013-11-19",2400.0,2500.0,2400.0,2400.0,549240],["2013-11-20",2400.0,2500.0,2300.0,2500.0,608710],["2013-11-21",2600.0,2600.0,2500.0,2600.0,951790],["2013-11-22",2500.0,2600.0,2500.0,2500.0,578390],["2013-11-25",2500.0,2600.0,2500.0,2600.0,697690],["2013-11-26",2700.0,2700.0,2700.0,2700.0,373720],["2013-11-27",2800.0,2800.0,2800.0,2800.0,13270],["2013-11-28",2900.0,2900.0,2900.0,2900.0,31400],["2013-11-29",3100.0,3100.0,3000.0,3100.0,4233670],["2013-12-02",3300.0,3300.0,2900.0,2900.0,3669240],["2013-12-03",2900.0,3100.0,2900.0,3100.0,4506420],["2013-12-04",3100.0,3300.0,3100.0,3200.0,1786100],["2013-12-05",3100.0,3100.0,3000.0,3000.0,1244180],["2013-12-06",2900.0,3000.0,2800.0,3000.0,1280380],["2013-12-09",3000.0,3000.0,2800.0,2800.0,2099760],["2013-12-10",2800.0,2800.0,2700.0,2700.0,1325550],["2013-12-11",2700.0,2700.0,2600.0,2600.0,1132220],["2013-12-12",2500.0,2700.0,2500.0,2600.0,1714660],["2013-12-13",2600.0,2700.0,2500.0,2700.0,524090],["2013-12-16",2600.0,2700.0,2600.0,2600.0,672260],["2013-12-17",2700.0,2700.0,2600.0,2700.0,662520],["2013-12-18",2800.0,2800.0,2700.0,2800.0,1744640],["2013-12-19",2900.0,2900.0,2800.0,2900.0,942840],["2013-12-20",2900.0,3000.0,2800.0,2800.0,878670],["2013-12-23",2900.0,2900.0,2900.0,2900.0,512380],["2013-12-24",3000.0,3000.0,2800.0,2900.0,1358120],["2013-12-25",2900.0,3000.0,2800.0,2900.0,837610],["2013-12-26",2900.0,3000.0,2800.0,2900.0,612240],["2013-12-27",2800.0,2900.0,2700.0,2700.0,913380],["2013-12-30",2800.0,2800.0,2700.0,2800.0,528470],["2013-12-31",2700.0,2900.0,2700.0,2900.0,432760],["2014-01-02",2900.0,2900.0,2700.0,2800.0,514390],["2014-01-03",2800.0,2900.0,2700.0,2800.0,215030],["2014-01-06",2800.0,2900.0,2800.0,2800.0,566140],["2014-01-07",2800.0,2900.0,2800.0,2900.0,623690],["2014-01-08",2900.0,3000.0,2800.0,2900.0,980310],["2014-01-09",2900.0,3100.0,2900.0,3100.0,3077920],["2014-01-10",3200.0,3300.0,3100.0,3200.0,1319950],["2014-01-13",3000.0,3100.0,3000.0,3000.0,668230],["2014-01-14",2900.0,3000.0,2800.0,2900.0,1089440],["2014-01-15",2900.0,3000.0,2900.0,2900.0,415350],["2014-01-16",3000.0,3000.0,2800.0,2800.0,392540],["2014-01-17",2800.0,2900.0,2700.0,2700.0,544950],["2014-01-20",2800.0,2800.0,2600.0,2700.0,490520],["2014-01-21",2700.0,2800.0,2600.0,2700.0,319550],["2014-01-22",2700.0,2800.0,2600.0,2700.0,477930],["2014-01-23",2600.0,2800.0,2600.0,2700.0,427040],["2014-01-24",2700.0,2700.0,2600.0,2600.0,185100],["2014-01-27",2600.0,2700.0,2600.0,2700.0,303910],["2014-02-06",2700.0,2800.0,2700.0,2800.0,213760],["2014-02-07",2900.0,2900.0,2800.0,2900.0,614870],["2014-02-10",2900.0,2900.0,2800.0,2900.0,540480],["2014-02-11",2900.0,2900.0,2700.0,2700.0,315570],["2014-02-12",2800.0,2800.0,2700.0,2800.0,518820],["2014-02-13",2800.0,2900.0,2800.0,2900.0,830950],["2014-02-14",2900.0,3000.0,2800.0,2900.0,329130],["2014-02-17",2800.0,2900.0,2700.0,2800.0,1356210],["2014-02-18",2800.0,2900.0,2700.0,2900.0,1024490],["2014-02-19",2900.0,3000.0,2700.0,2900.0,1164200],["2014-02-20",2900.0,3000.0,2700.0,2700.0,1641330],["2014-02-21",2700.0,2800.0,2600.0,2800.0,288810],["2014-02-24",2800.0,2900.0,2700.0,2800.0,771380],["2014-02-25",2800.0,2800.0,2700.0,2800.0,539970],["2014-02-26",2700.0,2900.0,2700.0,2900.0,1115520],["2014-02-27",2700.0,2800.0,2700.0,2700.0,4197150],["2014-02-28",2700.0,2800.0,2600.0,2700.0,477670],["2014-03-03",2700.0,2800.0,2600.0,2600.0,553240],["2014-03-04",2600.0,2600.0,2500.0,2600.0,1007060],["2014-03-05",2600.0,2700.0,2500.0,2700.0,528650],["2014-03-06",2600.0,2800.0,2600.0,2600.0,679450],["2014-03-07",2700.0,2700.0,2600.0,2700.0,669010],["2014-03-10",2800.0,2800.0,2700.0,2800.0,1027390],["2014-03-11",2900.0,2900.0,2800.0,2900.0,2073720],["2014-03-12",3000.0,3100.0,2800.0,2800.0,2370520],["2014-03-13",2800.0,2900.0,2800.0,2900.0,861600],["2014-03-14",3100.0,3100.0,3100.0,3100.0,1313150],["2014-03-17",3300.0,3300.0,3300.0,3300.0,315990],["2014-03-18",3500.0,3500.0,3500.0,3500.0,77340],["2014-03-19",3700.0,3700.0,3700.0,3700.0,153740],["2014-03-20",3900.0,3900.0,3900.0,3900.0,370930],["2014-03-21",4100.0,4100.0,4000.0,4100.0,4495750],["2014-03-24",4300.0,4300.0,4300.0,4300.0,274580],["2014-03-25",4600.0,4600.0,4600.0,4600.0,384030],["2014-03-26",4900.0,4900.0,4700.0,4900.0,7441950],["2014-03-27",4900.0,4900.0,4600.0,4600.0,2888620],["2014-03-28",4700.0,4900.0,4700.0,4900.0,3208610],["2014-03-31",5100.0,5200.0,4800.0,4900.0,2248080],["2014-04-01",4700.0,4700.0,4600.0,4600.0,1951850],["2014-04-02",4300.0,4400.0,4300.0,4300.0,1082180],["2014-04-03",4100.0,4600.0,4100.0,4600.0,3217850],["2014-04-04",4600.0,4600.0,4300.0,4300.0,1014770],["2014-04-07",4000.0,4000.0,4000.0,4000.0,129600],["2014-04-08",3800.0,4100.0,3800.0,4100.0,4946010],["2014-04-10",4000.0,4100.0,3900.0,3900.0,1892540],["2014-04-11",3900.0,3900.0,3900.0,3900.0,0],["2014-04-14",3900.0,3900.0,3900.0,3900.0,0],["2014-04-15",4000.0,4100.0,3700.0,3700.0,2536550],["2014-04-16",3700.0,3800.0,3500.0,3500.0,1366710],["2014-04-17",3600.0,3700.0,3600.0,3700.0,773800],["2014-04-18",3800.0,3800.0,3500.0,3500.0,1088760],["2014-04-21",3400.0,3600.0,3300.0,3300.0,522500],["2014-04-22",3300.0,3500.0,3200.0,3500.0,1038920],["2014-04-23",3600.0,3700.0,3400.0,3600.0,453000],["2014-04-24",3600.0,3600.0,3400.0,3400.0,333860],["2014-04-25",3400.0,3500.0,3300.0,3400.0,350940],["2014-04-28",3400.0,3500.0,3300.0,3300.0,443030],["2014-04-29",3300.0,3300.0,3100.0,3200.0,511440],["2014-05-05",3200.0,3300.0,3000.0,3000.0,515120],["2014-05-06",2900.0,3000.0,2800.0,3000.0,1561960],["2014-05-07",2900.0,3100.0,2900.0,2900.0,236620],["2014-05-08",2800.0,2800.0,2700.0,2700.0,892940],["2014-05-09",2600.0,2800.0,2600.0,2800.0,1009830],["2014-05-12",2700.0,2700.0,2700.0,2700.0,135020],["2014-05-13",2600.0,2600.0,2600.0,2600.0,338330],["2014-05-14",2500.0,2700.0,2500.0,2700.0,1271240],["2014-05-15",2700.0,2800.0,2600.0,2700.0,1186030],["2014-05-16",2700.0,2800.0,2600.0,2800.0,610820],["2014-05-19",2700.0,2800.0,2700.0,2700.0,1001510],["2014-05-20",2700.0,2800.0,2700.0,2800.0,1137380],["2014-05-21",2900.0,2900.0,2900.0,2900.0,37400],["2014-05-22",3100.0,3100.0,3100.0,3100.0,410910],["2014-05-23",3300.0,3300.0,3000.0,3300.0,3146360],["2014-05-26",3300.0,3300.0,3100.0,3300.0,713560],["2014-05-27",3300.0,3400.0,3200.0,3300.0,1707790],["2014-05-28",3400.0,3500.0,3400.0,3500.0,2054560],["2014-05-29",3500.0,3600.0,3300.0,3300.0,1838750],["2014-05-30",3200.0,3300.0,3200.0,3200.0,950810],["2014-06-02",3000.0,3200.0,3000.0,3000.0,1872010],["2014-06-03",3000.0,3200.0,2900.0,3000.0,739280],["2014-06-04",3100.0,3100.0,2800.0,3000.0,293140],["2014-06-05",2900.0,3100.0,2900.0,3000.0,539830],["2014-06-06",3000.0,3100.0,3000.0,3100.0,466490],["2014-06-09",3100.0,3200.0,2900.0,3100.0,987630],["2014-06-10",3000.0,3100.0,2900.0,2900.0,579880],["2014-06-11",2900.0,3100.0,2900.0,3100.0,1915350],["2014-06-12",3100.0,3200.0,3000.0,3100.0,325410],["2014-06-13",3000.0,3200.0,3000.0,3100.0,297510],["2014-06-16",3000.0,3100.0,3000.0,3100.0,693720],["2014-06-17",3000.0,3200.0,3000.0,3200.0,720640],["2014-06-18",3200.0,3200.0,3100.0,3100.0,673040],["2014-06-19",3000.0,3100.0,2900.0,3100.0,697080],["2014-06-20",3100.0,3100.0,2900.0,3000.0,429700],["2014-06-23",3000.0,3100.0,2900.0,3000.0,299220],["2014-06-24",2900.0,3200.0,2900.0,3200.0,958790],["2014-06-25",3200.0,3200.0,3000.0,3100.0,401070],["2014-06-26",3000.0,3200.0,3000.0,3200.0,475310],["2014-06-27",3100.0,3200.0,3000.0,3000.0,649880],["2014-06-30",3000.0,3100.0,2900.0,3000.0,221940],["2014-07-01",3000.0,3100.0,3000.0,3000.0,458980],["2014-07-02",3100.0,3200.0,3000.0,3200.0,1214090],["2014-07-03",3200.0,3400.0,3200.0,3200.0,2323060],["2014-07-04",3200.0,3300.0,3100.0,3200.0,839860],["2014-07-07",3200.0,3300.0,3100.0,3100.0,743210],["2014-07-08",3100.0,3300.0,3100.0,3300.0,1830020],["2014-07-09",3400.0,3500.0,3400.0,3500.0,2127450],["2014-07-10",3500.0,3700.0,3300.0,3500.0,2042270],["2014-07-11",3400.0,3500.0,3300.0,3400.0,1185950],["2014-07-14",3400.0,3500.0,3300.0,3500.0,490660],["2014-07-15",3400.0,3500.0,3300.0,3400.0,917230],["2014-07-16",3400.0,3500.0,3400.0,3400.0,891390],["2014-07-17",3400.0,3500.0,3300.0,3400.0,609320],["2014-07-18",3300.0,3400.0,3300.0,3300.0,808970],["2014-07-21",3300.0,3300.0,3100.0,3200.0,633020],["2014-07-22",3200.0,3300.0,3100.0,3300.0,581480],["2014-07-23",3200.0,3300.0,3100.0,3200.0,292510],["2014-07-24",3200.0,3300.0,3100.0,3100.0,1102640],["2014-07-25",3300.0,3300.0,3200.0,3200.0,1602670],["2014-07-28",3200.0,3300.0,3100.0,3300.0,1320470],["2014-07-29",3200.0,3300.0,3200.0,3300.0,438310],["2014-07-30",3200.0,3400.0,3100.0,3400.0,767020],["2014-07-31",3300.0,3400.0,3300.0,3300.0,312390],["2014-08-01",3300.0,3400.0,3200.0,3400.0,340790],["2014-08-04",3300.0,3300.0,3200.0,3200.0,885390],["2014-08-05",3200.0,3400.0,3200.0,3300.0,869430],["2014-08-06",3400.0,3500.0,3300.0,3400.0,1411140],["2014-08-07",3300.0,3500.0,3300.0,3500.0,865410],["2014-08-08",3500.0,3600.0,3400.0,3600.0,2446640],["2014-08-11",3700.0,3800.0,3600.0,3700.0,2780620],["2014-08-12",3700.0,3700.0,3500.0,3700.0,1312930],["2014-08-13",3600.0,3700.0,3500.0,3600.0,594710],["2014-08-14",3700.0,3700.0,3500.0,3600.0,819080],["2014-08-15",3600.0,3600.0,3400.0,3500.0,942220],["2014-08-18",3700.0,3700.0,3500.0,3600.0,4268580],["2014-08-19",3600.0,3800.0,3500.0,3800.0,2711480],["2014-08-20",3700.0,3900.0,3600.0,3700.0,1261790],["2014-08-21",3700.0,3800.0,3600.0,3800.0,1358390],["2014-08-22",3700.0,4000.0,3700.0,3900.0,2778670],["2014-08-25",3900.0,4100.0,3800.0,3900.0,2376350],["2014-08-26",3900.0,4000.0,3700.0,3800.0,1400780],["2014-08-27",3800.0,4000.0,3800.0,4000.0,5367460],["2014-08-28",4000.0,4100.0,3900.0,4000.0,1394400],["2014-08-29",4000.0,4100.0,3900.0,4000.0,1392150],["2014-09-03",4000.0,4100.0,3900.0,3900.0,2849480],["2014-09-04",3900.0,4000.0,3800.0,3900.0,1017320],["2014-09-05",3900.0,4100.0,3900.0,4100.0,2742390],["2014-09-08",4200.0,4300.0,4100.0,4300.0,4501200],["2014-09-09",4200.0,4300.0,4000.0,4000.0,3244180],["2014-09-10",3900.0,4000.0,3800.0,4000.0,1256510],["2014-09-11",4000.0,4200.0,4000.0,4200.0,1655300],["2014-09-12",4200.0,4400.0,4200.0,4400.0,4615100],["2014-09-15",4700.0,4700.0,4500.0,4500.0,5035330],["2014-09-16",4400.0,4500.0,4200.0,4300.0,2799120],["2014-09-17",4400.0,4400.0,4100.0,4200.0,2259480],["2014-09-18",4100.0,4300.0,4000.0,4000.0,3068570],["2014-09-19",4000.0,4200.0,3900.0,4100.0,1982400],["2014-09-22",4200.0,4200.0,4100.0,4100.0,974150],["2014-09-23",4000.0,4100.0,4000.0,4000.0,974240],["2014-09-24",3900.0,4100.0,3900.0,4000.0,618140],["2014-09-25",4000.0,4100.0,3900.0,4000.0,722960],["2014-09-26",4000.0,4200.0,4000.0,4100.0,1290760],["2014-09-29",4100.0,4200.0,4000.0,4100.0,755710],["2014-09-30",4000.0,4100.0,3900.0,4000.0,627320],["2014-10-01",4100.0,4200.0,4000.0,4100.0,2139420],["2014-10-02",4100.0,4200.0,3900.0,4000.0,1107310],["2014-10-03",4000.0,4100.0,3900.0,4000.0,837180],["2014-10-06",4000.0,4100.0,3900.0,4000.0,923010],["2014-10-07",4100.0,4100.0,4000.0,4000.0,1076180],["2014-10-08",4100.0,4200.0,4000.0,4200.0,3065690],["2014-10-09",4300.0,4400.0,4100.0,4100.0,1698180],["2014-10-10",4100.0,4100.0,3900.0,4000.0,618190],["2014-10-13",4000.0,4000.0,3900.0,4000.0,656130],["2014-10-14",4000.0,4000.0,3800.0,3800.0,1174070],["2014-10-15",3800.0,3900.0,3700.0,3800.0,748920],["2014-10-16",3800.0,3800.0,3600.0,3600.0,1100750],["2014-10-17",3700.0,3800.0,3600.0,3800.0,834960],["2014-10-20",3800.0,4000.0,3800.0,3800.0,1067040],["2014-10-21",3900.0,3900.0,3700.0,3700.0,473370],["2014-10-22",3800.0,3900.0,3800.0,3900.0,885190],["2014-10-23",3800.0,4000.0,3700.0,3800.0,395800],["2014-10-24",3800.0,3900.0,3700.0,3800.0,495750],["2014-10-27",3700.0,3800.0,3600.0,3600.0,949690],["2014-10-28",3500.0,3600.0,3400.0,3600.0,540220],["2014-10-29",3600.0,3700.0,3500.0,3500.0,644640],["2014-10-30",3500.0,3600.0,3400.0,3400.0,341820],["2014-10-31",3400.0,3600.0,3300.0,3500.0,791720],["2014-11-03",3700.0,3700.0,3600.0,3700.0,907080],["2014-11-04",3700.0,3700.0,3600.0,3700.0,487120],["2014-11-05",3600.0,3700.0,3500.0,3600.0,690380],["2014-11-06",3600.0,3700.0,3500.0,3500.0,825530],["2014-11-07",3600.0,3600.0,3500.0,3500.0,528710],["2014-11-10",3500.0,3700.0,3500.0,3600.0,316820],["2014-11-11",3600.0,3700.0,3600.0,3600.0,357250],["2014-11-12",3700.0,3700.0,3500.0,3600.0,240910],["2014-11-13",3700.0,3700.0,3600.0,3600.0,415810],["2014-11-14",3600.0,3700.0,3500.0,3500.0,904160],["2014-11-17",3600.0,3600.0,3500.0,3500.0,603880],["2014-11-18",3500.0,3600.0,3400.0,3500.0,696030],["2014-11-19",3500.0,3500.0,3300.0,3500.0,922840],["2014-11-20",3500.0,3600.0,3500.0,3600.0,564500],["2014-11-21",3500.0,3600.0,3400.0,3500.0,295440],["2014-11-24",3500.0,3500.0,3400.0,3400.0,386690],["2014-11-25",3500.0,3500.0,3200.0,3400.0,657200],["2014-11-26",3400.0,3500.0,3200.0,3300.0,454910],["2014-11-27",3300.0,3500.0,3200.0,3400.0,942850],["2014-11-28",3500.0,3600.0,3400.0,3400.0,654760],["2014-12-01",3400.0,3500.0,3400.0,3400.0,167310],["2014-12-02",3400.0,3500.0,3400.0,3400.0,301370],["2014-12-03",3400.0,3500.0,3300.0,3400.0,259510],["2014-12-04",3400.0,3500.0,3300.0,3400.0,412050],["2014-12-05",3400.0,3500.0,3300.0,3400.0,136430],["2014-12-08",3300.0,3400.0,3200.0,3300.0,451770],["2014-12-09",3300.0,3300.0,3100.0,3100.0,839640],["2014-12-10",3100.0,3200.0,3000.0,3200.0,462560],["2014-12-11",3200.0,3200.0,3100.0,3100.0,121330],["2014-12-12",3000.0,3200.0,3000.0,3100.0,250560],["2014-12-15",3100.0,3300.0,3100.0,3300.0,422740],["2014-12-16",3200.0,3300.0,3100.0,3100.0,255450],["2014-12-17",3100.0,3200.0,2900.0,2900.0,400550],["2014-12-18",3000.0,3100.0,3000.0,3100.0,338680],["2014-12-19",3200.0,3200.0,3000.0,3100.0,201180],["2014-12-22",3000.0,3300.0,3000.0,3200.0,348070],["2014-12-23",3100.0,3200.0,3100.0,3100.0,75110],["2014-12-24",3200.0,3200.0,3000.0,3100.0,220070],["2014-12-25",3100.0,3200.0,3000.0,3000.0,125410],["2014-12-26",3000.0,3100.0,2900.0,3000.0,110810],["2014-12-29",3000.0,3000.0,2800.0,2800.0,433460],["2014-12-30",2800.0,2900.0,2700.0,2900.0,653290],["2014-12-31",2900.0,3100.0,2900.0,3100.0,474760],["2015-01-05",3100.0,3200.0,3000.0,3100.0,126380],["2015-01-06",3000.0,3100.0,2900.0,3100.0,285260],["2015-01-07",3000.0,3100.0,2900.0,2900.0,141010],["2015-01-08",3000.0,3100.0,2900.0,3000.0,199910],["2015-01-09",2900.0,3000.0,2900.0,3000.0,197940],["2015-01-12",3000.0,3000.0,2800.0,2800.0,152670],["2015-01-13",2900.0,2900.0,2800.0,2800.0,285720],["2015-01-14",2900.0,2900.0,2800.0,2900.0,231930],["2015-01-15",2900.0,3100.0,2900.0,2900.0,282150],["2015-01-16",2900.0,3000.0,2900.0,2900.0,155340],["2015-01-19",3000.0,3000.0,2800.0,2900.0,104330],["2015-01-20",2800.0,2900.0,2800.0,2800.0,41550],["2015-01-21",2900.0,2900.0,2800.0,2800.0,69460],["2015-01-22",2800.0,2900.0,2700.0,2900.0,287360],["2015-01-23",2800.0,2900.0,2800.0,2800.0,181840],["2015-01-26",2900.0,2900.0,2800.0,2900.0,98890],["2015-01-27",2800.0,2900.0,2700.0,2700.0,197390],["2015-01-28",2800.0,2800.0,2700.0,2800.0,121010],["2015-01-29",2800.0,2900.0,2800.0,2800.0,167870],["2015-01-30",2800.0,2800.0,2700.0,2700.0,220560],["2015-02-02",2600.0,2700.0,2600.0,2600.0,363340],["2015-02-03",2500.0,2600.0,2500.0,2500.0,307450],["2015-02-04",2400.0,2500.0,2400.0,2500.0,453440],["2015-02-05",2500.0,2500.0,2400.0,2400.0,465990],["2015-02-06",2300.0,2400.0,2300.0,2300.0,388130],["2015-02-09",2200.0,2200.0,2200.0,2200.0,108870],["2015-02-10",2100.0,2300.0,2100.0,2300.0,1073320],["2015-02-11",2400.0,2400.0,2400.0,2400.0,93860],["2015-02-12",2500.0,2500.0,2500.0,2500.0,104110],["2015-02-13",2600.0,2600.0,2500.0,2600.0,858770],["2015-02-24",2700.0,2700.0,2700.0,2700.0,47610],["2015-02-25",2800.0,2800.0,2800.0,2800.0,26540],["2015-02-26",2900.0,2900.0,2800.0,2900.0,1398520],["2015-02-27",3000.0,3100.0,2900.0,2900.0,997830],["2015-03-02",2900.0,3000.0,2800.0,2800.0,299090],["2015-03-03",2800.0,2900.0,2800.0,2900.0,349090],["2015-03-04",3000.0,3100.0,2900.0,3000.0,569980],["2015-03-05",3000.0,3000.0,2800.0,2800.0,330840],["2015-03-06",2900.0,2900.0,2800.0,2900.0,442760],["2015-03-09",2800.0,2900.0,2800.0,2800.0,313840],["2015-03-10",2800.0,2900.0,2700.0,2800.0,158800],["2015-03-11",2700.0,2800.0,2700.0,2700.0,526760],["2015-03-12",2700.0,2800.0,2700.0,2700.0,123330],["2015-03-13",2700.0,2800.0,2600.0,2800.0,209260],["2015-03-16",2700.0,2800.0,2700.0,2700.0,270230],["2015-03-17",2600.0,2800.0,2600.0,2700.0,205470],["2015-03-18",2700.0,2800.0,2600.0,2700.0,102170],["2015-03-19",2700.0,2700.0,2700.0,2700.0,84020],["2015-03-20",2700.0,2700.0,2600.0,2600.0,58260],["2015-03-23",2600.0,2700.0,2600.0,2600.0,109870],["2015-03-24",2600.0,2600.0,2500.0,2500.0,76320],["2015-03-25",2500.0,2600.0,2500.0,2600.0,41650],["2015-03-26",2600.0,2600.0,2500.0,2600.0,76740],["2015-03-27",2600.0,2700.0,2500.0,2500.0,157430],["2015-03-30",2500.0,2600.0,2500.0,2500.0,139860],["2015-03-31",2500.0,2600.0,2500.0,2500.0,260640],["2015-04-01",2500.0,2500.0,2400.0,2400.0,377990],["2015-04-02",2400.0,2400.0,2300.0,2400.0,629240],["2015-04-03",2400.0,2400.0,2300.0,2300.0,325970],["2015-04-06",2400.0,2400.0,2300.0,2300.0,234570],["2015-04-07",2300.0,2400.0,2200.0,2300.0,156910],["2015-04-08",2300.0,2400.0,2300.0,2400.0,155710],["2015-04-09",2300.0,2400.0,2300.0,2400.0,173770],["2015-04-10",2300.0,2500.0,2300.0,2500.0,269810],["2015-04-13",2500.0,2500.0,2400.0,2400.0,285970],["2015-04-14",2400.0,2400.0,2300.0,2300.0,526740],["2015-04-15",2300.0,2400.0,2300.0,2300.0,140540],["2015-04-16",2300.0,2400.0,2300.0,2400.0,820680],["2015-04-17",2500.0,2500.0,2500.0,2500.0,862020],["2015-04-20",2500.0,2500.0,2400.0,2400.0,300720],["2015-04-21",2400.0,2500.0,2300.0,2500.0,140210],["2015-04-22",2500.0,2500.0,2400.0,2400.0,412190],["2015-04-23",2400.0,2400.0,2300.0,2400.0,134370],["2015-04-24",2400.0,2400.0,2300.0,2400.0,99210],["2015-04-27",2400.0,2400.0,2300.0,2300.0,465830],["2015-05-04",2300.0,2300.0,2200.0,2200.0,193160],["2015-05-05",2100.0,2300.0,2100.0,2300.0,454930],["2015-05-06",2200.0,2300.0,2200.0,2200.0,247640],["2015-05-07",2100.0,2300.0,2100.0,2200.0,131400],["2015-05-08",2200.0,2300.0,2100.0,2200.0,160920],["2015-05-11",2200.0,2300.0,2100.0,2200.0,189850],["2015-05-12",2200.0,2200.0,2100.0,2200.0,205110],["2015-05-13",2200.0,2200.0,2100.0,2200.0,108600],["2015-05-14",2100.0,2200.0,2100.0,2100.0,418190],["2015-05-15",2000.0,2100.0,2000.0,2000.0,76120],["2015-05-18",1900.0,2000.0,1900.0,1900.0,307380],["2015-05-19",1900.0,2000.0,1800.0,2000.0,96820],["2015-05-20",2000.0,2100.0,1900.0,2100.0,909110],["2015-05-21",2000.0,2000.0,2000.0,2000.0,192800],["2015-05-22",2000.0,2100.0,1900.0,1900.0,598250],["2015-05-25",2000.0,2000.0,1900.0,2000.0,991420],["2015-05-26",2100.0,2100.0,2100.0,2100.0,398120],["2015-05-27",2200.0,2200.0,2100.0,2200.0,747420],["2015-05-28",2200.0,2300.0,2100.0,2200.0,1369130],["2015-05-29",2200.0,2300.0,2100.0,2200.0,689580],["2015-06-01",2200.0,2200.0,2100.0,2100.0,503870],["2015-06-02",2100.0,2200.0,2000.0,2100.0,315020],["2015-06-03",2100.0,2200.0,2000.0,2100.0,256870],["2015-06-04",2100.0,2200.0,2000.0,2200.0,172040],["2015-06-05",2100.0,2200.0,2100.0,2100.0,607380],["2015-06-08",2200.0,2200.0,2200.0,2200.0,679870],["2015-06-09",2200.0,2300.0,2100.0,2200.0,593200],["2015-06-10",2200.0,2200.0,2100.0,2200.0,150300],["2015-06-11",2200.0,2300.0,2100.0,2200.0,768150],["2015-06-12",2200.0,2300.0,2100.0,2200.0,891800],["2015-06-15",2200.0,2300.0,2200.0,2200.0,404560],["2015-06-16",2300.0,2300.0,2200.0,2300.0,2257820],["2015-06-17",2400.0,2400.0,2400.0,2400.0,1231620],["2015-06-18",2500.0,2500.0,2500.0,2500.0,804620],["2015-06-19",2600.0,2600.0,2500.0,2600.0,1892980],["2015-06-22",2700.0,2700.0,2500.0,2700.0,2490180],["2015-06-23",2700.0,2800.0,2600.0,2800.0,879270],["2015-06-24",2700.0,2800.0,2700.0,2700.0,1096440],["2015-06-25",2600.0,2700.0,2600.0,2600.0,357400],["2015-06-26",2500.0,2500.0,2500.0,2500.0,73780],["2015-06-29",2400.0,2500.0,2400.0,2400.0,1429620],["2015-06-30",2400.0,2500.0,2300.0,2300.0,439430],["2015-07-01",2400.0,2400.0,2300.0,2400.0,258930],["2015-07-02",2500.0,2500.0,2300.0,2500.0,238010],["2015-07-03",2500.0,2500.0,2400.0,2400.0,431160],["2015-07-06",2400.0,2500.0,2300.0,2500.0,346070],["2015-07-07",2500.0,2500.0,2400.0,2500.0,421110],["2015-07-08",2500.0,2500.0,2400.0,2400.0,326310],["2015-07-09",2500.0,2500.0,2300.0,2400.0,27280],["2015-07-10",2400.0,2400.0,2300.0,2300.0,160120],["2015-07-13",2300.0,2400.0,2300.0,2400.0,181710],["2015-07-14",2400.0,2400.0,2300.0,2400.0,39100],["2015-07-15",2400.0,2400.0,2300.0,2300.0,188580],["2015-07-16",2300.0,2400.0,2200.0,2400.0,56540],["2015-07-17",2400.0,2500.0,2300.0,2400.0,192040],["2015-07-20",2300.0,2400.0,2300.0,2300.0,117010],["2015-07-21",2400.0,2400.0,2300.0,2400.0,45760],["2015-07-22",2400.0,2400.0,2300.0,2400.0,44890],["2015-07-23",2400.0,2400.0,2300.0,2300.0,195220],["2015-07-24",2300.0,2400.0,2200.0,2300.0,185980],["2015-07-27",2400.0,2400.0,2200.0,2300.0,59900],["2015-07-28",2200.0,2300.0,2200.0,2300.0,276160],["2015-07-29",2200.0,2300.0,2200.0,2200.0,128240],["2015-07-30",2300.0,2300.0,2100.0,2300.0,15710],["2015-07-31",2300.0,2300.0,2200.0,2300.0,79910],["2015-08-03",2300.0,2300.0,2200.0,2200.0,110350],["2015-08-04",2200.0,2300.0,2100.0,2100.0,52760],["2015-08-05",2200.0,2200.0,2100.0,2200.0,120230],["2015-08-06",2300.0,2300.0,2100.0,2200.0,30500],["2015-08-07",2100.0,2300.0,2100.0,2300.0,69250],["2015-08-10",2200.0,2300.0,2200.0,2200.0,9320],["2015-08-11",2300.0,2300.0,2100.0,2300.0,85880],["2015-08-12",2200.0,2300.0,2200.0,2200.0,50180],["2015-08-13",2100.0,2300.0,2100.0,2100.0,156620],["2015-08-14",2100.0,2200.0,2000.0,2000.0,52150],["2015-08-17",2100.0,2100.0,1900.0,1900.0,227380],["2015-08-18",1900.0,2000.0,1900.0,2000.0,207340],["2015-08-19",2100.0,2100.0,1900.0,2000.0,62190],["2015-08-20",2000.0,2000.0,1900.0,2000.0,180390],["2015-08-21",2000.0,2000.0,1900.0,2000.0,340070],["2015-08-24",2000.0,2000.0,1900.0,1900.0,209090],["2015-08-25",1800.0,1900.0,1800.0,1800.0,256170],["2015-08-26",1800.0,1900.0,1700.0,1900.0,211040],["2015-08-27",1900.0,2000.0,1900.0,2000.0,52410],["2015-08-28",2000.0,2000.0,1900.0,1900.0,134470],["2015-08-31",1900.0,2000.0,1800.0,1900.0,67560],["2015-09-01",1800.0,2000.0,1800.0,1900.0,136950],["2015-09-03",1800.0,1900.0,1800.0,1800.0,260830],["2015-09-04",1900.0,1900.0,1700.0,1800.0,64700],["2015-09-07",1900.0,1900.0,1700.0,1800.0,12470],["2015-09-08",1800.0,1900.0,1700.0,1700.0,235180],["2015-09-09",1800.0,1800.0,1700.0,1800.0,81240],["2015-09-10",1800.0,1900.0,1700.0,1800.0,52800],["2015-09-11",1800.0,1900.0,1700.0,1800.0,87610],["2015-09-14",1800.0,1800.0,1700.0,1700.0,21230],["2015-09-15",1800.0,1800.0,1700.0,1700.0,136500],["2015-09-16",1700.0,1800.0,1600.0,1600.0,17010],["2015-09-17",1700.0,1700.0,1600.0,1700.0,65930],["2015-09-18",1700.0,1800.0,1700.0,1700.0,44890],["2015-09-21",1800.0,1800.0,1700.0,1700.0,32300],["2015-09-22",1800.0,1800.0,1700.0,1800.0,29960],["2015-09-23",1700.0,1800.0,1700.0,1700.0,71600],["2015-09-24",1700.0,1800.0,1600.0,1700.0,89440],["2015-09-25",1700.0,1800.0,1600.0,1800.0,138730],["2015-09-28",1700.0,1800.0,1700.0,1700.0,17200],["2015-09-29",1700.0,1800.0,1600.0,1700.0,99890],["2015-09-30",1700.0,1800.0,1600.0,1700.0,29190],["2015-10-01",1800.0,1800.0,1600.0,1700.0,71930],["2015-10-02",1800.0,1800.0,1600.0,1600.0,234000],["2015-10-05",1600.0,1700.0,1500.0,1500.0,132810],["2015-10-06",1600.0,1600.0,1600.0,1600.0,43120],["2015-10-07",1700.0,1700.0,1600.0,1700.0,218190],["2015-10-08",1800.0,1800.0,1600.0,1800.0,131480],["2015-10-09",1800.0,1900.0,1700.0,1800.0,114130],["2015-10-12",1800.0,1900.0,1700.0,1800.0,65340],["2015-10-13",1700.0,1800.0,1700.0,1800.0,25210],["2015-10-14",1800.0,1900.0,1700.0,1800.0,86530],["2015-10-15",1700.0,1900.0,1700.0,1800.0,75780],["2015-10-16",1800.0,1800.0,1700.0,1700.0,76450],["2015-10-19",1800.0,1800.0,1700.0,1700.0,51520],["2015-10-20",1800.0,1800.0,1700.0,1800.0,106120],["2015-10-21",1700.0,1800.0,1700.0,1800.0,132530],["2015-10-22",1800.0,1900.0,1700.0,1900.0,672580],["2015-10-23",1900.0,2000.0,1800.0,1900.0,211630],["2015-10-26",1900.0,1900.0,1800.0,1800.0,138170],["2015-10-27",1800.0,1900.0,1700.0,1800.0,216210],["2015-10-28",1900.0,1900.0,1700.0,1700.0,590760],["2015-10-29",1800.0,1800.0,1700.0,1800.0,263940],["2015-10-30",1900.0,1900.0,1700.0,1800.0,368230],["2015-11-02",1700.0,1900.0,1700.0,1800.0,87830],["2015-11-03",1800.0,1800.0,1700.0,1800.0,201690],["2015-11-04",1800.0,1800.0,1700.0,1800.0,161740],["2015-11-05",1800.0,1900.0,1700.0,1800.0,340550],["2015-11-06",1800.0,1900.0,1700.0,1800.0,355230],["2015-11-09",1800.0,1900.0,1700.0,1800.0,78690],["2015-11-10",1700.0,1800.0,1700.0,1700.0,435020],["2015-11-11",1800.0,1800.0,1600.0,1600.0,150290],["2015-11-12",1700.0,1700.0,1700.0,1700.0,306760],["2015-11-13",1700.0,1800.0,1700.0,1800.0,448510],["2015-11-16",1800.0,1800.0,1700.0,1800.0,515650],["2015-11-17",1700.0,1800.0,1700.0,1700.0,229610],["2015-11-18",1700.0,1800.0,1600.0,1700.0,128670],["2015-11-19",1700.0,1800.0,1600.0,1600.0,126480],["2015-11-20",1700.0,1700.0,1600.0,1700.0,98980],["2015-11-23",1800.0,1800.0,1700.0,1700.0,240430],["2015-11-24",1700.0,1800.0,1600.0,1700.0,268130],["2015-11-25",1700.0,1800.0,1700.0,1800.0,723960],["2015-11-26",1900.0,1900.0,1900.0,1900.0,120490],["2015-11-27",2000.0,2000.0,1800.0,1800.0,799410],["2015-11-30",1800.0,1800.0,1700.0,1700.0,193850],["2015-12-01",1800.0,1800.0,1600.0,1700.0,550990],["2015-12-02",1700.0,1800.0,1700.0,1800.0,130870],["2015-12-03",1800.0,1800.0,1700.0,1700.0,89300],["2015-12-04",1700.0,1800.0,1600.0,1800.0,247710],["2015-12-07",1800.0,1800.0,1700.0,1700.0,113900],["2015-12-08",1600.0,1800.0,1600.0,1800.0,148950],["2015-12-09",1700.0,1800.0,1700.0,1700.0,50380],["2015-12-10",1700.0,1800.0,1600.0,1700.0,179990],["2015-12-11",1700.0,1800.0,1600.0,1700.0,145070],["2015-12-14",1700.0,1800.0,1600.0,1700.0,165970],["2015-12-15",1700.0,1800.0,1600.0,1700.0,130160],["2015-12-16",1700.0,1800.0,1600.0,1800.0,48950],["2015-12-17",1800.0,1800.0,1700.0,1700.0,62180],["2015-12-18",1700.0,1800.0,1600.0,1700.0,253870],["2015-12-21",1700.0,1800.0,1600.0,1700.0,223220],["2015-12-22",1700.0,1800.0,1600.0,1700.0,316990],["2015-12-23",1700.0,1800.0,1600.0,1700.0,79210],["2015-12-24",1800.0,1800.0,1700.0,1700.0,41610],["2015-12-25",1700.0,1800.0,1600.0,1700.0,116580],["2015-12-28",1700.0,1700.0,1600.0,1700.0,265280],["2015-12-29",1600.0,1700.0,1600.0,1700.0,47290],["2015-12-30",1700.0,1700.0,1600.0,1700.0,28830],["2015-12-31",1700.0,1700.0,1600.0,1700.0,183100],["2016-01-04",1700.0,1800.0,1600.0,1700.0,65500],["2016-01-05",1700.0,1700.0,1600.0,1700.0,248090],["2016-01-06",1700.0,1700.0,1700.0,1700.0,42590],["2016-01-07",1600.0,1700.0,1600.0,1700.0,314210],["2016-01-08",1600.0,1700.0,1600.0,1600.0,194140],["2016-01-11",1600.0,1700.0,1600.0,1600.0,124570],["2016-01-12",1600.0,1700.0,1600.0,1600.0,75120],["2016-01-13",1600.0,1700.0,1500.0,1500.0,226240],["2016-01-14",1600.0,1600.0,1500.0,1600.0,73000],["2016-01-15",1600.0,1600.0,1500.0,1600.0,90700],["2016-01-18",1500.0,1600.0,1500.0,1500.0,178670],["2016-01-19",1500.0,1600.0,1400.0,1500.0,55350],["2016-01-20",1500.0,1500.0,1400.0,1400.0,261670],["2016-01-21",1400.0,1500.0,1300.0,1400.0,125160],["2016-01-22",1400.0,1500.0,1300.0,1300.0,144710],["2016-01-25",1400.0,1400.0,1300.0,1400.0,223750],["2016-01-26",1300.0,1500.0,1300.0,1400.0,68450],["2016-01-27",1500.0,1500.0,1500.0,1500.0,187240],["2016-01-28",1600.0,1600.0,1600.0,1600.0,32370],["2016-01-29",1700.0,1700.0,1700.0,1700.0,215710],["2016-02-01",1800.0,1800.0,1800.0,1800.0,88850],["2016-02-02",1900.0,1900.0,1900.0,1900.0,2460540],["2016-02-03",1900.0,2000.0,1800.0,2000.0,1487080],["2016-02-04",2100.0,2100.0,2000.0,2100.0,377660],["2016-02-05",2000.0,2000.0,2000.0,2000.0,700900],["2016-02-15",1900.0,2000.0,1900.0,1900.0,628280],["2016-02-16",1900.0,2000.0,1900.0,2000.0,1016410],["2016-02-17",2000.0,2000.0,1900.0,1900.0,747800],["2016-02-18",1900.0,2000.0,1800.0,2000.0,1123740],["2016-02-19",2100.0,2100.0,1900.0,2000.0,547830],["2016-02-22",2000.0,2100.0,1900.0,2000.0,252260],["2016-02-23",2100.0,2100.0,1900.0,2000.0,991720],["2016-02-24",1900.0,2000.0,1900.0,1900.0,467340],["2016-02-25",1900.0,2000.0,1800.0,1900.0,387990],["2016-02-26",1900.0,2000.0,1800.0,1900.0,482120],["2016-02-29",2000.0,2000.0,1900.0,2000.0,1303380],["2016-03-01",2100.0,2100.0,2000.0,2100.0,986410],["2016-03-02",2200.0,2200.0,2100.0,2100.0,1124970],["2016-03-03",2100.0,2200.0,2000.0,2100.0,911980],["2016-03-04",2100.0,2100.0,2000.0,2100.0,234130],["2016-03-07",2100.0,2200.0,2000.0,2100.0,706800],["2016-03-08",2100.0,2100.0,2000.0,2000.0,644430],["2016-03-09",2000.0,2100.0,1900.0,2000.0,304820],["2016-03-10",2000.0,2100.0,1900.0,2000.0,203280],["2016-03-11",2000.0,2100.0,1900.0,2000.0,247670],["2016-03-14",2100.0,2100.0,1900.0,2100.0,494090],["2016-03-15",2000.0,2100.0,2000.0,2000.0,469230],["2016-03-16",2000.0,2000.0,1900.0,1900.0,110180],["2016-03-17",2000.0,2000.0,2000.0,2000.0,438500],["2016-03-18",2000.0,2100.0,2000.0,2000.0,616090],["2016-03-21",2000.0,2100.0,2000.0,2000.0,283580],["2016-03-22",2000.0,2100.0,1900.0,2100.0,287710],["2016-03-23",2000.0,2100.0,2000.0,2000.0,300930],["2016-03-24",2000.0,2100.0,2000.0,2000.0,175160],["2016-03-25",2000.0,2100.0,1900.0,2000.0,560640],["2016-03-28",2000.0,2100.0,1900.0,2000.0,142720],["2016-03-29",2000.0,2100.0,1900.0,2000.0,146000],["2016-03-30",2000.0,2100.0,1900.0,2000.0,596260],["2016-03-31",2000.0,2100.0,2000.0,2100.0,1539810],["2016-04-01",2100.0,2100.0,2000.0,2000.0,405060],["2016-04-04",2000.0,2100.0,1900.0,2000.0,220730],["2016-04-05",1900.0,2000.0,1900.0,2000.0,623680],["2016-04-06",2000.0,2100.0,1900.0,2100.0,443680],["2016-04-07",2000.0,2100.0,2000.0,2000.0,569700],["2016-04-08",1900.0,2000.0,1900.0,2000.0,288590],["2016-04-11",2000.0,2100.0,1900.0,1900.0,471960],["2016-04-12",1900.0,2000.0,1800.0,1900.0,462020],["2016-04-13",1900.0,2000.0,1800.0,1900.0,86690],["2016-04-14",1900.0,2000.0,1800.0,1900.0,133030],["2016-04-15",1900.0,2000.0,1900.0,1900.0,228150],["2016-04-19",1900.0,1900.0,1800.0,1800.0,34190],["2016-04-20",1800.0,1900.0,1700.0,1800.0,168570],["2016-04-21",1900.0,1900.0,1800.0,1800.0,61400],["2016-04-22",1800.0,1900.0,1700.0,1800.0,214270],["2016-04-25",1800.0,1900.0,1800.0,1800.0,258690],["2016-04-26",1900.0,1900.0,1800.0,1900.0,342600],["2016-04-27",2000.0,2000.0,1900.0,2000.0,794490],["2016-04-28",2000.0,2000.0,1900.0,1900.0,228560],["2016-04-29",1800.0,2000.0,1800.0,1900.0,345650],["2016-05-04",1900.0,1900.0,1800.0,1800.0,602220],["2016-05-05",1800.0,1900.0,1800.0,1900.0,90170],["2016-05-06",1800.0,1900.0,1800.0,1800.0,116720],["2016-05-09",1900.0,1900.0,1700.0,1800.0,81510],["2016-05-10",1800.0,1900.0,1700.0,1800.0,482540],["2016-05-11",1800.0,1900.0,1700.0,1900.0,1356050],["2016-05-12",2000.0,2000.0,1900.0,2000.0,937900],["2016-05-13",2000.0,2100.0,2000.0,2000.0,610640],["2016-05-16",1900.0,2000.0,1900.0,2000.0,221240],["2016-05-17",2000.0,2100.0,1900.0,2100.0,552130],["2016-05-18",2000.0,2100.0,2000.0,2000.0,357680],["2016-05-19",2000.0,2100.0,1900.0,1900.0,559880],["2016-05-20",2000.0,2000.0,2000.0,2000.0,892050],["2016-05-23",2100.0,2100.0,2100.0,2100.0,915360],["2016-05-24",2200.0,2200.0,2200.0,2200.0,615940],["2016-05-25",2300.0,2300.0,2300.0,2300.0,155170],["2016-05-26",2400.0,2400.0,2400.0,2400.0,257360],["2016-05-27",2500.0,2500.0,2400.0,2400.0,4783120],["2016-05-30",2500.0,2500.0,2400.0,2500.0,2535090],["2016-05-31",2600.0,2600.0,2600.0,2600.0,2346440],["2016-06-01",2700.0,2700.0,2700.0,2700.0,1501580],["2016-06-02",2800.0,2800.0,2800.0,2800.0,139200],["2016-06-03",2900.0,2900.0,2900.0,2900.0,299510],["2016-06-06",3000.0,3100.0,2700.0,2800.0,5352760],["2016-06-07",2900.0,2900.0,2700.0,2900.0,2021730],["2016-06-08",2900.0,3000.0,2900.0,2900.0,1610790],["2016-06-09",2800.0,3000.0,2700.0,2800.0,1098420],["2016-06-10",2800.0,2800.0,2700.0,2700.0,1375270],["2016-06-13",2600.0,2700.0,2600.0,2600.0,1487270],["2016-06-14",2600.0,2700.0,2500.0,2700.0,1678490],["2016-06-15",2800.0,2800.0,2600.0,2700.0,869040],["2016-06-16",2700.0,2700.0,2600.0,2700.0,602350],["2016-06-17",2700.0,2700.0,2600.0,2600.0,1253810],["2016-06-20",2700.0,2700.0,2500.0,2600.0,1047800],["2016-06-21",2600.0,2700.0,2500.0,2500.0,834450],["2016-06-22",2500.0,2600.0,2400.0,2500.0,551900],["2016-06-23",2500.0,2600.0,2500.0,2500.0,256960],["2016-06-24",2600.0,2600.0,2400.0,2500.0,1733050],["2016-06-27",2400.0,2500.0,2400.0,2400.0,493490],["2016-06-28",2400.0,2400.0,2300.0,2300.0,995800],["2016-06-29",2300.0,2400.0,2200.0,2200.0,1054450],["2016-06-30",2300.0,2300.0,2200.0,2300.0,290910],["2016-07-01",2400.0,2400.0,2400.0,2400.0,156670],["2016-07-04",2500.0,2500.0,2400.0,2500.0,875930],["2016-07-05",2500.0,2500.0,2400.0,2400.0,617430],["2016-07-06",2400.0,2400.0,2300.0,2300.0,1066440],["2016-07-07",2300.0,2400.0,2300.0,2300.0,501020],["2016-07-08",2400.0,2400.0,2300.0,2400.0,695440],["2016-07-11",2300.0,2400.0,2300.0,2300.0,485700],["2016-07-12",2200.0,2300.0,2200.0,2300.0,213660],["2016-07-13",2300.0,2300.0,2200.0,2300.0,453170],["2016-07-14",2200.0,2400.0,2200.0,2300.0,696520],["2016-07-15",2200.0,2300.0,2200.0,2200.0,759290],["2016-07-18",2200.0,2300.0,2100.0,2200.0,378130],["2016-07-19",2200.0,2300.0,2100.0,2200.0,821460],["2016-07-20",2200.0,2300.0,2100.0,2100.0,390310],["2016-07-21",2200.0,2200.0,2000.0,2100.0,439970],["2016-07-22",2100.0,2200.0,2000.0,2100.0,396720],["2016-07-25",2100.0,2200.0,2000.0,2100.0,250590],["2016-07-26",2000.0,2200.0,2000.0,2100.0,394880],["2016-07-27",2100.0,2200.0,2000.0,2200.0,145900],["2016-07-28",2200.0,2300.0,2100.0,2200.0,409220],["2016-07-29",2200.0,2300.0,2100.0,2300.0,335440],["2016-08-01",2200.0,2300.0,2200.0,2200.0,853370],["2016-08-02",2100.0,2200.0,2100.0,2200.0,846560],["2016-08-03",2100.0,2200.0,2100.0,2200.0,459770],["2016-08-04",2100.0,2200.0,2100.0,2200.0,277490],["2016-08-05",2100.0,2200.0,2100.0,2100.0,271270],["2016-08-08",2200.0,2200.0,2100.0,2200.0,130680],["2016-08-09",2100.0,2200.0,2100.0,2100.0,263420],["2016-08-10",2200.0,2200.0,2100.0,2200.0,238610],["2016-08-11",2100.0,2300.0,2100.0,2300.0,470800],["2016-08-12",2300.0,2300.0,2200.0,2200.0,531140],["2016-08-15",2200.0,2200.0,2100.0,2200.0,1257350],["2016-08-16",2100.0,2200.0,2100.0,2100.0,401030],["2016-08-17",2200.0,2200.0,2000.0,2200.0,468800],["2016-08-18",2200.0,2200.0,2100.0,2100.0,425140],["2016-08-19",2100.0,2200.0,2100.0,2200.0,618570],["2016-08-22",2300.0,2300.0,2300.0,2300.0,263870],["2016-08-23",2400.0,2400.0,2200.0,2200.0,1687450],["2016-08-24",2200.0,2300.0,2200.0,2300.0,387760],["2016-08-25",2300.0,2400.0,2200.0,2300.0,392860],["2016-08-26",2300.0,2400.0,2300.0,2400.0,962030],["2016-08-29",2400.0,2500.0,2400.0,2500.0,1517910],["2016-08-30",2600.0,2600.0,2400.0,2500.0,454010],["2016-08-31",2500.0,2500.0,2400.0,2400.0,458440],["2016-09-01",2400.0,2400.0,2300.0,2300.0,1158790],["2016-09-05",2200.0,2300.0,2200.0,2200.0,1531420],["2016-09-06",2100.0,2300.0,2100.0,2200.0,536150],["2016-09-07",2200.0,2200.0,2100.0,2200.0,71010],["2016-09-08",2200.0,2300.0,2100.0,2200.0,814210],["2016-09-09",2200.0,2300.0,2100.0,2200.0,161010],["2016-09-12",2200.0,2200.0,2100.0,2100.0,298500],["2016-09-13",2100.0,2150.0,2080.0,2080.0,312730],["2016-09-14",2080.0,2080.0,2000.0,2000.0,426880],["2016-09-15",2000.0,2000.0,1860.0,1860.0,353810],["2016-09-16",1850.0,1990.0,1800.0,1970.0,448490],["2016-09-19",1940.0,2090.0,1940.0,2040.0,86050],["2016-09-20",2080.0,2080.0,1990.0,2000.0,76710],["2016-09-21",2000.0,2000.0,1940.0,1960.0,143140],["2016-09-22",1990.0,2050.0,1900.0,2050.0,232170],["2016-09-23",2040.0,2190.0,2040.0,2190.0,696890],["2016-09-26",2190.0,2220.0,2100.0,2100.0,134970],["2016-09-27",2000.0,2240.0,2000.0,2240.0,311880],["2016-09-28",2240.0,2260.0,2140.0,2230.0,311890],["2016-09-29",2200.0,2250.0,2200.0,2250.0,109030],["2016-09-30",2250.0,2300.0,2150.0,2270.0,146920],["2016-10-03",2270.0,2320.0,2150.0,2300.0,435150],["2016-10-04",2300.0,2300.0,2210.0,2210.0,125500],["2016-10-05",2220.0,2280.0,2200.0,2250.0,201780],["2016-10-06",2200.0,2320.0,2200.0,2320.0,280280],["2016-10-07",2300.0,2310.0,2200.0,2300.0,406080],["2016-10-10",2290.0,2300.0,2250.0,2250.0,581920],["2016-10-11",2250.0,2290.0,2250.0,2250.0,232190],["2016-10-12",2250.0,2340.0,2210.0,2300.0,421190],["2016-10-13",2350.0,2350.0,2300.0,2330.0,203170],["2016-10-14",2340.0,2340.0,2300.0,2330.0,279900],["2016-10-17",2310.0,2330.0,2300.0,2330.0,286050],["2016-10-18",2320.0,2330.0,2300.0,2300.0,413000],["2016-10-19",2310.0,2450.0,2300.0,2390.0,725590],["2016-10-20",2390.0,2450.0,2360.0,2390.0,325890],["2016-10-21",2390.0,2470.0,2390.0,2450.0,492050],["2016-10-24",2450.0,2450.0,2360.0,2440.0,240500],["2016-10-25",2370.0,2400.0,2320.0,2320.0,97470],["2016-10-26",2400.0,2400.0,2160.0,2160.0,887690],["2016-10-27",2120.0,2190.0,2060.0,2160.0,125410],["2016-10-28",2160.0,2310.0,2160.0,2310.0,506320],["2016-10-31",2310.0,2310.0,2170.0,2290.0,163690],["2016-11-01",2220.0,2290.0,2200.0,2270.0,20920],["2016-11-02",2210.0,2400.0,2210.0,2400.0,386070],["2016-11-03",2560.0,2560.0,2500.0,2500.0,2405270],["2016-11-04",2580.0,2600.0,2500.0,2520.0,672660],["2016-11-07",2580.0,2580.0,2500.0,2520.0,533540],["2016-11-08",2520.0,2520.0,2440.0,2460.0,1134600],["2016-11-09",2400.0,2490.0,2300.0,2490.0,598410],["2016-11-10",2480.0,2500.0,2430.0,2460.0,278440],["2016-11-11",2460.0,2500.0,2430.0,2450.0,251200],["2016-11-14",2370.0,2490.0,2370.0,2470.0,486100],["2016-11-15",2470.0,2490.0,2450.0,2480.0,137970],["2016-11-16",2500.0,2500.0,2450.0,2500.0,87470],["2016-11-17",2490.0,2500.0,2450.0,2490.0,54480],["2016-11-18",2450.0,2490.0,2430.0,2470.0,117190],["2016-11-21",2330.0,2470.0,2330.0,2400.0,993220],["2016-11-22",2400.0,2500.0,2400.0,2480.0,347960],["2016-11-23",2480.0,2490.0,2420.0,2480.0,266660],["2016-11-24",2480.0,2480.0,2460.0,2480.0,242870],["2016-11-25",2430.0,2490.0,2420.0,2480.0,106770],["2016-11-28",2480.0,2480.0,2400.0,2470.0,213560],["2016-11-29",2430.0,2460.0,2360.0,2420.0,174250],["2016-11-30",2400.0,2470.0,2400.0,2460.0,228450],["2016-12-01",2490.0,2540.0,2420.0,2450.0,225980],["2016-12-02",2450.0,2480.0,2450.0,2470.0,59080],["2016-12-05",2460.0,2470.0,2430.0,2450.0,87800],["2016-12-06",2450.0,2450.0,2390.0,2390.0,251840],["2016-12-07",2350.0,2450.0,2350.0,2430.0,113800],["2016-12-08",2450.0,2450.0,2400.0,2400.0,138760],["2016-12-09",2440.0,2440.0,2380.0,2420.0,30190],["2016-12-12",2420.0,2430.0,2350.0,2400.0,130580],["2016-12-13",2380.0,2400.0,2300.0,2340.0,330240],["2016-12-14",2370.0,2370.0,2310.0,2340.0,144980],["2016-12-15",2370.0,2390.0,2300.0,2380.0,164050],["2016-12-16",2480.0,2480.0,2310.0,2390.0,57910],["2016-12-19",2390.0,2400.0,2350.0,2360.0,66290],["2016-12-20",2380.0,2390.0,2360.0,2390.0,110510],["2016-12-21",2360.0,2390.0,2350.0,2390.0,66710],["2016-12-22",2350.0,2440.0,2350.0,2390.0,147990],["2016-12-23",2400.0,2470.0,2400.0,2410.0,330230],["2016-12-26",2450.0,2450.0,2410.0,2440.0,79630],["2016-12-27",2450.0,2520.0,2440.0,2500.0,236200],["2016-12-28",2500.0,2540.0,2490.0,2500.0,122960],["2016-12-29",2530.0,2600.0,2500.0,2600.0,461350],["2016-12-30",2620.0,2630.0,2570.0,2600.0,217940],["2017-01-03",2600.0,2780.0,2600.0,2780.0,722170],["2017-01-04",2720.0,2900.0,2720.0,2800.0,172750],["2017-01-05",2680.0,2820.0,2680.0,2740.0,231530],["2017-01-06",2660.0,2820.0,2660.0,2780.0,205320],["2017-01-09",2850.0,2850.0,2740.0,2780.0,86800],["2017-01-10",2780.0,2780.0,2720.0,2780.0,95820],["2017-01-11",2720.0,2790.0,2720.0,2740.0,288010],["2017-01-12",2700.0,2740.0,2630.0,2650.0,343950],["2017-01-13",2650.0,2690.0,2500.0,2510.0,241080],["2017-01-16",2640.0,2640.0,2490.0,2530.0,105360],["2017-01-17",2590.0,2590.0,2500.0,2540.0,78940],["2017-01-18",2540.0,2560.0,2490.0,2490.0,152670],["2017-01-19",2530.0,2530.0,2400.0,2490.0,59590],["2017-01-20",2490.0,2540.0,2380.0,2380.0,212560],["2017-01-23",2410.0,2500.0,2400.0,2460.0,60870],["2017-01-24",2470.0,2580.0,2460.0,2580.0,195830],["2017-01-25",2550.0,2720.0,2550.0,2710.0,289100],["2017-02-02",2780.0,2780.0,2650.0,2700.0,47920],["2017-02-03",2700.0,2700.0,2540.0,2660.0,293040],["2017-02-06",2660.0,2660.0,2520.0,2580.0,152890],["2017-02-07",2580.0,2600.0,2430.0,2450.0,430040],["2017-02-08",2590.0,2590.0,2400.0,2410.0,447130],["2017-02-09",2470.0,2570.0,2390.0,2570.0,606930],["2017-02-10",2690.0,2690.0,2600.0,2600.0,99710],["2017-02-13",2600.0,2620.0,2510.0,2590.0,262900],["2017-02-14",2520.0,2590.0,2510.0,2520.0,305250],["2017-02-15",2500.0,2600.0,2500.0,2530.0,226820],["2017-02-16",2530.0,2700.0,2510.0,2680.0,489650],["2017-02-17",2680.0,2680.0,2600.0,2650.0,178770],["2017-02-20",2610.0,2650.0,2590.0,2590.0,128520],["2017-02-21",2600.0,2630.0,2590.0,2600.0,261610],["2017-02-22",2610.0,2610.0,2550.0,2570.0,165310],["2017-02-23",2590.0,2600.0,2520.0,2550.0,187590],["2017-02-24",2550.0,2580.0,2520.0,2520.0,284350],["2017-02-27",2520.0,2630.0,2510.0,2590.0,306950],["2017-02-28",2600.0,2690.0,2600.0,2620.0,51170],["2017-03-01",2610.0,2610.0,2550.0,2600.0,150690],["2017-03-02",2600.0,2610.0,2530.0,2600.0,375950],["2017-03-03",2600.0,2600.0,2530.0,2580.0,56950],["2017-03-06",2520.0,2600.0,2520.0,2590.0,172260],["2017-03-07",2550.0,2600.0,2530.0,2550.0,168280],["2017-03-08",2580.0,2580.0,2540.0,2560.0,13440],["2017-03-09",2570.0,2580.0,2540.0,2560.0,107040],["2017-03-10",2570.0,2580.0,2500.0,2540.0,154260],["2017-03-13",2520.0,2590.0,2480.0,2580.0,371810],["2017-03-14",2580.0,2580.0,2540.0,2550.0,66650],["2017-03-15",2560.0,2720.0,2560.0,2720.0,829930],["2017-03-16",2840.0,2900.0,2790.0,2840.0,560800],["2017-03-17",2850.0,2850.0,2760.0,2800.0,174690],["2017-03-20",2770.0,2790.0,2690.0,2730.0,234280],["2017-03-21",2750.0,2750.0,2600.0,2670.0,177430],["2017-03-22",2800.0,2800.0,2590.0,2590.0,102550],["2017-03-23",2650.0,2650.0,2570.0,2580.0,38550],["2017-03-24",2590.0,2600.0,2540.0,2570.0,315530],["2017-03-27",2570.0,2680.0,2570.0,2590.0,118100],["2017-03-28",2570.0,2630.0,2570.0,2580.0,191650],["2017-03-29",2580.0,2650.0,2550.0,2630.0,150700],["2017-03-30",2640.0,2810.0,2640.0,2760.0,492760],["2017-03-31",2760.0,2760.0,2650.0,2700.0,130020],["2017-04-03",2650.0,2750.0,2630.0,2720.0,50090],["2017-04-04",2710.0,2750.0,2650.0,2730.0,165220],["2017-04-05",2650.0,2750.0,2650.0,2700.0,244770],["2017-04-07",2660.0,2720.0,2660.0,2700.0,282690],["2017-04-10",2670.0,2740.0,2670.0,2730.0,260330],["2017-04-11",2700.0,2900.0,2700.0,2780.0,466490],["2017-04-12",2790.0,2790.0,2700.0,2730.0,103590],["2017-04-13",2730.0,2750.0,2700.0,2700.0,76430],["2017-04-14",2610.0,2610.0,2520.0,2540.0,953440],["2017-04-17",2500.0,2590.0,2500.0,2510.0,202900],["2017-04-18",2510.0,2560.0,2500.0,2550.0,337130],["2017-04-19",2510.0,2540.0,2460.0,2540.0,353360],["2017-04-20",2540.0,2550.0,2520.0,2540.0,69820],["2017-04-21",2510.0,2520.0,2410.0,2410.0,245120],["2017-04-24",2500.0,2570.0,2470.0,2470.0,221140],["2017-04-25",2470.0,2580.0,2470.0,2540.0,118240],["2017-04-26",2560.0,2600.0,2550.0,2570.0,25450],["2017-04-27",2560.0,2650.0,2560.0,2600.0,85790],["2017-04-28",2640.0,2640.0,2500.0,2550.0,92780],["2017-05-03",2500.0,2600.0,2450.0,2550.0,59860],["2017-05-04",2450.0,2580.0,2450.0,2550.0,11180],["2017-05-05",2500.0,2550.0,2470.0,2480.0,265340],["2017-05-08",2480.0,2560.0,2450.0,2480.0,163420],["2017-05-09",2560.0,2650.0,2500.0,2620.0,455740],["2017-05-10",2610.0,2780.0,2600.0,2640.0,159470],["2017-05-11",2640.0,2700.0,2610.0,2650.0,164010],["2017-05-12",2670.0,2670.0,2600.0,2640.0,176070],["2017-05-15",2620.0,2820.0,2620.0,2740.0,315710],["2017-05-16",2790.0,2790.0,2640.0,2670.0,198980],["2017-05-17",2740.0,2740.0,2640.0,2680.0,67990],["2017-05-18",2680.0,2720.0,2650.0,2670.0,537990],["2017-05-19",2560.0,2750.0,2560.0,2700.0,234870],["2017-05-22",2800.0,2880.0,2700.0,2880.0,1099420],["2017-05-23",2990.0,3080.0,2900.0,3080.0,1171730],["2017-05-24",3020.0,3290.0,3020.0,3230.0,1499550],["2017-05-25",3250.0,3400.0,3120.0,3260.0,783970],["2017-05-26",3260.0,3260.0,3090.0,3100.0,371770],["2017-05-29",3100.0,3290.0,2950.0,3200.0,382220],["2017-05-30",3200.0,3290.0,3050.0,3100.0,593970],["2017-05-31",3190.0,3190.0,3010.0,3090.0,197540],["2017-06-01",3030.0,3090.0,2990.0,3000.0,560510],["2017-06-02",3080.0,3100.0,2950.0,3030.0,359470],["2017-06-05",3080.0,3080.0,2960.0,3000.0,159750],["2017-06-06",3040.0,3040.0,2950.0,3000.0,189060],["2017-06-07",2960.0,3050.0,2900.0,2930.0,444370],["2017-06-08",2940.0,3040.0,2850.0,2980.0,265330],["2017-06-09",3040.0,3040.0,2950.0,2980.0,239170],["2017-06-12",2980.0,3000.0,2850.0,2900.0,165250],["2017-06-13",2900.0,2950.0,2870.0,2900.0,67690],["2017-06-14",2820.0,2950.0,2820.0,2910.0,85150],["2017-06-15",2910.0,2930.0,2880.0,2910.0,37970],["2017-06-16",2910.0,2910.0,2800.0,2840.0,143060],["2017-06-19",2820.0,2890.0,2800.0,2830.0,127440],["2017-06-20",2820.0,2870.0,2820.0,2840.0,103190],["2017-06-21",2850.0,2900.0,2820.0,2870.0,84280],["2017-06-22",2870.0,3030.0,2830.0,3030.0,328720],["2017-06-23",3030.0,3060.0,2900.0,2990.0,56600],["2017-06-26",3040.0,3040.0,2920.0,2930.0,102450],["2017-06-27",2930.0,3100.0,2930.0,3030.0,431850],["2017-06-28",3020.0,3160.0,3020.0,3140.0,366750],["2017-06-29",3140.0,3140.0,3020.0,3090.0,93170],["2017-06-30",2990.0,3070.0,2880.0,3000.0,679470],["2017-07-03",3090.0,3200.0,2950.0,3100.0,571290],["2017-07-04",3180.0,3310.0,3100.0,3300.0,1158610],["2017-07-05",3500.0,3530.0,3340.0,3530.0,822480],["2017-07-06",3530.0,3600.0,3290.0,3440.0,299810],["2017-07-07",3300.0,3410.0,3250.0,3290.0,588740],["2017-07-10",3090.0,3260.0,3090.0,3130.0,623620],["2017-07-11",3030.0,3250.0,3000.0,3240.0,553590],["2017-07-12",3460.0,3460.0,3300.0,3460.0,2078440],["2017-07-13",3500.0,3600.0,3300.0,3400.0,794230],["2017-07-14",3320.0,3470.0,3300.0,3450.0,453660],["2017-07-17",3450.0,3450.0,3260.0,3290.0,328220],["2017-07-18",3170.0,3290.0,3170.0,3220.0,404020],["2017-07-19",3190.0,3320.0,3190.0,3270.0,296470],["2017-07-20",3230.0,3280.0,3200.0,3280.0,289540],["2017-07-21",3230.0,3280.0,3230.0,3280.0,154850],["2017-07-24",3210.0,3460.0,3210.0,3340.0,514940],["2017-07-25",3330.0,3460.0,3320.0,3410.0,354820],["2017-07-26",3460.0,3530.0,3440.0,3500.0,497570],["2017-07-27",3570.0,3600.0,3480.0,3510.0,787900],["2017-07-28",3500.0,3570.0,3500.0,3540.0,304350],["2017-07-31",3540.0,3610.0,3500.0,3610.0,732750],["2017-08-01",3730.0,3730.0,3590.0,3700.0,485760],["2017-08-02",3700.0,3700.0,3500.0,3600.0,289750],["2017-08-03",3480.0,3600.0,3480.0,3500.0,192460],["2017-08-04",3520.0,3520.0,3410.0,3410.0,229170],["2017-08-07",3410.0,3560.0,3400.0,3550.0,408870],["2017-08-08",3600.0,3600.0,3500.0,3550.0,130180],["2017-08-09",3550.0,3600.0,3550.0,3550.0,366740],["2017-08-10",3550.0,3590.0,3550.0,3570.0,86990],["2017-08-11",3600.0,3650.0,3500.0,3600.0,493960],["2017-08-14",3600.0,3650.0,3470.0,3590.0,103000],["2017-08-15",3600.0,3690.0,3500.0,3650.0,436460],["2017-08-16",3690.0,3690.0,3630.0,3650.0,50690],["2017-08-17",3650.0,3660.0,3500.0,3600.0,184690],["2017-08-18",3600.0,3640.0,3500.0,3620.0,241430],["2017-08-21",3500.0,3640.0,3500.0,3600.0,109620],["2017-08-22",3600.0,3600.0,3500.0,3570.0,230770],["2017-08-23",3510.0,3590.0,3430.0,3500.0,36170],["2017-08-24",3350.0,3550.0,3350.0,3510.0,128610],["2017-08-25",3500.0,3540.0,3400.0,3400.0,108320],["2017-08-28",3370.0,3520.0,3370.0,3500.0,231070],["2017-08-29",3480.0,3540.0,3480.0,3530.0,329440],["2017-08-30",3500.0,3530.0,3500.0,3520.0,62020],["2017-08-31",3520.0,3720.0,3520.0,3720.0,308100],["2017-09-01",3800.0,3850.0,3700.0,3850.0,254520],["2017-09-05",3840.0,3960.0,3840.0,3940.0,110860],["2017-09-06",4000.0,4000.0,3800.0,3960.0,218640],["2017-09-07",3950.0,3960.0,3900.0,3940.0,161640],["2017-09-08",3940.0,3940.0,3810.0,3930.0,210620],["2017-09-11",3930.0,3930.0,3670.0,3840.0,45860],["2017-09-12",3840.0,3840.0,3670.0,3800.0,38490],["2017-09-13",3830.0,3840.0,3800.0,3840.0,30050],["2017-09-14",3850.0,4020.0,3700.0,3900.0,180960],["2017-09-15",3800.0,4000.0,3800.0,3970.0,32100],["2017-09-18",3900.0,4020.0,3900.0,4000.0,76120],["2017-09-19",4000.0,4050.0,3900.0,4000.0,66220],["2017-09-20",4180.0,4180.0,3910.0,4050.0,15100],["2017-09-21",4050.0,4100.0,3950.0,4000.0,229150],["2017-09-22",4000.0,4200.0,4000.0,4180.0,12540],["2017-09-25",4200.0,4310.0,4150.0,4250.0,143870],["2017-09-26",4250.0,4300.0,4250.0,4260.0,32750],["2017-09-27",4200.0,4400.0,4200.0,4390.0,73100],["2017-09-28",4400.0,4690.0,4400.0,4610.0,139120],["2017-09-29",4610.0,4790.0,4610.0,4790.0,39870],["2017-10-02",4700.0,4700.0,4460.0,4460.0,178480],["2017-10-03",4150.0,4150.0,4150.0,4150.0,153380],["2017-10-04",3860.0,3860.0,3860.0,3860.0,188120],["2017-10-05",3660.0,4000.0,3600.0,3600.0,193520],["2017-10-06",3850.0,3850.0,3800.0,3850.0,129320],["2017-10-09",4100.0,4110.0,3990.0,4110.0,78810],["2017-10-10",4110.0,4380.0,4000.0,4300.0,93210],["2017-10-11",4350.0,4450.0,4280.0,4440.0,212550],["2017-10-12",4500.0,4600.0,4310.0,4500.0,116900],["2017-10-13",4500.0,4590.0,4210.0,4490.0,16640],["2017-10-16",4490.0,4490.0,4180.0,4180.0,61170],["2017-10-17",3900.0,4100.0,3890.0,4100.0,116000],["2017-10-18",4000.0,4300.0,3960.0,4100.0,131360],["2017-10-19",4160.0,4160.0,4000.0,4050.0,7330],["2017-10-20",4100.0,4100.0,4000.0,4000.0,61420],["2017-10-23",4000.0,4000.0,3910.0,3990.0,19320],["2017-10-24",3900.0,3990.0,3900.0,3990.0,50],["2017-10-25",3990.0,3990.0,3760.0,3990.0,23390],["2017-10-26",3810.0,3960.0,3810.0,3960.0,64530],["2017-10-27",3960.0,3960.0,3730.0,3940.0,48070],["2017-10-30",3800.0,3910.0,3800.0,3800.0,106680],["2017-10-31",3800.0,4000.0,3790.0,4000.0,34660],["2017-11-01",4000.0,4000.0,3800.0,4000.0,14410],["2017-11-02",4050.0,4050.0,3800.0,4000.0,11320],["2017-11-03",4000.0,4000.0,3750.0,4000.0,108760],["2017-11-06",3810.0,4000.0,3810.0,4000.0,12730],["2017-11-07",3800.0,4000.0,3750.0,4000.0,32520],["2017-11-08",4280.0,4280.0,4000.0,4100.0,65050],["2017-11-09",4290.0,4290.0,4000.0,4190.0,25330],["2017-11-10",4250.0,4250.0,4100.0,4220.0,48550],["2017-11-13",4000.0,4200.0,4000.0,4200.0,41610],["2017-11-14",3950.0,4050.0,3910.0,4050.0,14860],["2017-11-15",3780.0,4040.0,3780.0,4000.0,2180],["2017-11-16",4180.0,4180.0,4180.0,4180.0,700],["2017-11-17",3920.0,4090.0,3920.0,4090.0,700],["2017-11-20",4000.0,4000.0,3830.0,4000.0,490],["2017-11-21",4000.0,4000.0,3790.0,4000.0,17420],["2017-11-22",4090.0,4090.0,4000.0,4000.0,30],["2017-11-23",4000.0,4000.0,3720.0,3990.0,24260],["2017-11-24",3900.0,3900.0,3760.0,3890.0,43440],["2017-11-27",3900.0,3900.0,3750.0,3850.0,45420],["2017-11-28",3900.0,4000.0,3700.0,3900.0,59960],["2017-11-29",3720.0,4000.0,3720.0,3990.0,18130],["2017-11-30",3820.0,3980.0,3810.0,3820.0,43290],["2017-12-01",3890.0,4000.0,3890.0,4000.0,145110],["2017-12-04",4000.0,4030.0,4000.0,4030.0,114940],["2017-12-05",4000.0,4030.0,3910.0,4000.0,186990],["2017-12-06",3730.0,3990.0,3730.0,3990.0,106010],["2017-12-07",3990.0,4260.0,3990.0,4250.0,223570],["2017-12-08",4250.0,4490.0,4250.0,4300.0,71160],["2017-12-11",4300.0,4500.0,4250.0,4370.0,113080],["2017-12-12",4290.0,4530.0,4180.0,4520.0,260590],["2017-12-13",4500.0,4590.0,4210.0,4500.0,74570],["2017-12-14",4590.0,4590.0,4300.0,4500.0,13640],["2017-12-15",4500.0,4500.0,4300.0,4480.0,126180],["2017-12-18",4260.0,4470.0,4260.0,4270.0,11230],["2017-12-19",4200.0,4300.0,4200.0,4200.0,2370],["2017-12-20",4200.0,4320.0,4200.0,4300.0,107810],["2017-12-21",4450.0,4450.0,4390.0,4390.0,60980],["2017-12-22",4390.0,4500.0,4120.0,4300.0,152060],["2017-12-25",4500.0,4500.0,4000.0,4100.0,18260],["2017-12-26",4000.0,4100.0,3900.0,4100.0,181250],["2017-12-27",4300.0,4380.0,4100.0,4250.0,182830],["2017-12-28",4000.0,4200.0,4000.0,4200.0,39070],["2017-12-29",4300.0,4300.0,4100.0,4250.0,24690],["2018-01-02",4100.0,4100.0,4030.0,4030.0,97680],["2018-01-03",4000.0,4000.0,3900.0,4000.0,98750],["2018-01-04",3900.0,4000.0,3900.0,4000.0,91760],["2018-01-05",4000.0,4000.0,3920.0,4000.0,106560],["2018-01-08",3930.0,4000.0,3930.0,4000.0,1520],["2018-01-09",3930.0,3980.0,3930.0,3930.0,24010],["2018-01-10",4000.0,4000.0,3900.0,3930.0,40700],["2018-01-11",3990.0,4000.0,3800.0,3850.0,25610],["2018-01-12",4000.0,4000.0,3990.0,4000.0,3720],["2018-01-15",3990.0,3990.0,3990.0,3990.0,64820],["2018-01-16",3850.0,3980.0,3850.0,3850.0,34460],["2018-01-17",4110.0,4110.0,3980.0,3980.0,377910],["2018-01-18",4000.0,4100.0,4000.0,4080.0,25820],["2018-01-19",4090.0,4090.0,4060.0,4060.0,9530],["2018-01-22",4050.0,4050.0,3780.0,3860.0,105500],["2018-01-25",4000.0,4000.0,3700.0,3880.0,165630],["2018-01-26",3880.0,4000.0,3610.0,3920.0,70110],["2018-01-29",3660.0,4030.0,3660.0,3980.0,10100],["2018-01-30",3980.0,3980.0,3710.0,3740.0,43550],["2018-01-31",3740.0,3800.0,3700.0,3700.0,28470],["2018-02-01",3450.0,3800.0,3450.0,3800.0,121100],["2018-02-02",3800.0,3800.0,3580.0,3800.0,22740],["2018-02-05",3600.0,3630.0,3600.0,3600.0,17120],["2018-02-06",3350.0,3750.0,3350.0,3750.0,73870],["2018-02-07",3610.0,3900.0,3600.0,3900.0,7920],["2018-02-08",3650.0,3880.0,3650.0,3880.0,4800],["2018-02-09",3620.0,3630.0,3620.0,3620.0,3830],["2018-02-12",3800.0,3800.0,3600.0,3800.0,8170],["2018-02-13",3620.0,4000.0,3620.0,4000.0,19020],["2018-02-21",3720.0,3980.0,3720.0,3980.0,124210],["2018-02-22",3980.0,3980.0,3720.0,3880.0,14020],["2018-02-23",3750.0,3850.0,3750.0,3850.0,16010],["2018-02-26",3990.0,3990.0,3600.0,3890.0,5200],["2018-02-27",3670.0,3800.0,3660.0,3660.0,10500],["2018-02-28",3780.0,3780.0,3780.0,3780.0,1300],["2018-03-01",3550.0,3600.0,3550.0,3570.0,11700],["2018-03-02",3780.0,3780.0,3590.0,3590.0,710],["2018-03-05",3500.0,3680.0,3500.0,3680.0,20950],["2018-03-06",3500.0,3700.0,3500.0,3700.0,1280],["2018-03-07",3650.0,3720.0,3600.0,3700.0,12900],["2018-03-08",3500.0,3800.0,3500.0,3780.0,36480],["2018-03-09",3800.0,3800.0,3600.0,3790.0,12700],["2018-03-12",3600.0,3600.0,3600.0,3600.0,1050],["2018-03-13",3840.0,3840.0,3550.0,3780.0,3960],["2018-03-14",3550.0,3780.0,3550.0,3770.0,20940],["2018-03-15",3580.0,3970.0,3580.0,3800.0,3220],["2018-03-16",3820.0,3820.0,3790.0,3820.0,2300],["2018-03-19",3750.0,3780.0,3750.0,3780.0,4500],["2018-03-20",3730.0,3730.0,3700.0,3700.0,3710],["2018-03-21",3680.0,3700.0,3680.0,3700.0,6800],["2018-03-22",3700.0,3700.0,3510.0,3700.0,2690],["2018-03-23",3610.0,3700.0,3610.0,3700.0,1010],["2018-03-26",3800.0,3890.0,3610.0,3610.0,7900],["2018-03-27",3610.0,3630.0,3610.0,3630.0,26980],["2018-03-28",3820.0,3820.0,3600.0,3620.0,17320],["2018-03-29",3400.0,3610.0,3400.0,3610.0,17010],["2018-03-30",3600.0,3800.0,3400.0,3590.0,20250],["2018-04-02",3590.0,3600.0,3590.0,3600.0,48610],["2018-04-03",3600.0,3600.0,3590.0,3600.0,7100],["2018-04-04",3500.0,3600.0,3350.0,3600.0,9200],["2018-04-05",3500.0,3590.0,3500.0,3590.0,4050],["2018-04-06",3600.0,3600.0,3550.0,3590.0,7000],["2018-04-09",3590.0,3590.0,3500.0,3500.0,65300],["2018-04-10",3500.0,3500.0,3400.0,3490.0,26010],["2018-04-11",3400.0,3490.0,3350.0,3490.0,9680],["2018-04-12",3330.0,3490.0,3330.0,3490.0,560],["2018-04-13",3350.0,3370.0,3250.0,3250.0,18700],["2018-04-16",3450.0,3470.0,3400.0,3470.0,9710],["2018-04-17",3450.0,3650.0,3420.0,3650.0,4610],["2018-04-18",3420.0,3640.0,3420.0,3640.0,7000],["2018-04-19",3600.0,3640.0,3400.0,3640.0,9110],["2018-04-20",3650.0,3650.0,3410.0,3600.0,5210],["2018-04-23",3600.0,3600.0,3410.0,3450.0,17600],["2018-04-24",3600.0,3600.0,3400.0,3530.0,10360],["2018-04-26",3350.0,3520.0,3350.0,3520.0,6020],["2018-04-27",3290.0,3290.0,3290.0,3290.0,2000],["2018-05-02",3290.0,3500.0,3200.0,3280.0,198390],["2018-05-03",3200.0,3500.0,3200.0,3500.0,29370],["2018-05-04",3600.0,3600.0,3600.0,3600.0,9020],["2018-05-07",3600.0,3600.0,3590.0,3600.0,5220],["2018-05-08",3410.0,3600.0,3410.0,3430.0,107950],["2018-05-09",3590.0,3600.0,3550.0,3600.0,4000],["2018-05-10",3590.0,3590.0,3360.0,3360.0,5000],["2018-05-11",3360.0,3560.0,3130.0,3560.0,17020],["2018-05-14",3560.0,3590.0,3550.0,3590.0,14200],["2018-05-15",3550.0,3590.0,3550.0,3590.0,41810],["2018-05-16",3400.0,3550.0,3400.0,3550.0,11260],["2018-05-17",3550.0,3550.0,3550.0,3550.0,10],["2018-05-18",3400.0,3590.0,3400.0,3590.0,2470],["2018-05-21",3400.0,3590.0,3400.0,3590.0,1660],["2018-05-22",3410.0,3580.0,3400.0,3400.0,2070],["2018-05-23",3400.0,3490.0,3400.0,3490.0,6300],["2018-05-24",3500.0,3500.0,3500.0,3500.0,1000],["2018-05-25",3260.0,3540.0,3260.0,3540.0,520],["2018-05-28",3300.0,3400.0,3300.0,3300.0,13180],["2018-05-29",3300.0,3520.0,3300.0,3520.0,3480],["2018-05-30",3510.0,3510.0,3510.0,3510.0,2500],["2018-05-31",3500.0,3540.0,3500.0,3540.0,5810],["2018-06-01",3550.0,3570.0,3300.0,3300.0,5010],["2018-06-04",3070.0,3490.0,3070.0,3490.0,5580],["2018-06-05",3400.0,3450.0,3260.0,3450.0,3480],["2018-06-06",3450.0,3450.0,3210.0,3210.0,11620],["2018-06-07",3360.0,3360.0,3220.0,3310.0,3400],["2018-06-08",3120.0,3300.0,3080.0,3100.0,8640],["2018-06-11",3240.0,3240.0,3010.0,3010.0,3140],["2018-06-12",3180.0,3180.0,3010.0,3010.0,1660],["2018-06-13",3140.0,3140.0,3050.0,3110.0,1720],["2018-06-14",3110.0,3110.0,3000.0,3010.0,3800],["2018-06-15",2900.0,3090.0,2900.0,3090.0,7250],["2018-06-18",3090.0,3120.0,3080.0,3120.0,8150],["2018-06-19",3090.0,3100.0,2930.0,3080.0,16880],["2018-06-20",3070.0,3080.0,3070.0,3080.0,4200],["2018-06-21",3000.0,3000.0,2870.0,2870.0,14590],["2018-06-22",2710.0,3070.0,2710.0,3070.0,4060],["2018-06-25",3050.0,3280.0,2880.0,3280.0,7800],["2018-06-26",3480.0,3480.0,3060.0,3400.0,3690],["2018-06-27",3170.0,3390.0,3170.0,3390.0,2010],["2018-06-28",3170.0,3170.0,3160.0,3160.0,10260],["2018-06-29",2940.0,3240.0,2940.0,3240.0,1650],["2018-07-02",3020.0,3280.0,3020.0,3280.0,5600],["2018-07-03",3450.0,3450.0,3060.0,3060.0,1870],["2018-07-04",3090.0,3090.0,3090.0,3090.0,1510],["2018-07-05",3100.0,3100.0,3100.0,3100.0,510],["2018-07-06",2910.0,3150.0,2910.0,3150.0,1520],["2018-07-09",3300.0,3300.0,3300.0,3300.0,310],["2018-07-10",3300.0,3300.0,3300.0,3300.0,2020],["2018-07-11",3300.0,3300.0,3300.0,3300.0,510],["2018-07-12",3300.0,3300.0,3070.0,3070.0,2240],["2018-07-13",2870.0,3070.0,2870.0,3070.0,6220],["2018-07-16",3070.0,3260.0,2880.0,3260.0,2350],["2018-07-17",3440.0,3450.0,3440.0,3450.0,610],["2018-07-18",3480.0,3480.0,3480.0,3480.0,520],["2018-07-19",3240.0,3240.0,3240.0,3240.0,30],["2018-07-20",3020.0,3370.0,3020.0,3190.0,2710],["2018-07-23",3380.0,3380.0,3000.0,3000.0,370],["2018-07-24",3000.0,3200.0,3000.0,3200.0,1820],["2018-07-25",3240.0,3240.0,3240.0,3240.0,750],["2018-07-26",3030.0,3180.0,3020.0,3180.0,4570],["2018-07-27",2960.0,3230.0,2960.0,3230.0,660],["2018-07-30",3380.0,3380.0,3380.0,3380.0,810],["2018-07-31",3150.0,3380.0,3150.0,3380.0,29550],["2018-08-01",3150.0,3150.0,3150.0,3150.0,2910],["2018-08-02",2930.0,3000.0,2930.0,2980.0,17200],["2018-08-03",2930.0,2930.0,2780.0,2900.0,87020],["2018-08-06",2780.0,2900.0,2780.0,2900.0,1910],["2018-08-07",3000.0,3000.0,2750.0,2960.0,60],["2018-08-08",2890.0,2890.0,2850.0,2850.0,2350],["2018-08-09",2690.0,2840.0,2670.0,2820.0,5380],["2018-08-10",2660.0,2920.0,2660.0,2920.0,1030],["2018-08-13",2820.0,2820.0,2720.0,2800.0,17250],["2018-08-14",2800.0,2880.0,2800.0,2880.0,2130],["2018-08-15",2880.0,2880.0,2880.0,2880.0,1010],["2018-08-16",2700.0,2880.0,2700.0,2880.0,188690],["2018-08-17",2800.0,2810.0,2800.0,2800.0,3690],["2018-08-20",2990.0,2990.0,2990.0,2990.0,2100],["2018-08-21",2990.0,2990.0,2810.0,2880.0,5870],["2018-08-22",2860.0,2860.0,2750.0,2750.0,11850],["2018-08-23",2940.0,2940.0,2750.0,2750.0,810],["2018-08-24",2930.0,2930.0,2920.0,2920.0,60],["2018-08-27",2730.0,2900.0,2730.0,2900.0,4510],["2018-08-28",2810.0,2820.0,2810.0,2820.0,1010],["2018-08-29",2820.0,2820.0,2820.0,2820.0,550],["2018-08-30",2630.0,2860.0,2630.0,2650.0,21850],["2018-08-31",2590.0,2740.0,2580.0,2740.0,1460],["2018-09-04",2740.0,2740.0,2700.0,2700.0,6760],["2018-09-05",2580.0,2700.0,2520.0,2700.0,12840],["2018-09-06",2700.0,2700.0,2700.0,2700.0,150],["2018-09-07",2530.0,2860.0,2530.0,2700.0,7120],["2018-09-10",2700.0,2700.0,2550.0,2700.0,1060],["2018-09-11",2700.0,2700.0,2700.0,2700.0,250],["2018-09-12",2700.0,2700.0,2700.0,2700.0,20],["2018-09-13",2530.0,2550.0,2530.0,2540.0,29080],["2018-09-14",2690.0,2690.0,2650.0,2680.0,200],["2018-09-17",2680.0,2680.0,2590.0,2650.0,2440],["2018-09-18",2560.0,2690.0,2550.0,2690.0,1000],["2018-09-19",2690.0,2690.0,2690.0,2690.0,10030],["2018-09-20",2690.0,2870.0,2690.0,2870.0,2520],["2018-09-21",2700.0,2900.0,2700.0,2900.0,7940],["2018-09-24",2800.0,2890.0,2800.0,2890.0,110],["2018-09-25",2800.0,2890.0,2700.0,2870.0,5210],["2018-09-26",2700.0,2960.0,2700.0,2850.0,12480],["2018-09-27",2850.0,2850.0,2800.0,2800.0,7140],["2018-09-28",2700.0,2800.0,2700.0,2800.0,12650],["2018-10-01",2700.0,2780.0,2640.0,2780.0,7210],["2018-10-02",2700.0,2700.0,2630.0,2630.0,1350],["2018-10-03",2610.0,2780.0,2600.0,2780.0,9100],["2018-10-04",2600.0,2800.0,2600.0,2780.0,6350],["2018-10-05",2700.0,2700.0,2650.0,2650.0,1550],["2018-10-08",2690.0,2690.0,2670.0,2670.0,130],["2018-10-09",2500.0,2730.0,2500.0,2730.0,2690],["2018-10-10",2730.0,2730.0,2550.0,2690.0,560],["2018-10-11",2510.0,2730.0,2510.0,2730.0,560],["2018-10-12",2600.0,2690.0,2600.0,2690.0,10000],["2018-10-15",2520.0,2660.0,2510.0,2660.0,4020],["2018-10-16",2690.0,2690.0,2600.0,2690.0,4720],["2018-10-17",2810.0,2810.0,2810.0,2810.0,510],["2018-10-18",2870.0,2870.0,2870.0,2870.0,600],["2018-10-19",2870.0,2870.0,2870.0,2870.0,20510],["2018-10-22",2850.0,2850.0,2670.0,2780.0,4310],["2018-10-23",2600.0,2870.0,2590.0,2870.0,1100],["2018-10-24",2670.0,2770.0,2670.0,2770.0,5510],["2018-10-25",2590.0,2750.0,2590.0,2750.0,5350],["2018-10-26",2800.0,2800.0,2800.0,2800.0,1020],["2018-10-29",2990.0,2990.0,2900.0,2900.0,1310],["2018-10-30",2700.0,2700.0,2700.0,2700.0,1410],["2018-10-31",2520.0,2800.0,2520.0,2750.0,10910],["2018-11-01",2560.0,2750.0,2560.0,2560.0,32810],["2018-11-02",2400.0,2600.0,2400.0,2590.0,5970],["2018-11-05",2700.0,2700.0,2690.0,2690.0,40],["2018-11-06",2790.0,2790.0,2510.0,2760.0,6230],["2018-11-07",2760.0,2760.0,2760.0,2760.0,2000],["2018-11-08",2570.0,2790.0,2570.0,2570.0,7120],["2018-11-09",2690.0,2690.0,2690.0,2690.0,20],["2018-11-12",2510.0,2690.0,2510.0,2690.0,860],["2018-11-13",2530.0,2530.0,2510.0,2510.0,9590],["2018-11-14",2600.0,2600.0,2600.0,2600.0,10],["2018-11-15",2600.0,2650.0,2470.0,2650.0,1960],["2018-11-16",2680.0,2830.0,2650.0,2650.0,16120],["2018-11-19",2470.0,2700.0,2470.0,2700.0,1270],["2018-11-20",2690.0,2780.0,2690.0,2780.0,1860],["2018-11-21",2590.0,2750.0,2590.0,2750.0,4710],["2018-11-22",2560.0,2700.0,2560.0,2690.0,1540],["2018-11-23",2520.0,2550.0,2510.0,2550.0,10210],["2018-11-26",2390.0,2640.0,2380.0,2640.0,25810],["2018-11-27",2550.0,2700.0,2550.0,2690.0,23160],["2018-11-28",2560.0,2700.0,2550.0,2700.0,12810],["2018-11-29",2690.0,2780.0,2690.0,2780.0,6780],["2018-11-30",2600.0,2820.0,2600.0,2820.0,9990],["2018-12-03",2700.0,2920.0,2700.0,2920.0,28240],["2018-12-04",2750.0,2750.0,2720.0,2720.0,1310],["2018-12-05",2710.0,2850.0,2710.0,2840.0,8570],["2018-12-06",2900.0,2900.0,2900.0,2900.0,2540],["2018-12-07",2750.0,2750.0,2700.0,2700.0,170],["2018-12-10",2700.0,2850.0,2700.0,2850.0,12820],["2018-12-11",2850.0,2850.0,2670.0,2670.0,800],["2018-12-12",2800.0,2800.0,2800.0,2800.0,20],["2018-12-13",2800.0,2840.0,2800.0,2840.0,710],["2018-12-14",2850.0,2850.0,2850.0,2850.0,20],["2018-12-17",2900.0,2900.0,2900.0,2900.0,20],["2018-12-18",2900.0,2900.0,2900.0,2900.0,510],["2018-12-19",2700.0,2700.0,2700.0,2700.0,10],["2018-12-20",2550.0,2870.0,2550.0,2870.0,110],["2018-12-21",3000.0,3000.0,3000.0,3000.0,110],["2018-12-24",3000.0,3000.0,3000.0,3000.0,110],["2018-12-25",3060.0,3060.0,2790.0,2900.0,13270],["2018-12-26",2950.0,2950.0,2950.0,2950.0,110],["2018-12-27",2750.0,2940.0,2750.0,2940.0,140],["2018-12-28",2750.0,2940.0,2750.0,2940.0,550],["2019-01-02",2740.0,2940.0,2740.0,2940.0,9940],["2019-01-03",2940.0,2940.0,2940.0,2940.0,110],["2019-01-04",2940.0,2940.0,2940.0,2940.0,110],["2019-01-07",2800.0,2800.0,2740.0,2800.0,80300],["2019-01-08",2800.0,2800.0,2800.0,2800.0,110],["2019-01-09",2610.0,2800.0,2610.0,2800.0,280],["2019-01-10",2630.0,2790.0,2610.0,2790.0,4760],["2019-01-11",2610.0,2800.0,2610.0,2800.0,1610],["2019-01-14",2840.0,2840.0,2840.0,2840.0,110],["2019-01-15",2650.0,2650.0,2650.0,2650.0,2230],["2019-01-16",2750.0,2750.0,2750.0,2750.0,110],["2019-01-17",2560.0,2780.0,2560.0,2780.0,4370],["2019-01-18",2740.0,2750.0,2740.0,2750.0,3210],["2019-01-21",2750.0,2750.0,2750.0,2750.0,1500],["2019-01-22",2750.0,2750.0,2750.0,2750.0,210],["2019-01-23",2750.0,2750.0,2750.0,2750.0,210],["2019-01-24",2750.0,2750.0,2570.0,2730.0,810],["2019-01-25",2740.0,2740.0,2740.0,2740.0,760],["2019-01-28",2790.0,2790.0,2790.0,2790.0,110],["2019-01-29",2790.0,2790.0,2790.0,2790.0,250],["2019-01-30",2790.0,2790.0,2790.0,2790.0,120],["2019-01-31",2790.0,2790.0,2790.0,2790.0,210],["2019-02-01",2610.0,2610.0,2610.0,2610.0,100],["2019-02-11",2690.0,2690.0,2690.0,2690.0,2010],["2019-02-12",2510.0,2680.0,2510.0,2680.0,3440],["2019-02-13",2690.0,2690.0,2690.0,2690.0,310],["2019-02-14",2520.0,2520.0,2520.0,2520.0,5020],["2019-02-15",2670.0,2670.0,2670.0,2670.0,310],["2019-02-18",2670.0,2670.0,2670.0,2670.0,330],["2019-02-19",2670.0,2670.0,2490.0,2490.0,2070],["2019-02-20",2630.0,2660.0,2630.0,2660.0,3930],["2019-02-21",2500.0,2640.0,2500.0,2640.0,960],["2019-02-22",2500.0,2660.0,2500.0,2660.0,2690],["2019-02-25",2600.0,2700.0,2600.0,2700.0,1010],["2019-02-26",2700.0,2740.0,2700.0,2740.0,220],["2019-02-27",2560.0,2700.0,2550.0,2700.0,810],["2019-02-28",2530.0,2620.0,2530.0,2620.0,2580],["2019-03-01",2530.0,2620.0,2530.0,2620.0,340],["2019-03-04",2620.0,2620.0,2620.0,2620.0,110],["2019-03-05",2690.0,2690.0,2690.0,2690.0,30],["2019-03-06",2690.0,2690.0,2690.0,2690.0,30],["2019-03-07",2690.0,2690.0,2690.0,2690.0,20],["2019-03-08",2520.0,2570.0,2520.0,2570.0,6750],["2019-03-11",2670.0,2670.0,2670.0,2670.0,30],["2019-03-12",2510.0,2510.0,2510.0,2510.0,60],["2019-03-13",2520.0,2590.0,2500.0,2590.0,20990],["2019-03-14",2500.0,2570.0,2450.0,2570.0,1160],["2019-03-15",2500.0,2530.0,2500.0,2510.0,3580],["2019-03-18",2670.0,2670.0,2670.0,2670.0,60],["2019-03-19",2670.0,2670.0,2670.0,2670.0,110],["2019-03-20",2670.0,2670.0,2670.0,2670.0,90],["2019-03-21",2500.0,2630.0,2490.0,2630.0,2310],["2019-03-22",2680.0,2680.0,2680.0,2680.0,120],["2019-03-25",2680.0,2680.0,2680.0,2680.0,260],["2019-03-26",2510.0,2650.0,2500.0,2500.0,6480],["2019-03-27",2550.0,2650.0,2550.0,2650.0,10410],["2019-03-28",2540.0,2660.0,2510.0,2660.0,2080],["2019-03-29",2650.0,2800.0,2650.0,2800.0,6330],["2019-04-01",2800.0,2850.0,2800.0,2850.0,2940],["2019-04-02",2840.0,3000.0,2840.0,3000.0,3730],["2019-04-03",2800.0,2930.0,2790.0,2930.0,1440],["2019-04-04",2900.0,2900.0,2900.0,2900.0,110],["2019-04-05",2900.0,2900.0,2900.0,2900.0,100],["2019-04-08",2710.0,2850.0,2710.0,2850.0,650],["2019-04-09",2840.0,2950.0,2670.0,2950.0,7360],["2019-04-10",2950.0,2950.0,2950.0,2950.0,2110],["2019-04-11",2960.0,3000.0,2900.0,2970.0,181740],["2019-04-12",2900.0,2970.0,2900.0,2970.0,3510],["2019-04-16",2970.0,3100.0,2950.0,2950.0,88910],["2019-04-17",2800.0,2950.0,2800.0,2950.0,320],["2019-04-18",2950.0,2950.0,2950.0,2950.0,210],["2019-04-19",3140.0,3140.0,2750.0,2750.0,8040],["2019-04-22",2580.0,2600.0,2570.0,2570.0,10550],["2019-04-23",2560.0,2740.0,2560.0,2740.0,6880],["2019-04-24",2900.0,2920.0,2900.0,2920.0,260],["2019-04-25",2910.0,2910.0,2910.0,2910.0,120],["2019-04-26",2910.0,2910.0,2890.0,2890.0,210],["2019-05-02",2880.0,3050.0,2880.0,3050.0,31180],["2019-05-03",3050.0,3050.0,3050.0,3050.0,510],["2019-05-06",3050.0,3050.0,3050.0,3050.0,210],["2019-05-07",2840.0,3040.0,2840.0,3040.0,2910],["2019-05-08",2840.0,3040.0,2830.0,3040.0,4310],["2019-05-09",3040.0,3040.0,3040.0,3040.0,110],["2019-05-10",2830.0,2830.0,2830.0,2830.0,50],["2019-05-13",3000.0,3000.0,3000.0,3000.0,70],["2019-05-14",3000.0,3000.0,3000.0,3000.0,110],["2019-05-15",3000.0,3000.0,3000.0,3000.0,110],["2019-05-16",2790.0,3100.0,2790.0,3100.0,16560],["2019-05-17",2890.0,2980.0,2890.0,2980.0,3120],["2019-05-20",2780.0,2950.0,2780.0,2950.0,68760],["2019-05-21",2950.0,3000.0,2950.0,3000.0,5400],["2019-05-22",2800.0,2990.0,2800.0,2990.0,10200],["2019-05-23",2810.0,3000.0,2800.0,3000.0,52830],["2019-05-24",3000.0,3000.0,3000.0,3000.0,60000],["2019-05-27",2900.0,3000.0,2900.0,3000.0,11010],["2019-05-28",2990.0,3070.0,2800.0,3070.0,34890],["2019-05-29",3070.0,3070.0,3000.0,3000.0,15120],["2019-05-30",3000.0,3040.0,3000.0,3040.0,46430],["2019-05-31",3040.0,3250.0,2990.0,3250.0,69700],["2019-06-03",3470.0,3470.0,3470.0,3470.0,2845850],["2019-06-04",3710.0,3710.0,3710.0,3710.0,51700],["2019-06-05",3960.0,3960.0,3960.0,3960.0,1496200],["2019-06-06",3750.0,4220.0,3750.0,4000.0,228810],["2019-06-07",4210.0,4210.0,3980.0,4090.0,64200],["2019-06-10",4000.0,4050.0,3810.0,3910.0,61870],["2019-06-11",3650.0,3800.0,3640.0,3640.0,79730],["2019-06-12",3410.0,3760.0,3410.0,3690.0,31060],["2019-06-13",3690.0,3690.0,3690.0,3690.0,24200],["2019-06-14",3450.0,3690.0,3440.0,3690.0,14210],["2019-06-17",3850.0,3850.0,3450.0,3600.0,8150],["2019-06-18",3460.0,3800.0,3460.0,3800.0,490],["2019-06-19",3800.0,3800.0,3800.0,3800.0,600],["2019-06-20",3800.0,3800.0,3800.0,3800.0,10],["2019-06-21",3800.0,3800.0,3550.0,3730.0,3130],["2019-06-24",3730.0,3730.0,3730.0,3730.0,20],["2019-06-25",3550.0,3550.0,3550.0,3550.0,200],["2019-06-26",3500.0,3720.0,3500.0,3720.0,410],["2019-06-27",3720.0,3720.0,3470.0,3500.0,3450],["2019-06-28",3500.0,3690.0,3500.0,3690.0,8300],["2019-07-01",3450.0,3670.0,3450.0,3670.0,290],["2019-07-02",3670.0,3670.0,3670.0,3670.0,60],["2019-07-03",3650.0,3660.0,3650.0,3660.0,1100],["2019-07-04",3500.0,3500.0,3440.0,3500.0,3350],["2019-07-05",3500.0,3500.0,3400.0,3500.0,2600],["2019-07-08",3500.0,3500.0,3500.0,3500.0,10],["2019-07-09",3500.0,3700.0,3500.0,3700.0,640],["2019-07-10",3450.0,3450.0,3450.0,3450.0,2000],["2019-07-11",3660.0,3660.0,3650.0,3650.0,19880],["2019-07-12",3650.0,3650.0,3410.0,3640.0,32200],["2019-07-15",3640.0,3640.0,3640.0,3640.0,10],["2019-07-16",3600.0,3670.0,3600.0,3670.0,15190],["2019-07-17",3660.0,3660.0,3600.0,3660.0,21000],["2019-07-18",3660.0,3660.0,3660.0,3660.0,3920],["2019-07-19",3420.0,3660.0,3420.0,3660.0,3060],["2019-07-22",3660.0,3740.0,3660.0,3740.0,17980],["2019-07-23",3480.0,3730.0,3480.0,3730.0,1020],["2019-07-24",3500.0,3690.0,3470.0,3690.0,2020],["2019-07-25",3440.0,3640.0,3440.0,3640.0,25020],["2019-07-26",3410.0,3610.0,3400.0,3610.0,11220],["2019-07-29",3610.0,3610.0,3400.0,3580.0,4450],["2019-07-30",3570.0,3570.0,3570.0,3570.0,5000],["2019-07-31",3340.0,3570.0,3330.0,3570.0,5460],["2019-08-01",3560.0,3800.0,3330.0,3800.0,38700],["2019-08-02",3540.0,3540.0,3540.0,3540.0,1010],["2019-08-05",3300.0,3300.0,3300.0,3300.0,970],["2019-08-06",3450.0,3530.0,3300.0,3300.0,28180],["2019-08-07",3500.0,3530.0,3500.0,3530.0,25200],["2019-08-08",3300.0,3590.0,3300.0,3590.0,10020],["2019-08-09",3590.0,3620.0,3340.0,3620.0,24040],["2019-08-12",3380.0,3600.0,3370.0,3600.0,10700],["2019-08-13",3400.0,3400.0,3360.0,3360.0,6150],["2019-08-14",3200.0,3330.0,3200.0,3330.0,1040],["2019-08-15",3120.0,3410.0,3120.0,3410.0,28220],["2019-08-16",3410.0,3410.0,3410.0,3410.0,2500],["2019-08-19",3410.0,3500.0,3410.0,3500.0,2980],["2019-08-20",3260.0,3260.0,3260.0,3260.0,1000],["2019-08-21",3260.0,3440.0,3260.0,3440.0,4530],["2019-08-22",3520.0,3520.0,3520.0,3520.0,20],["2019-08-23",3400.0,3600.0,3400.0,3600.0,210],["2019-08-26",3600.0,3700.0,3600.0,3700.0,70390],["2019-08-27",3900.0,3950.0,3500.0,3950.0,81220],["2019-08-28",4220.0,4220.0,3990.0,3990.0,40490],["2019-08-29",3990.0,4000.0,3990.0,4000.0,2000],["2019-08-30",4000.0,4000.0,3830.0,3900.0,9810],["2019-09-03",3900.0,3950.0,3900.0,3900.0,43810],["2019-09-04",3830.0,3900.0,3830.0,3900.0,30010],["2019-09-05",3800.0,3800.0,3700.0,3700.0,2410],["2019-09-06",3700.0,3950.0,3700.0,3950.0,3200],["2019-09-09",3950.0,3950.0,3950.0,3950.0,10],["2019-09-10",3950.0,3950.0,3750.0,3950.0,13700],["2019-09-11",3950.0,4100.0,3950.0,4100.0,6510],["2019-09-12",4000.0,4000.0,3820.0,4000.0,11320],["2019-09-13",3760.0,3950.0,3760.0,3950.0,3010],["2019-09-16",3700.0,3950.0,3680.0,3950.0,37910],["2019-09-17",3950.0,3950.0,3680.0,3680.0,15250],["2019-09-18",3430.0,3790.0,3430.0,3790.0,9040],["2019-09-19",3700.0,3790.0,3700.0,3790.0,1020],["2019-09-20",3790.0,3950.0,3790.0,3950.0,13960],["2019-09-23",3970.0,4090.0,3950.0,4090.0,14200],["2019-09-24",4050.0,4100.0,4050.0,4100.0,5100],["2019-09-25",4100.0,4100.0,4050.0,4100.0,8110],["2019-09-26",3840.0,4090.0,3820.0,4090.0,3050],["2019-09-27",4090.0,4100.0,3810.0,3810.0,38300],["2019-09-30",3950.0,3950.0,3810.0,3950.0,4690],["2019-10-01",4220.0,4220.0,4000.0,4200.0,10680],["2019-10-02",4280.0,4280.0,3910.0,4190.0,10070],["2019-10-03",4190.0,4480.0,3910.0,4480.0,81120],["2019-10-04",4180.0,4740.0,4180.0,4740.0,19730],["2019-10-07",4540.0,5000.0,4540.0,5000.0,52420],["2019-10-08",5000.0,5200.0,4700.0,5000.0,49570],["2019-10-09",5200.0,5200.0,5000.0,5190.0,20020],["2019-10-10",5100.0,5190.0,5000.0,5050.0,13700],["2019-10-11",4720.0,5100.0,4710.0,5070.0,5450],["2019-10-14",4720.0,5090.0,4720.0,5090.0,2030],["2019-10-15",5090.0,5200.0,5090.0,5200.0,25910],["2019-10-16",5200.0,5200.0,5000.0,5200.0,35110],["2019-10-17",5050.0,5200.0,5050.0,5190.0,3760],["2019-10-18",4840.0,5000.0,4830.0,5000.0,1450],["2019-10-21",4650.0,4990.0,4650.0,4900.0,10610],["2019-10-22",4560.0,5200.0,4560.0,4950.0,54970],["2019-10-23",5000.0,5000.0,5000.0,5000.0,5690],["2019-10-24",5000.0,5350.0,5000.0,5350.0,121690],["2019-10-25",5380.0,5700.0,5250.0,5690.0,84640],["2019-10-28",5790.0,5790.0,5400.0,5700.0,28530],["2019-10-29",5400.0,5400.0,5310.0,5310.0,37133140],["2019-10-30",4940.0,5450.0,4940.0,5380.0,22050],["2019-10-31",5020.0,5020.0,5010.0,5010.0,30550],["2019-11-01",4660.0,4900.0,4660.0,4670.0,167510],["2019-11-04",4350.0,4400.0,4350.0,4350.0,57170],["2019-11-05",4050.0,4100.0,4050.0,4060.0,71600],["2019-11-06",4280.0,4280.0,4000.0,4260.0,13840],["2019-11-07",4440.0,4440.0,4010.0,4030.0,4350],["2019-11-08",4260.0,4260.0,3900.0,3940.0,27060],["2019-11-11",3940.0,4210.0,3920.0,4210.0,22780],["2019-11-12",4210.0,4500.0,4210.0,4500.0,20300],["2019-11-13",4500.0,4810.0,4500.0,4810.0,69480],["2019-11-14",4490.0,4810.0,4490.0,4630.0,30830],["2019-11-15",4410.0,4630.0,4410.0,4630.0,9220],["2019-11-18",4310.0,4900.0,4310.0,4410.0,1190],["2019-11-19",4420.0,4690.0,4200.0,4690.0,11260],["2019-11-20",4370.0,4690.0,4370.0,4690.0,2170],["2019-11-21",4390.0,4410.0,4390.0,4410.0,2010],["2019-11-22",4410.0,4680.0,4410.0,4680.0,7810],["2019-11-25",4370.0,4400.0,4370.0,4400.0,110],["2019-11-26",4400.0,4700.0,4100.0,4100.0,5330],["2019-11-27",4370.0,4380.0,4110.0,4380.0,1080],["2019-11-28",4150.0,4670.0,4150.0,4670.0,4340],["2019-11-29",4360.0,4800.0,4350.0,4350.0,22090],["2019-12-02",4110.0,4500.0,4110.0,4110.0,5020],["2019-12-03",4390.0,4390.0,4390.0,4390.0,39660],["2019-12-04",4600.0,4680.0,4180.0,4640.0,2360870],["2019-12-05",4330.0,4750.0,4320.0,4320.0,2180],["2019-12-06",4060.0,4620.0,4060.0,4620.0,1270],["2019-12-09",4620.0,4900.0,4300.0,4900.0,20380],["2019-12-10",4560.0,4570.0,4560.0,4560.0,8610],["2019-12-11",4600.0,4710.0,4600.0,4710.0,22630],["2019-12-12",4400.0,4700.0,4390.0,4420.0,1154470],["2019-12-13",4700.0,4720.0,4210.0,4720.0,119610],["2019-12-16",4400.0,4600.0,4400.0,4600.0,580],["2019-12-17",4600.0,4600.0,4600.0,4600.0,1510],["2019-12-18",4310.0,4600.0,4300.0,4600.0,1291130],["2019-12-19",4360.0,4500.0,4350.0,4500.0,5700],["2019-12-20",4500.0,4500.0,4500.0,4500.0,920],["2019-12-23",4700.0,4700.0,4700.0,4700.0,10],["2019-12-24",4400.0,4680.0,4380.0,4680.0,386830],["2019-12-25",4370.0,4500.0,4370.0,4500.0,1090],["2019-12-26",4600.0,4600.0,4600.0,4600.0,10],["2019-12-27",4300.0,4500.0,4300.0,4500.0,2030],["2019-12-30",4500.0,4590.0,4200.0,4590.0,370],["2019-12-31",4590.0,4590.0,4590.0,4590.0,10],["2020-01-02",4270.0,4540.0,4270.0,4540.0,30],["2020-01-03",4590.0,4590.0,4300.0,4540.0,1090],["2020-01-06",4540.0,4540.0,4540.0,4540.0,10],["2020-01-07",4230.0,4250.0,4230.0,4230.0,4960],["2020-01-08",4230.0,4230.0,4200.0,4200.0,7010],["2020-01-09",3910.0,3910.0,3910.0,3910.0,15970],["2020-01-10",3640.0,3640.0,3640.0,3640.0,39800],["2020-01-13",3720.0,3890.0,3720.0,3890.0,510],["2020-01-14",4120.0,4120.0,3800.0,3980.0,2820],["2020-01-15",4230.0,4230.0,3710.0,3710.0,2150],["2020-01-16",3460.0,3700.0,3460.0,3700.0,7880],["2020-01-17",3700.0,3790.0,3700.0,3790.0,170],["2020-01-20",3990.0,3990.0,3530.0,3530.0,2010],["2020-01-21",3690.0,3770.0,3690.0,3770.0,1710],["2020-01-22",3770.0,3770.0,3770.0,3770.0,0],["2020-01-30",3940.0,3940.0,3940.0,3940.0,630],["2020-01-31",3680.0,3920.0,3680.0,3920.0,2910],["2020-02-03",3660.0,3840.0,3660.0,3840.0,2520],["2020-02-04",3600.0,3930.0,3600.0,3930.0,40],["2020-02-05",3890.0,3890.0,3890.0,3890.0,240],["2020-02-06",3950.0,4000.0,3640.0,4000.0,7160],["2020-02-07",4000.0,4000.0,4000.0,4000.0,150],["2020-02-10",3720.0,3790.0,3720.0,3790.0,3380],["2020-02-11",3700.0,3880.0,3700.0,3880.0,1010],["2020-02-12",3650.0,3880.0,3610.0,3880.0,22890],["2020-02-13",3940.0,3940.0,3940.0,3940.0,350],["2020-02-14",3940.0,3940.0,3940.0,3940.0,10],["2020-02-17",3680.0,3680.0,3670.0,3670.0,3540],["2020-02-18",3880.0,3880.0,3420.0,3880.0,10520],["2020-02-19",3880.0,3880.0,3880.0,3880.0,10],["2020-02-20",3880.0,3880.0,3880.0,3880.0,10],["2020-02-21",3610.0,3880.0,3610.0,3880.0,770],["2020-02-24",3880.0,3880.0,3880.0,3880.0,10],["2020-02-25",3880.0,3880.0,3880.0,3880.0,10],["2020-02-26",3880.0,3880.0,3880.0,3880.0,10],["2020-02-27",3880.0,3880.0,3880.0,3880.0,10],["2020-02-28",3880.0,3880.0,3880.0,3880.0,10],["2020-03-02",3880.0,3880.0,3880.0,3880.0,10],["2020-03-03",3880.0,3880.0,3880.0,3880.0,310],["2020-03-04",3880.0,3880.0,3880.0,3880.0,10],["2020-03-05",3880.0,3880.0,3880.0,3880.0,10],["2020-03-06",3900.0,3900.0,3900.0,3900.0,10],["2020-03-09",3950.0,3950.0,3950.0,3950.0,110],["2020-03-10",3680.0,3870.0,3680.0,3870.0,1980],["2020-03-11",3870.0,3870.0,3870.0,3870.0,10],["2020-03-12",3600.0,3800.0,3600.0,3800.0,10110],["2020-03-13",3550.0,3690.0,3540.0,3690.0,11740],["2020-03-16",3440.0,3440.0,3440.0,3440.0,8000],["2020-03-17",3200.0,3250.0,3200.0,3200.0,3330],["2020-03-18",3420.0,3420.0,3410.0,3420.0,2090],["2020-03-19",3190.0,3500.0,3190.0,3500.0,53910],["2020-03-20",3260.0,3600.0,3260.0,3600.0,1460],["2020-03-23",3350.0,3350.0,3350.0,3350.0,67010],["2020-03-24",3120.0,3580.0,3120.0,3580.0,9410],["2020-03-25",3580.0,3580.0,3580.0,3580.0,0],["2020-03-26",3330.0,3570.0,3330.0,3570.0,1780],["2020-03-27",3560.0,3560.0,3560.0,3560.0,40],["2020-03-30",3560.0,3560.0,3560.0,3560.0,10],["2020-03-31",3560.0,3560.0,3560.0,3560.0,10],["2020-04-01",3320.0,3560.0,3320.0,3560.0,1170],["2020-04-03",3320.0,3500.0,3320.0,3500.0,1710],["2020-04-06",3740.0,3740.0,3490.0,3650.0,5370],["2020-04-07",3800.0,3900.0,3650.0,3880.0,4190],["2020-04-08",3610.0,3700.0,3610.0,3700.0,1020],["2020-04-09",3450.0,3690.0,3450.0,3690.0,2650],["2020-04-10",3440.0,3680.0,3440.0,3680.0,10840],["2020-04-13",3690.0,3690.0,3690.0,3690.0,10],["2020-04-14",3690.0,3690.0,3690.0,3690.0,10],["2020-04-15",3440.0,3540.0,3440.0,3540.0,170],["2020-04-16",3300.0,3600.0,3300.0,3600.0,18980],["2020-04-17",3400.0,3400.0,3400.0,3400.0,2010],["2020-04-20",3550.0,3550.0,3170.0,3500.0,3110],["2020-04-21",3550.0,3550.0,3550.0,3550.0,20],["2020-04-22",3320.0,3600.0,3320.0,3600.0,60],["2020-04-23",3500.0,3550.0,3500.0,3550.0,80],["2020-04-24",3500.0,3500.0,3310.0,3310.0,5300],["2020-04-27",3540.0,3540.0,3500.0,3500.0,600],["2020-04-28",3600.0,3600.0,3490.0,3500.0,370],["2020-04-29",3500.0,3500.0,3500.0,3500.0,0],["2020-05-04",3500.0,3500.0,3260.0,3490.0,1220],["2020-05-05",3300.0,3500.0,3300.0,3500.0,360],["2020-05-06",3300.0,3300.0,3260.0,3260.0,10920],["2020-05-07",3150.0,3480.0,3150.0,3480.0,880],["2020-05-08",3400.0,3600.0,3400.0,3600.0,1360],["2020-05-11",3650.0,3650.0,3650.0,3650.0,50],["2020-05-12",3400.0,3600.0,3400.0,3600.0,140],["2020-05-13",3600.0,3600.0,3600.0,3600.0,2010],["2020-05-14",3350.0,3350.0,3350.0,3350.0,29420],["2020-05-15",3300.0,3500.0,3120.0,3490.0,10450],["2020-05-18",3250.0,3400.0,3250.0,3400.0,1000],["2020-05-19",3200.0,3300.0,3200.0,3300.0,14670],["2020-05-20",3300.0,3300.0,3300.0,3300.0,360],["2020-05-21",3100.0,3300.0,3100.0,3300.0,13940],["2020-05-22",3090.0,3240.0,3070.0,3240.0,20010],["2020-05-25",3040.0,3400.0,3040.0,3400.0,5670],["2020-05-26",3180.0,3360.0,3180.0,3360.0,310],["2020-05-27",3180.0,3180.0,3180.0,3180.0,30],["2020-05-28",3000.0,3350.0,3000.0,3350.0,8420],["2020-05-29",3300.0,3380.0,3120.0,3380.0,6150],["2020-06-01",3150.0,3160.0,3150.0,3150.0,9500],["2020-06-02",3150.0,3150.0,3000.0,3150.0,11640],["2020-06-03",3130.0,3130.0,2930.0,3130.0,10110],["2020-06-04",3130.0,3150.0,3000.0,3150.0,55730],["2020-06-05",3200.0,3200.0,3130.0,3130.0,16400],["2020-06-08",3100.0,3300.0,3100.0,3250.0,27890],["2020-06-09",3150.0,3150.0,3080.0,3150.0,19990],["2020-06-10",3150.0,3330.0,3150.0,3330.0,19850],["2020-06-11",3340.0,3450.0,3340.0,3450.0,31470],["2020-06-12",3680.0,3680.0,3300.0,3400.0,17560],["2020-06-15",3600.0,3600.0,3590.0,3590.0,2080],["2020-06-16",3500.0,3500.0,3340.0,3340.0,4860],["2020-06-17",3110.0,3400.0,3110.0,3400.0,30950],["2020-06-18",3400.0,3450.0,3400.0,3450.0,12890],["2020-06-19",3450.0,3450.0,3400.0,3440.0,5040],["2020-06-22",3430.0,3430.0,3350.0,3400.0,4710],["2020-06-23",3350.0,3490.0,3350.0,3450.0,23080],["2020-06-24",3450.0,3540.0,3220.0,3530.0,3580],["2020-06-25",3290.0,3500.0,3290.0,3500.0,7370],["2020-06-26",3270.0,3500.0,3270.0,3480.0,30],["2020-06-29",3250.0,3470.0,3250.0,3470.0,5020],["2020-06-30",3470.0,3470.0,3230.0,3290.0,5800],["2020-07-01",3210.0,3470.0,3200.0,3470.0,10900],["2020-07-02",3250.0,3450.0,3230.0,3230.0,3510],["2020-07-03",3450.0,3450.0,3010.0,3450.0,2370],["2020-07-06",3290.0,3290.0,3290.0,3290.0,20],["2020-07-07",3100.0,3240.0,3060.0,3240.0,17090],["2020-07-08",3100.0,3100.0,3100.0,3100.0,31350],["2020-07-09",3250.0,3310.0,3250.0,3310.0,20580],["2020-07-10",3320.0,3540.0,3320.0,3540.0,33700],["2020-07-13",3780.0,3780.0,3780.0,3780.0,11620],["2020-07-14",4040.0,4040.0,4040.0,4040.0,23060],["2020-07-15",4320.0,4320.0,4320.0,4320.0,25660],["2020-07-16",4620.0,4620.0,4050.0,4400.0,98130],["2020-07-17",4110.0,4110.0,4100.0,4100.0,36360],["2020-07-20",3830.0,3850.0,3830.0,3850.0,25620],["2020-07-21",3650.0,4110.0,3610.0,4110.0,107120],["2020-07-22",4390.0,4390.0,4350.0,4390.0,39900],["2020-07-23",4390.0,4680.0,4100.0,4680.0,23310],["2020-07-24",4500.0,4690.0,4500.0,4650.0,2520090],["2020-07-27",4330.0,4650.0,4330.0,4400.0,68340],["2020-07-28",4400.0,4400.0,4200.0,4300.0,110],["2020-07-29",4000.0,4300.0,4000.0,4300.0,840],["2020-07-30",4100.0,4550.0,4000.0,4400.0,13420],["2020-07-31",4400.0,4400.0,4400.0,4400.0,0],["2020-08-03",4100.0,4390.0,4100.0,4390.0,1220],["2020-08-04",4100.0,4680.0,4090.0,4400.0,6150],["2020-08-05",4400.0,4400.0,4400.0,4400.0,300],["2020-08-06",4100.0,4690.0,4100.0,4690.0,64560],["2020-08-07",4500.0,4700.0,4500.0,4700.0,2360],["2020-08-10",4700.0,5000.0,4700.0,4900.0,31490],["2020-08-11",4710.0,4850.0,4710.0,4850.0,11290],["2020-08-12",4850.0,4900.0,4520.0,4900.0,11100],["2020-08-13",4900.0,4900.0,4560.0,4900.0,3470],["2020-08-14",4900.0,4900.0,4900.0,4900.0,10],["2020-08-17",4800.0,4870.0,4560.0,4870.0,9580],["2020-08-18",4530.0,5210.0,4530.0,5210.0,22000],["2020-08-19",5550.0,5570.0,5500.0,5570.0,130010],["2020-08-20",5950.0,5950.0,5950.0,5950.0,100370],["2020-08-21",6360.0,6360.0,6360.0,6360.0,259130],["2020-08-24",6790.0,6800.0,6400.0,6790.0,176750],["2020-08-25",6320.0,7260.0,6320.0,7260.0,254910],["2020-08-26",7260.0,7760.0,7200.0,7740.0,1162410],["2020-08-27",7740.0,8280.0,7200.0,8280.0,9617800],["2020-08-28",8280.0,8500.0,8200.0,8490.0,105370],["2020-08-31",7900.0,7900.0,7900.0,7900.0,26440],["2020-09-01",7350.0,7350.0,7350.0,7350.0,3940],["2020-09-03",6840.0,6840.0,6840.0,6840.0,7340],["2020-09-04",6370.0,6370.0,6370.0,6370.0,9570],["2020-09-07",5930.0,6250.0,5930.0,6250.0,120290],["2020-09-08",6250.0,6250.0,5850.0,5850.0,15730],["2020-09-09",6000.0,6000.0,5500.0,6000.0,15820],["2020-09-10",6000.0,6000.0,5610.0,5890.0,9870],["2020-09-11",6000.0,6000.0,5500.0,5890.0,4450],["2020-09-14",5500.0,5870.0,5490.0,5860.0,22420],["2020-09-15",5860.0,5900.0,5600.0,5850.0,12440],["2020-09-16",5520.0,5850.0,5450.0,5850.0,47210],["2020-09-17",5850.0,5850.0,5600.0,5700.0,9590],["2020-09-18",5330.0,5640.0,5310.0,5640.0,13980],["2020-09-21",5260.0,5490.0,5250.0,5470.0,3140],["2020-09-22",5400.0,5400.0,5100.0,5100.0,11710],["2020-09-23",5100.0,5450.0,4820.0,5450.0,29370],["2020-09-24",5830.0,5830.0,5460.0,5830.0,94850],["2020-09-25",6230.0,6230.0,5830.0,6200.0,90600],["2020-09-28",5770.0,6200.0,5770.0,6200.0,420],["2020-09-29",5770.0,6190.0,5770.0,6190.0,103260],["2020-09-30",6000.0,6290.0,6000.0,6190.0,107340],["2020-10-01",6300.0,6450.0,6200.0,6280.0,78800],["2020-10-02",6280.0,6500.0,6280.0,6400.0,160190],["2020-10-05",6200.0,6840.0,6200.0,6840.0,47470],["2020-10-06",6840.0,7290.0,6840.0,7290.0,22470],["2020-10-07",7200.0,7800.0,6780.0,7800.0,46890],["2020-10-08",7270.0,7890.0,7270.0,7700.0,442470],["2020-10-09",7700.0,7700.0,7300.0,7690.0,720],["2020-10-12",7600.0,7700.0,7600.0,7690.0,19400],["2020-10-13",7210.0,7780.0,7210.0,7720.0,3110],["2020-10-14",7180.0,7400.0,7180.0,7180.0,14490],["2020-10-15",6680.0,7160.0,6680.0,7140.0,21970],["2020-10-16",7000.0,7140.0,6650.0,7100.0,1240],["2020-10-19",7100.0,7100.0,7100.0,7100.0,10],["2020-10-20",6620.0,7050.0,6620.0,7050.0,1290],["2020-10-21",6960.0,6960.0,6960.0,6960.0,1930],["2020-10-22",6700.0,6960.0,6480.0,6950.0,2630],["2020-10-23",6500.0,6940.0,6490.0,6940.0,5020],["2020-10-26",6800.0,6800.0,6790.0,6790.0,1440],["2020-10-27",7240.0,7240.0,7240.0,7240.0,0],["2020-10-28",7240.0,7240.0,6790.0,7150.0,7810],["2020-10-29",7190.0,7190.0,6650.0,6650.0,850],["2020-10-30",6500.0,7090.0,6500.0,7000.0,130],["2020-11-02",7100.0,7100.0,7100.0,7100.0,10],["2020-11-03",7100.0,7100.0,7100.0,7100.0,0],["2020-11-04",6610.0,7000.0,6610.0,7000.0,13410],["2020-11-05",6510.0,6950.0,6510.0,6950.0,600],["2020-11-06",7000.0,7000.0,6470.0,6470.0,3260],["2020-11-09",6030.0,6900.0,6020.0,6900.0,4810],["2020-11-10",6990.0,6990.0,6430.0,6700.0,180],["2020-11-11",7100.0,7100.0,6250.0,6250.0,100],["2020-11-12",6590.0,6590.0,5900.0,6580.0,1160],["2020-11-13",6130.0,6570.0,6130.0,6570.0,4070],["2020-11-16",6120.0,6540.0,6120.0,6540.0,29140],["2020-11-17",6100.0,6950.0,6090.0,6090.0,11860],["2020-11-18",6510.0,6510.0,6500.0,6500.0,1570],["2020-11-19",6100.0,6440.0,6050.0,6430.0,10260],["2020-11-20",6100.0,6390.0,6100.0,6390.0,1010],["2020-11-23",5960.0,6300.0,5950.0,5950.0,1760],["2020-11-24",6340.0,6340.0,5950.0,5950.0,2230],["2020-11-25",5940.0,5940.0,5540.0,5610.0,24420],["2020-11-26",5930.0,5930.0,5400.0,5910.0,8200],["2020-11-27",5910.0,6300.0,5910.0,6130.0,1500],["2020-11-30",5750.0,6070.0,5750.0,6070.0,450],["2020-12-01",5650.0,5940.0,5650.0,5940.0,107420],["2020-12-02",5550.0,5910.0,5540.0,5880.0,17270],["2020-12-03",5880.0,5880.0,5480.0,5780.0,9730],["2020-12-04",5720.0,5730.0,5600.0,5600.0,3960],["2020-12-07",5700.0,5700.0,5600.0,5650.0,13400],["2020-12-08",5770.0,5770.0,5600.0,5730.0,10020],["2020-12-09",5700.0,5730.0,5510.0,5730.0,13730],["2020-12-10",5550.0,5730.0,5550.0,5730.0,1690],["2020-12-11",5600.0,5730.0,5330.0,5650.0,12840],["2020-12-14",5900.0,5900.0,5680.0,5700.0,13430],["2020-12-15",5700.0,5700.0,5310.0,5690.0,14320],["2020-12-16",5690.0,5690.0,5450.0,5610.0,19390],["2020-12-17",5700.0,5700.0,5610.0,5610.0,750],["2020-12-18",5450.0,5780.0,5450.0,5500.0,18060],["2020-12-21",5700.0,5700.0,5600.0,5650.0,9340],["2020-12-22",5650.0,5650.0,5500.0,5600.0,35060],["2020-12-23",5600.0,5800.0,5600.0,5700.0,16285810],["2020-12-24",6060.0,6060.0,5600.0,5700.0,7530],["2020-12-25",5410.0,6000.0,5410.0,5700.0,9835690],["2020-12-28",5700.0,5700.0,5320.0,5690.0,67750],["2020-12-29",5690.0,6080.0,5690.0,6080.0,32540],["2020-12-30",6500.0,6500.0,6450.0,6500.0,43680],["2020-12-31",6880.0,6950.0,6510.0,6600.0,67640],["2021-01-04",6550.0,6550.0,6300.0,6400.0,19700],["2021-01-05",6310.0,6310.0,6260.0,6260.0,12400],["2021-01-06",6260.0,6400.0,6100.0,6200.0,20800],["2021-01-07",6100.0,6500.0,5800.0,6450.0,19700],["2021-01-08",6490.0,6500.0,6210.0,6210.0,24300],["2021-01-11",6550.0,6550.0,6300.0,6440.0,6700],["2021-01-12",6440.0,6440.0,6200.0,6290.0,19100],["2021-01-13",6400.0,6400.0,6200.0,6200.0,24500],["2021-01-14",6350.0,6630.0,6350.0,6630.0,84500],["2021-01-15",7090.0,7090.0,6800.0,7000.0,41800],["2021-01-18",7000.0,7000.0,6600.0,6950.0,10100],["2021-01-19",6890.0,6890.0,6470.0,6470.0,50300],["2021-01-20",6040.0,6470.0,6020.0,6440.0,38400],["2021-01-21",6120.0,6600.0,6120.0,6480.0,7100],["2021-01-22",6480.0,6480.0,6450.0,6450.0,1300],["2021-01-25",6000.0,6370.0,6000.0,6010.0,8900],["2021-01-26",6010.0,6200.0,6000.0,6000.0,5600],["2021-01-27",6000.0,6000.0,5610.0,5610.0,5000],["2021-01-28",5230.0,5600.0,5220.0,5220.0,15700],["2021-01-29",4860.0,5490.0,4860.0,5490.0,12100],["2021-02-01",5700.0,5700.0,5500.0,5500.0,6100],["2021-02-02",5500.0,5550.0,5120.0,5500.0,17800],["2021-02-03",5650.0,5650.0,5600.0,5600.0,3300],["2021-02-04",5600.0,5700.0,5220.0,5690.0,9000],["2021-02-05",5640.0,5640.0,5500.0,5590.0,10800],["2021-02-08",5590.0,5680.0,5590.0,5600.0,15100],["2021-02-09",5940.0,5940.0,5940.0,5940.0,900],["2021-02-17",5550.0,6000.0,5550.0,5600.0,4900670],["2021-02-18",5600.0,5800.0,5550.0,5800.0,11400],["2021-02-19",5800.0,5800.0,5800.0,5800.0,100],["2021-02-22",5700.0,5700.0,5600.0,5700.0,4876070],["2021-02-23",5600.0,5700.0,5500.0,5700.0,13000],["2021-02-24",5700.0,6000.0,5700.0,5700.0,3900],["2021-02-25",5460.0,5750.0,5460.0,5500.0,2000],["2021-02-26",5500.0,5670.0,5500.0,5650.0,3200],["2021-03-01",5500.0,5680.0,5500.0,5650.0,16000],["2021-03-02",5650.0,5650.0,5600.0,5630.0,7300],["2021-03-03",5630.0,5870.0,5630.0,5790.0,1700],["2021-03-04",5790.0,5800.0,5600.0,5600.0,22800],["2021-03-05",5700.0,5700.0,5600.0,5700.0,16500],["2021-03-08",5800.0,6000.0,5800.0,5800.0,55700],["2021-03-09",6200.0,6200.0,6200.0,6200.0,132000],["2021-03-10",6500.0,6600.0,6200.0,6600.0,49400],["2021-03-11",6940.0,6940.0,6200.0,6300.0,22300],["2021-03-12",6300.0,6300.0,6200.0,6220.0,27600],["2021-03-15",6230.0,6230.0,5900.0,6180.0,26100],["2021-03-16",6500.0,6500.0,6200.0,6300.0,11300],["2021-03-17",6300.0,6300.0,6000.0,6200.0,22800],["2021-03-18",6100.0,6150.0,6080.0,6100.0,25500],["2021-03-19",6080.0,6120.0,6080.0,6100.0,23500],["2021-03-22",6080.0,6100.0,6080.0,6100.0,22100],["2021-03-23",6100.0,6100.0,6000.0,6000.0,22900],["2021-03-24",6000.0,6000.0,6000.0,6000.0,8200],["2021-03-25",6000.0,6200.0,5800.0,6000.0,11300],["2021-03-26",6100.0,6100.0,5600.0,5600.0,10800],["2021-03-29",5800.0,5990.0,5800.0,5990.0,31800],["2021-03-30",5990.0,6100.0,5800.0,6000.0,17300],["2021-03-31",6000.0,6200.0,5990.0,6100.0,19100],["2021-04-01",6100.0,6100.0,5900.0,6000.0,1200],["2021-04-02",5810.0,6000.0,5810.0,5950.0,43800],["2021-04-05",6100.0,6100.0,5950.0,5960.0,19800],["2021-04-06",5960.0,6000.0,5950.0,6000.0,38000],["2021-04-07",6000.0,6100.0,5950.0,6000.0,17000],["2021-04-08",6100.0,6200.0,6030.0,6030.0,68100],["2021-04-09",6100.0,6450.0,6090.0,6450.0,116900],["2021-04-12",6450.0,6900.0,6450.0,6840.0,143100],["2021-04-13",7000.0,7050.0,6500.0,6510.0,101500],["2021-04-14",6500.0,6500.0,6060.0,6350.0,94000],["2021-04-15",6350.0,6390.0,6000.0,6360.0,67600],["2021-04-16",6360.0,6360.0,6000.0,6000.0,50400],["2021-04-19",5700.0,6000.0,5700.0,5970.0,37000],["2021-04-20",5850.0,5950.0,5600.0,5800.0,28400],["2021-04-22",6140.0,6200.0,6120.0,6180.0,102200],["2021-04-23",6500.0,6500.0,5850.0,6000.0,16100],["2021-04-26",6000.0,6100.0,5830.0,5990.0,11000],["2021-04-27",5900.0,5900.0,5600.0,5900.0,40300],["2021-04-28",5850.0,5890.0,5600.0,5600.0,45800],["2021-04-29",5500.0,5700.0,5500.0,5700.0,43500],["2021-05-04",5320.0,5940.0,5310.0,5600.0,9400],["2021-05-05",5650.0,5650.0,5500.0,5550.0,22000],["2021-05-06",5300.0,5650.0,5300.0,5500.0,37400],["2021-05-07",5510.0,5510.0,5260.0,5500.0,16900],["2021-05-10",5250.0,5300.0,5120.0,5250.0,33300],["2021-05-11",5250.0,5270.0,5100.0,5270.0,28200],["2021-05-12",5360.0,5630.0,5360.0,5630.0,47800],["2021-05-13",5630.0,5880.0,5450.0,5600.0,21100],["2021-05-14",5600.0,5650.0,5400.0,5650.0,31700],["2021-05-17",5660.0,5660.0,5500.0,5630.0,12100],["2021-05-18",5500.0,5640.0,5410.0,5420.0,26900],["2021-05-19",5580.0,5630.0,5420.0,5620.0,43000],["2021-05-20",5300.0,5630.0,5300.0,5620.0,8400],["2021-05-21",5420.0,5590.0,5400.0,5590.0,5800],["2021-05-24",5570.0,5980.0,5410.0,5700.0,7500],["2021-05-25",5550.0,5580.0,5410.0,5550.0,10400],["2021-05-26",5600.0,5600.0,5260.0,5600.0,4100],["2021-05-27",5400.0,5600.0,5400.0,5600.0,1100],["2021-05-28",5300.0,5570.0,5300.0,5540.0,15900],["2021-05-31",5540.0,5540.0,5260.0,5500.0,5300],["2021-06-01",5600.0,5600.0,5240.0,5300.0,7900],["2021-06-02",5480.0,5480.0,5220.0,5240.0,11900],["2021-06-03",5300.0,5600.0,5300.0,5600.0,84800],["2021-06-04",5990.0,5990.0,5950.0,5950.0,42900],["2021-06-07",6100.0,6360.0,6000.0,6000.0,53100],["2021-06-08",6000.0,6000.0,5580.0,5750.0,38300],["2021-06-09",5580.0,5740.0,5400.0,5740.0,10600],["2021-06-10",5410.0,5760.0,5400.0,5740.0,33500],["2021-06-11",5420.0,5670.0,5340.0,5670.0,16800],["2021-06-14",5660.0,5670.0,5500.0,5630.0,17400],["2021-06-15",5410.0,5580.0,5400.0,5560.0,15500],["2021-06-16",5450.0,5600.0,5450.0,5590.0,14200],["2021-06-17",5310.0,5580.0,5310.0,5570.0,10600],["2021-06-18",5410.0,5550.0,5410.0,5540.0,18000],["2021-06-21",5900.0,5900.0,5410.0,5450.0,33600],["2021-06-22",5450.0,5650.0,5450.0,5460.0,10500],["2021-06-23",5460.0,5460.0,5390.0,5390.0,17700],["2021-06-24",5390.0,5460.0,5300.0,5460.0,48800],["2021-06-25",5450.0,5450.0,5320.0,5390.0,4900],["2021-06-28",5390.0,5400.0,5200.0,5390.0,42900],["2021-06-29",5390.0,5390.0,5180.0,5190.0,46100],["2021-06-30",5190.0,5360.0,5150.0,5280.0,28000],["2021-07-01",5160.0,5240.0,5160.0,5240.0,4000],["2021-07-02",5200.0,5200.0,5000.0,5140.0,16500],["2021-07-05",5140.0,5290.0,5130.0,5250.0,5700],["2021-07-06",5140.0,5140.0,5020.0,5020.0,14000],["2021-07-07",5050.0,5050.0,4670.0,5000.0,34400],["2021-07-08",5000.0,5140.0,4850.0,5140.0,4900],["2021-07-09",4900.0,5000.0,4800.0,5000.0,5900],["2021-07-12",4650.0,4980.0,4650.0,4650.0,19400],["2021-07-13",4650.0,4650.0,4500.0,4650.0,5100],["2021-07-14",4400.0,4650.0,4330.0,4330.0,11800],["2021-07-15",4100.0,4340.0,4100.0,4340.0,1900],["2021-07-16",4340.0,4390.0,4340.0,4390.0,4400],["2021-07-19",4370.0,4690.0,4090.0,4690.0,28200],["2021-07-20",4840.0,4990.0,4400.0,4990.0,17200],["2021-07-21",4990.0,5330.0,4700.0,5330.0,25300],["2021-07-22",5250.0,5700.0,5110.0,5700.0,63300],["2021-07-23",5710.0,6000.0,5360.0,6000.0,62700],["2021-07-26",5580.0,6420.0,5580.0,6420.0,113100],["2021-07-27",6420.0,6860.0,5980.0,6860.0,135500],["2021-07-28",6700.0,7330.0,6390.0,7330.0,208800],["2021-07-29",7330.0,7820.0,7330.0,7820.0,199100],["2021-07-30",7820.0,8300.0,7500.0,8300.0,106800],["2021-08-02",8310.0,8870.0,8310.0,8870.0,246500],["2021-08-03",9300.0,9490.0,9200.0,9490.0,350000],["2021-08-04",10150.0,10150.0,9900.0,10150.0,665700],["2021-08-05",10800.0,10800.0,9440.0,9600.0,11602000],["2021-08-06",8930.0,9340.0,8930.0,8930.0,207300],["2021-08-09",8310.0,8310.0,8310.0,8310.0,103000],["2021-08-10",7730.0,8890.0,7730.0,8890.0,443800],["2021-08-11",8890.0,9430.0,8700.0,8750.0,196800],["2021-08-12",8880.0,8880.0,8150.0,8200.0,105100],["2021-08-13",8000.0,8200.0,7630.0,7630.0,293500],["2021-08-16",7130.0,7300.0,7130.0,7240.0,184400],["2021-08-17",7240.0,7740.0,7240.0,7740.0,48100],["2021-08-18",8150.0,8150.0,7800.0,8000.0,137800],["2021-08-19",8000.0,8000.0,7500.0,7800.0,90700],["2021-08-20",7500.0,7800.0,7400.0,7690.0,114000],["2021-08-23",7810.0,7810.0,7200.0,7610.0,110900],["2021-08-24",7600.0,7600.0,7210.0,7210.0,55000],["2021-08-25",7210.0,7300.0,7130.0,7130.0,38500],["2021-08-26",7400.0,7400.0,7000.0,7280.0,30600],["2021-08-27",7060.0,7300.0,7000.0,7050.0,60500],["2021-08-30",7100.0,7410.0,7100.0,7350.0,55100],["2021-08-31",7500.0,7510.0,7350.0,7450.0,94600],["2021-09-01",7450.0,7450.0,7330.0,7450.0,40200],["2021-09-06",7400.0,7680.0,7090.0,7640.0,4965670],["2021-09-07",7780.0,7800.0,7400.0,7640.0,79300],["2021-09-08",7640.0,7640.0,7350.0,7400.0,20700],["2021-09-09",7410.0,7570.0,7300.0,7310.0,44300],["2021-09-10",7310.0,7310.0,7160.0,7290.0,75900],["2021-09-13",7800.0,7800.0,7700.0,7800.0,119800],["2021-09-14",8340.0,8340.0,8340.0,8340.0,125200],["2021-09-15",8920.0,8920.0,8920.0,8920.0,178400],["2021-09-16",9540.0,9540.0,8300.0,8300.0,829000],["2021-09-17",7720.0,8100.0,7720.0,7720.0,326500],["2021-09-20",8100.0,8260.0,7240.0,7240.0,329500],["2021-09-21",7400.0,7700.0,7230.0,7300.0,519200],["2021-09-22",7710.0,7810.0,7350.0,7500.0,527400],["2021-09-23",7810.0,7900.0,7410.0,7500.0,234600],["2021-09-24",7420.0,7560.0,7300.0,7490.0,144700],["2021-09-27",7450.0,7450.0,7000.0,7000.0,365500],["2021-09-28",6590.0,7100.0,6510.0,7000.0,133800],["2021-09-29",7000.0,7000.0,6810.0,6930.0,101600],["2021-09-30",6950.0,7090.0,6860.0,7090.0,142500],["2021-10-01",7090.0,7350.0,7000.0,7080.0,123400],["2021-10-04",7080.0,7200.0,7030.0,7040.0,116500],["2021-10-05",7050.0,7100.0,6960.0,6980.0,70200],["2021-10-06",7000.0,7100.0,6980.0,7100.0,84800],["2021-10-07",7120.0,7300.0,7120.0,7200.0,102000],["2021-10-08",7200.0,7380.0,7200.0,7280.0,132700],["2021-10-11",7320.0,7370.0,7150.0,7160.0,95600],["2021-10-12",7050.0,7150.0,7050.0,7100.0,56600],["2021-10-13",7080.0,7140.0,7070.0,7090.0,77700],["2021-10-14",7270.0,7580.0,7270.0,7580.0,226400],["2021-10-15",8110.0,8110.0,8110.0,8110.0,243400],["2021-10-18",8110.0,8130.0,7550.0,7980.0,464700],["2021-10-19",7600.0,8490.0,7600.0,8180.0,368100],["2021-10-20",8500.0,8500.0,8000.0,8150.0,224100],["2021-10-21",8100.0,8100.0,7900.0,7940.0,190000],["2021-10-22",7930.0,8490.0,7800.0,8490.0,551200],["2021-10-25",8800.0,8800.0,8400.0,8490.0,155700],["2021-10-26",8450.0,8580.0,8360.0,8430.0,159200],["2021-10-27",8310.0,9020.0,8310.0,9020.0,739100],["2021-10-28",9280.0,9280.0,9000.0,9030.0,353400],["2021-10-29",9030.0,9660.0,8800.0,8800.0,769900],["2021-11-01",8850.0,9200.0,8850.0,9110.0,373100],["2021-11-02",9110.0,9500.0,9060.0,9100.0,271200],["2021-11-03",9390.0,9390.0,8480.0,8490.0,437100],["2021-11-04",8000.0,8190.0,7980.0,8000.0,450300],["2021-11-05",8100.0,8100.0,7900.0,8000.0,271400],["2021-11-08",8000.0,8560.0,7990.0,8560.0,349700],["2021-11-09",9150.0,9150.0,8780.0,8800.0,350500],["2021-11-10",9000.0,9000.0,8700.0,8800.0,310800],["2021-11-11",8800.0,8900.0,8310.0,8870.0,386000],["2021-11-12",9050.0,9490.0,9000.0,9490.0,892700],["2021-11-15",10150.0,10150.0,8830.0,8830.0,772600],["2021-11-16",9440.0,9440.0,9380.0,9440.0,798300],["2021-11-17",10100.0,10100.0,9700.0,10100.0,454500],["2021-11-18",10800.0,10800.0,10000.0,10800.0,1705300],["2021-11-19",11550.0,11550.0,10800.0,11000.0,2001100],["2021-11-22",11200.0,11200.0,10250.0,10250.0,507200],["2021-11-23",9580.0,10500.0,9540.0,10250.0,734000],["2021-11-24",10000.0,10900.0,10000.0,10300.0,647500],["2021-11-25",10300.0,11000.0,10300.0,11000.0,494700],["2021-11-26",11750.0,11750.0,11750.0,11750.0,444200],["2021-11-29",12000.0,12550.0,10950.0,12550.0,1639300],["2021-11-30",12650.0,13200.0,11900.0,13100.0,1335800],["2021-12-01",13200.0,14000.0,13200.0,13500.0,1809200],["2021-12-02",13800.0,14400.0,12600.0,12600.0,6495400],["2021-12-03",13450.0,13450.0,11750.0,11750.0,10153200],["2021-12-06",12550.0,12550.0,11950.0,12550.0,5471300],["2021-12-07",13300.0,13350.0,11900.0,13100.0,38600230],["2021-12-08",13800.0,13800.0,13100.0,13600.0,3825200],["2021-12-09",13600.0,14200.0,13100.0,14100.0,2110900],["2021-12-10",14100.0,15050.0,14100.0,15050.0,2220400],["2021-12-13",16100.0,16100.0,15050.0,15950.0,2916100],["2021-12-14",15800.0,15900.0,14850.0,14850.0,5304900],["2021-12-15",14350.0,15000.0,14100.0,14700.0,2135900],["2021-12-16",15700.0,15700.0,15700.0,15700.0,468100],["2021-12-17",16750.0,16750.0,15900.0,16500.0,5138700],["2021-12-20",16400.0,17150.0,15700.0,17000.0,2010000],["2021-12-21",16800.0,18000.0,16750.0,17900.0,1514500],["2021-12-22",17600.0,19000.0,17600.0,18900.0,2199200],["2021-12-23",19000.0,19300.0,18000.0,18600.0,1977900],["2021-12-24",18900.0,18900.0,17300.0,17300.0,2470600],["2021-12-27",17300.0,17600.0,16400.0,17600.0,1265100],["2021-12-28",17650.0,18600.0,17300.0,17700.0,1322200],["2021-12-29",17700.0,17700.0,17150.0,17150.0,742400],["2021-12-30",17600.0,17600.0,16600.0,16750.0,1825600],["2021-12-31",16900.0,17000.0,16150.0,16800.0,919100],["2022-01-04",16950.0,17000.0,16000.0,16500.0,970500],["2022-01-05",16400.0,17400.0,16300.0,17000.0,1033900],["2022-01-06",17050.0,17450.0,16800.0,17150.0,1626700],["2022-01-07",17200.0,17200.0,16650.0,16800.0,1420700],["2022-01-10",16950.0,17000.0,15900.0,15900.0,1823300],["2022-01-11",15850.0,15850.0,15200.0,15200.0,1192300],["2022-01-12",14750.0,15000.0,14150.0,14900.0,1939300],["2022-01-13",14250.0,14900.0,13900.0,13900.0,1370700],["2022-01-14",12950.0,14650.0,12950.0,13950.0,1144500],["2022-01-17",14050.0,14050.0,13000.0,13000.0,690300],["2022-01-18",12400.0,12450.0,12100.0,12100.0,704000],["2022-01-19",11300.0,12000.0,11300.0,11800.0,1175200],["2022-01-20",11500.0,12600.0,11450.0,12600.0,1547300],["2022-01-21",13450.0,13450.0,13450.0,13450.0,425500],["2022-01-24",14250.0,14250.0,12550.0,12800.0,1390300],["2022-01-25",12850.0,13250.0,12450.0,13250.0,325500],["2022-01-26",13250.0,14150.0,13200.0,13800.0,453000],["2022-01-27",13750.0,13750.0,13000.0,13000.0,322400],["2022-01-28",13000.0,13300.0,12550.0,13300.0,249300],["2022-02-07",13500.0,13600.0,13300.0,13500.0,325500],["2022-02-08",13550.0,13550.0,12950.0,13200.0,216900],["2022-02-09",13300.0,13300.0,12750.0,13150.0,364500],["2022-02-10",13250.0,13950.0,13000.0,13500.0,323900],["2022-02-11",12900.0,13550.0,12900.0,13350.0,267500],["2022-02-14",13000.0,13100.0,12800.0,12800.0,362700],["2022-02-15",13000.0,13100.0,12600.0,12700.0,399100],["2022-02-16",12950.0,13300.0,12800.0,13300.0,734800],["2022-02-17",13500.0,13950.0,13100.0,13800.0,609300],["2022-02-18",13600.0,14450.0,13400.0,14450.0,1733000],["2022-02-21",14500.0,14750.0,14100.0,14500.0,1337500],["2022-02-22",14200.0,14400.0,14000.0,14100.0,613200],["2022-02-23",14100.0,14400.0,14100.0,14250.0,568000],["2022-02-24",14100.0,14300.0,13300.0,13700.0,963500],["2022-02-25",13700.0,14200.0,13650.0,13700.0,968300],["2022-02-28",13500.0,13700.0,13100.0,13550.0,474500],["2022-03-01",13800.0,13950.0,13600.0,13850.0,845600],["2022-03-02",13950.0,14450.0,13900.0,14100.0,1256800],["2022-03-03",14400.0,15050.0,14250.0,15050.0,1531800],["2022-03-04",15800.0,15800.0,15050.0,15050.0,1433100],["2022-03-07",14950.0,15400.0,14300.0,15100.0,948100],["2022-03-08",14500.0,15000.0,14250.0,14300.0,907700],["2022-03-09",14400.0,14600.0,13750.0,14300.0,889400],["2022-03-10",14350.0,14750.0,14150.0,14750.0,610700],["2022-03-11",14400.0,14700.0,14150.0,14500.0,746600],["2022-03-14",14100.0,14300.0,13500.0,13650.0,843800],["2022-03-15",13600.0,13850.0,13300.0,13850.0,625600],["2022-03-16",13850.0,14350.0,13700.0,14350.0,331500],["2022-03-17",14450.0,14450.0,14150.0,14350.0,579900],["2022-03-18",14400.0,14400.0,14050.0,14200.0,487400],["2022-03-21",14200.0,14350.0,14000.0,14350.0,709000],["2022-03-22",14650.0,14750.0,14450.0,14550.0,1368100],["2022-03-23",14550.0,14600.0,14250.0,14250.0,746900],["2022-03-24",14300.0,14400.0,14000.0,14100.0,1088200],["2022-03-25",14050.0,14700.0,14050.0,14550.0,1536600],["2022-03-28",14100.0,14550.0,13700.0,13950.0,1041700],["2022-03-29",14000.0,14400.0,14000.0,14000.0,483300],["2022-03-30",13950.0,14000.0,13050.0,13350.0,1221000],["2022-03-31",13300.0,13500.0,12950.0,13050.0,617600],["2022-04-01",13000.0,13300.0,12700.0,13200.0,439600],["2022-04-04",13100.0,13550.0,13000.0,13000.0,786300],["2022-04-05",13000.0,13000.0,12450.0,12600.0,952600],["2022-04-06",12400.0,12650.0,12250.0,12500.0,569300],["2022-04-07",12400.0,12400.0,11700.0,11900.0,686700],["2022-04-08",11900.0,12000.0,11100.0,11100.0,1252500],["2022-04-12",10350.0,10350.0,10350.0,10350.0,404400],["2022-04-13",9630.0,9630.0,9630.0,9630.0,243600],["2022-04-14",8960.0,8960.0,8960.0,8960.0,796000],["2022-04-15",8410.0,9320.0,8410.0,8800.0,1751500],["2022-04-18",8800.0,8800.0,8190.0,8190.0,816500],["2022-04-19",7960.0,7960.0,7620.0,7620.0,758200],["2022-04-20",7150.0,7200.0,7090.0,7090.0,424500],["2022-04-21",6600.0,6600.0,6600.0,6600.0,441000],["2022-04-22",6140.0,7060.0,6140.0,7060.0,2538100],["2022-04-25",7200.0,7550.0,6900.0,7140.0,462400],["2022-04-26",7200.0,7300.0,6850.0,7270.0,184900],["2022-04-27",7200.0,7530.0,7000.0,7400.0,544400],["2022-04-28",7260.0,7910.0,7260.0,7910.0,421800],["2022-04-29",8160.0,8460.0,8100.0,8460.0,324300],["2022-05-04",8650.0,8730.0,8000.0,8220.0,356400],["2022-05-05",8200.0,8350.0,7910.0,8000.0,263700],["2022-05-06",7450.0,7800.0,7440.0,7440.0,260300],["2022-05-09",7400.0,7400.0,6920.0,6920.0,113500],["2022-05-10",6440.0,7170.0,6440.0,6800.0,380600],["2022-05-11",6800.0,7000.0,6660.0,6800.0,183100],["2022-05-12",7000.0,7000.0,6330.0,6340.0,145200],["2022-05-13",6300.0,6540.0,5900.0,5900.0,260100],["2022-05-16",6110.0,6310.0,6000.0,6000.0,237400],["2022-05-17",5580.0,6190.0,5580.0,6180.0,216700],["2022-05-18",6200.0,6380.0,6100.0,6110.0,106100],["2022-05-19",6000.0,6110.0,5850.0,6000.0,89600],["2022-05-20",5800.0,6140.0,5800.0,6000.0,194200],["2022-05-23",6000.0,6050.0,5700.0,5700.0,172000],["2022-05-24",5950.0,5950.0,5670.0,5730.0,171300],["2022-05-25",5600.0,5930.0,5600.0,5840.0,136600],["2022-05-26",5850.0,5850.0,5600.0,5780.0,297000],["2022-05-27",5600.0,6060.0,5600.0,5990.0,204000],["2022-05-30",6000.0,6210.0,6000.0,6200.0,176000],["2022-05-31",6290.0,6290.0,6100.0,6200.0,123000],["2022-06-01",6200.0,6200.0,5900.0,6080.0,81000],["2022-06-02",6080.0,6100.0,5900.0,5900.0,202800],["2022-06-03",5920.0,6000.0,5800.0,5820.0,101900],["2022-06-06",5900.0,5900.0,5420.0,5420.0,416400],["2022-06-07",5090.0,5370.0,5050.0,5150.0,228900],["2022-06-08",5150.0,5490.0,5150.0,5300.0,134500],["2022-06-09",5310.0,5420.0,5250.0,5400.0,75900],["2022-06-10",5350.0,5460.0,5350.0,5400.0,97400],["2022-06-13",5390.0,5390.0,5030.0,5030.0,117600],["2022-06-14",4700.0,4800.0,4680.0,4680.0,305200],["2022-06-15",4680.0,4680.0,4360.0,4360.0,372400],["2022-06-16",4640.0,4640.0,4300.0,4350.0,79500],["2022-06-17",4350.0,4350.0,4050.0,4350.0,337700],["2022-06-20",4340.0,4340.0,4050.0,4060.0,242500],["2022-06-21",3800.0,4000.0,3780.0,3860.0,381600],["2022-06-22",3900.0,4080.0,3900.0,4020.0,76900],["2022-06-23",4200.0,4200.0,4000.0,4110.0,150700],["2022-06-24",4110.0,4200.0,4030.0,4190.0,187900],["2022-06-27",4200.0,4260.0,4050.0,4250.0,183900],["2022-06-28",4250.0,4540.0,4250.0,4540.0,455000],["2022-06-29",4540.0,4700.0,4510.0,4520.0,111200],["2022-06-30",4600.0,4800.0,4210.0,4210.0,170000],["2022-07-01",4190.0,4350.0,3950.0,4350.0,178100],["2022-07-04",4450.0,4450.0,4150.0,4300.0,77500],["2022-07-05",4300.0,4600.0,4000.0,4300.0,223400],["2022-07-06",4350.0,4350.0,4010.0,4300.0,116000],["2022-07-07",4300.0,4450.0,4210.0,4440.0,180900],["2022-07-08",4500.0,4600.0,4310.0,4600.0,144600],["2022-07-11",4700.0,4860.0,4580.0,4700.0,238400],["2022-07-12",4950.0,4950.0,4710.0,4800.0,130200],["2022-07-13",4600.0,4800.0,4600.0,4700.0,119400],["2022-07-14",4690.0,4690.0,4500.0,4680.0,103800],["2022-07-15",4600.0,4690.0,4450.0,4510.0,276900],["2022-07-18",4550.0,4700.0,4550.0,4650.0,89100],["2022-07-19",4500.0,4650.0,4430.0,4650.0,51100],["2022-07-20",4660.0,4750.0,4580.0,4600.0,139000],["2022-07-21",4600.0,4600.0,4490.0,4570.0,99900],["2022-07-22",4580.0,4600.0,4400.0,4550.0,169900],["2022-07-25",4550.0,4550.0,4410.0,4430.0,108600],["2022-07-26",4440.0,4500.0,4350.0,4430.0,66600],["2022-07-27",4400.0,4490.0,4350.0,4430.0,71400],["2022-07-28",4500.0,4620.0,4410.0,4460.0,106500],["2022-07-29",4580.0,4580.0,4450.0,4500.0,79400],["2022-08-01",4500.0,4500.0,4430.0,4490.0,80300],["2022-08-02",4550.0,4600.0,4440.0,4600.0,173500],["2022-08-03",4920.0,4920.0,4920.0,4920.0,632000],["2022-08-04",5260.0,5260.0,5260.0,5260.0,172400],["2022-08-05",5620.0,5620.0,5620.0,5620.0,135300],["2022-08-08",6010.0,6010.0,6010.0,6010.0,278000],["2022-08-09",6430.0,6430.0,6020.0,6430.0,1351300],["2022-08-10",6650.0,6880.0,6520.0,6580.0,1196100],["2022-08-11",6920.0,6920.0,6480.0,6480.0,637800],["2022-08-12",6120.0,6460.0,6120.0,6360.0,323800],["2022-08-15",6220.0,6650.0,6220.0,6500.0,576100],["2022-08-16",6500.0,6650.0,6360.0,6500.0,381400],["2022-08-17",6600.0,6600.0,6250.0,6300.0,458900],["2022-08-18",6300.0,6300.0,5960.0,5960.0,334300],["2022-08-19",5960.0,6100.0,5750.0,6000.0,283600],["2022-08-22",6110.0,6230.0,6100.0,6220.0,205600],["2022-08-23",6300.0,6460.0,6110.0,6310.0,169000],["2022-08-24",6310.0,6390.0,6170.0,6220.0,132800],["2022-08-25",6220.0,6470.0,6120.0,6300.0,300300],["2022-08-26",6740.0,6740.0,6740.0,6740.0,294300],["2022-08-29",7210.0,7210.0,7210.0,7210.0,212200],["2022-08-30",7710.0,7710.0,7710.0,7710.0,127100],["2022-08-31",8240.0,8240.0,7800.0,8240.0,2759600],["2022-09-05",8240.0,8530.0,8190.0,8200.0,691900],["2022-09-06",8100.0,8200.0,7750.0,7780.0,630300],["2022-09-07",7800.0,8320.0,7700.0,8280.0,996300],["2022-09-08",8250.0,8660.0,8250.0,8400.0,728500],["2022-09-09",8700.0,8700.0,7900.0,8160.0,367600],["2022-09-12",8300.0,8450.0,8100.0,8100.0,336200],["2022-09-13",8100.0,8320.0,8100.0,8190.0,175900],["2022-09-14",8100.0,8200.0,8010.0,8190.0,429200],["2022-09-15",8200.0,8300.0,8150.0,8200.0,327900],["2022-09-16",8200.0,8700.0,8180.0,8300.0,725300],["2022-09-19",8300.0,8300.0,7750.0,7850.0,314500],["2022-09-20",8190.0,8190.0,7330.0,7760.0,371500],["2022-09-21",7800.0,7800.0,7220.0,7220.0,667900],["2022-09-22",6800.0,7220.0,6750.0,7220.0,299000],["2022-09-23",7230.0,7720.0,7230.0,7720.0,558900],["2022-09-26",7710.0,7710.0,7200.0,7200.0,261300],["2022-09-27",7400.0,7400.0,6870.0,6900.0,294800],["2022-09-28",7000.0,7100.0,6600.0,6700.0,311300],["2022-09-29",6920.0,6930.0,6700.0,6700.0,327200],["2022-09-30",6700.0,6700.0,6290.0,6520.0,252600],["2022-10-03",6500.0,6590.0,6070.0,6070.0,263500],["2022-10-04",6100.0,6110.0,5750.0,5750.0,166200],["2022-10-05",6000.0,6090.0,5820.0,6090.0,193500],["2022-10-06",6250.0,6250.0,5670.0,5830.0,144200],["2022-10-07",5680.0,5680.0,5430.0,5430.0,261600],["2022-10-10",5050.0,5700.0,5050.0,5310.0,265400],["2022-10-11",5310.0,5470.0,4940.0,4940.0,245600],["2022-10-12",4940.0,5220.0,4660.0,5000.0,472700],["2022-10-13",5240.0,5240.0,4900.0,4900.0,133800],["2022-10-14",5000.0,5100.0,5000.0,5010.0,195000],["2022-10-17",5030.0,5030.0,4860.0,5000.0,101200],["2022-10-18",5050.0,5290.0,5000.0,5040.0,158900],["2022-10-19",5200.0,5200.0,5010.0,5080.0,66700],["2022-10-20",5050.0,5190.0,4910.0,4930.0,64200],["2022-10-21",4900.0,5000.0,4590.0,4600.0,276500],["2022-10-24",4600.0,4730.0,4280.0,4400.0,190400],["2022-10-25",4170.0,4500.0,4100.0,4500.0,152800],["2022-10-26",4490.0,4730.0,4470.0,4550.0,39700],["2022-10-27",4550.0,4710.0,4550.0,4590.0,79200],["2022-10-28",4600.0,4800.0,4530.0,4530.0,107700],["2022-10-31",4250.0,4520.0,4220.0,4250.0,243400],["2022-11-01",4250.0,4440.0,4200.0,4300.0,74500],["2022-11-02",4300.0,4300.0,4200.0,4290.0,57700],["2022-11-03",4220.0,4300.0,4160.0,4160.0,76700],["2022-11-04",4160.0,4160.0,3880.0,4000.0,94000],["2022-11-07",4120.0,4120.0,3720.0,3720.0,109000],["2022-11-08",3460.0,3750.0,3460.0,3750.0,181400],["2022-11-09",3750.0,3850.0,3590.0,3830.0,37500],["2022-11-10",3620.0,3630.0,3570.0,3620.0,140900],["2022-11-11",3700.0,3700.0,3370.0,3370.0,49600],["2022-11-14",3140.0,3370.0,3140.0,3140.0,106200],["2022-11-15",2930.0,3350.0,2930.0,2930.0,107300],["2022-11-16",2730.0,3130.0,2730.0,3130.0,590000],["2022-11-17",3130.0,3340.0,3130.0,3320.0,115300],["2022-11-18",3320.0,3360.0,3150.0,3320.0,86300],["2022-11-21",3320.0,3440.0,3150.0,3440.0,89900],["2022-11-22",3420.0,3680.0,3410.0,3540.0,252900],["2022-11-23",3400.0,3560.0,3330.0,3550.0,175100],["2022-11-24",3630.0,3630.0,3310.0,3580.0,80000],["2022-11-25",3500.0,3630.0,3450.0,3520.0,90900],["2022-11-28",3580.0,3760.0,3550.0,3760.0,166800],["2022-11-29",3860.0,4020.0,3790.0,4000.0,205400],["2022-11-30",4190.0,4240.0,4000.0,4210.0,107800],["2022-12-01",4360.0,4440.0,4200.0,4200.0,142300],["2022-12-02",3950.0,4310.0,3950.0,4240.0,86700],["2022-12-05",4240.0,4400.0,4090.0,4090.0,208500],["2022-12-06",4150.0,4190.0,3970.0,4000.0,124700],["2022-12-07",3800.0,4050.0,3720.0,3720.0,55600],["2022-12-08",3910.0,3960.0,3510.0,3790.0,84300],["2022-12-09",3890.0,3890.0,3600.0,3780.0,98600],["2022-12-12",3730.0,3950.0,3730.0,3740.0,115400],["2022-12-13",3890.0,3890.0,3550.0,3750.0,74000],["2022-12-14",3750.0,3830.0,3600.0,3760.0,92900],["2022-12-15",3750.0,3800.0,3610.0,3760.0,42100],["2022-12-16",3630.0,3760.0,3620.0,3750.0,59200],["2022-12-19",3750.0,3950.0,3700.0,3760.0,124200],["2022-12-20",3850.0,3850.0,3500.0,3510.0,88600],["2022-12-21",3470.0,3690.0,3270.0,3270.0,156400],["2022-12-22",3280.0,3300.0,3190.0,3300.0,122700],["2022-12-23",3100.0,3300.0,3100.0,3300.0,93100],["2022-12-26",3330.0,3430.0,3210.0,3350.0,115100],["2022-12-27",3400.0,3400.0,3270.0,3360.0,13000],["2022-12-28",3240.0,3390.0,3240.0,3250.0,27500],["2022-12-29",3390.0,3390.0,3220.0,3220.0,9200],["2022-12-30",3220.0,3300.0,3170.0,3250.0,42000],["2023-01-03",3250.0,3330.0,3250.0,3280.0,42800],["2023-01-04",3420.0,3420.0,3280.0,3370.0,87600],["2023-01-05",3400.0,3400.0,3290.0,3370.0,12300],["2023-01-06",3370.0,3390.0,3350.0,3350.0,81700],["2023-01-09",3350.0,3380.0,3210.0,3350.0,34500],["2023-01-10",3360.0,3390.0,3250.0,3380.0,52200],["2023-01-11",3380.0,3380.0,3260.0,3360.0,42500],["2023-01-12",3250.0,3360.0,3250.0,3320.0,12900],["2023-01-13",3330.0,3360.0,3270.0,3300.0,57800],["2023-01-16",3300.0,3300.0,3280.0,3290.0,15500],["2023-01-17",3300.0,3370.0,3280.0,3290.0,47900],["2023-01-18",3290.0,3440.0,3280.0,3410.0,68100],["2023-01-19",3400.0,3400.0,3250.0,3320.0,88200],["2023-01-27",3370.0,3370.0,3320.0,3370.0,44500],["2023-01-30",3380.0,3600.0,3380.0,3600.0,98300],["2023-01-31",3800.0,3850.0,3700.0,3850.0,269200],["2023-02-01",4110.0,4110.0,3710.0,3840.0,348500],["2023-02-02",3990.0,3990.0,3650.0,3780.0,106500],["2023-02-03",3800.0,4040.0,3790.0,4040.0,129000],["2023-02-06",4320.0,4320.0,4320.0,4320.0,116700],["2023-02-07",4620.0,4620.0,4620.0,4620.0,327100],["2023-02-08",4940.0,4940.0,4320.0,4350.0,1049400],["2023-02-09",4350.0,4650.0,4350.0,4650.0,464700],["2023-02-10",4890.0,4890.0,4400.0,4650.0,280900],["2023-02-13",4640.0,4640.0,4330.0,4330.0,169100],["2023-02-14",4030.0,4140.0,4030.0,4030.0,258300],["2023-02-15",3760.0,4250.0,3760.0,4010.0,366500],["2023-02-16",4180.0,4180.0,3860.0,3950.0,76300],["2023-02-17",3850.0,4090.0,3840.0,3900.0,137800],["2023-02-20",4060.0,4170.0,4040.0,4170.0,178600],["2023-02-21",4270.0,4280.0,4060.0,4160.0,139300],["2023-02-22",4010.0,4090.0,3870.0,3970.0,1122700],["2023-02-23",3980.0,3990.0,3700.0,3700.0,541100],["2023-02-24",3740.0,3800.0,3540.0,3560.0,132000],["2023-02-27",3550.0,3550.0,3330.0,3330.0,324900],["2023-02-28",3470.0,3470.0,3260.0,3330.0,232600],["2023-03-01",3300.0,3400.0,3200.0,3400.0,212100],["2023-03-02",3380.0,3420.0,3300.0,3380.0,111100],["2023-03-03",3330.0,3490.0,3300.0,3330.0,61900],["2023-03-06",3330.0,3500.0,3330.0,3380.0,143500],["2023-03-07",3370.0,3440.0,3330.0,3440.0,68300],["2023-03-08",3440.0,3480.0,3350.0,3450.0,136500],["2023-03-09",3490.0,3490.0,3380.0,3480.0,67400],["2023-03-10",3480.0,3500.0,3390.0,3450.0,70900],["2023-03-13",3270.0,3530.0,3270.0,3440.0,102400],["2023-03-14",3440.0,3440.0,3250.0,3380.0,161400],["2023-03-15",3500.0,3500.0,3400.0,3450.0,170300],["2023-03-16",3490.0,3680.0,3240.0,3540.0,437800],["2023-03-17",3600.0,3600.0,3400.0,3420.0,62200],["2023-03-20",3420.0,3450.0,3300.0,3330.0,104800],["2023-03-21",3330.0,3340.0,3230.0,3320.0,73400],["2023-03-22",3330.0,3330.0,3290.0,3300.0,144500],["2023-03-23",3300.0,3380.0,3260.0,3360.0,26900],["2023-03-24",3360.0,3400.0,3220.0,3360.0,55000],["2023-03-27",3330.0,3400.0,3300.0,3400.0,66100],["2023-03-28",3400.0,3460.0,3320.0,3380.0,110400],["2023-03-29",3380.0,3380.0,3330.0,3380.0,35200],["2023-03-30",3380.0,3410.0,3350.0,3360.0,41600],["2023-03-31",3400.0,3400.0,3310.0,3320.0,37900],["2023-04-03",3360.0,3450.0,3350.0,3400.0,153000],["2023-04-04",3400.0,3440.0,3360.0,3410.0,79100],["2023-04-05",3410.0,3640.0,3410.0,3640.0,370200],["2023-04-06",3720.0,3850.0,3640.0,3680.0,324000],["2023-04-07",3770.0,3790.0,3540.0,3690.0,157300],["2023-04-10",3690.0,3940.0,3690.0,3880.0,570000],["2023-04-11",3890.0,3900.0,3740.0,3850.0,131700],["2023-04-12",3800.0,3880.0,3690.0,3880.0,355900],["2023-04-13",3730.0,3850.0,3700.0,3700.0,115300],["2023-04-14",3700.0,3700.0,3450.0,3450.0,358200],["2023-04-17",3470.0,3480.0,3370.0,3480.0,98400],["2023-04-18",3500.0,3560.0,3440.0,3530.0,24300],["2023-04-19",3510.0,3600.0,3470.0,3470.0,17200],["2023-04-20",3470.0,3600.0,3430.0,3450.0,91800],["2023-04-21",3500.0,3500.0,3390.0,3390.0,101300],["2023-04-24",3400.0,3450.0,3360.0,3440.0,33300],["2023-04-25",3500.0,3500.0,3390.0,3410.0,78400],["2023-04-26",3410.0,3440.0,3340.0,3430.0,62100],["2023-04-27",3480.0,3480.0,3200.0,3400.0,90900],["2023-04-28",3360.0,3480.0,3340.0,3410.0,164000],["2023-05-04",3410.0,3410.0,3370.0,3370.0,42600],["2023-05-05",3400.0,3400.0,3300.0,3360.0,30300],["2023-05-08",3400.0,3590.0,3360.0,3590.0,314400],["2023-05-09",3650.0,3800.0,3610.0,3740.0,343700],["2023-05-10",3750.0,3800.0,3520.0,3600.0,382400],["2023-05-11",3680.0,3700.0,3590.0,3600.0,344000],["2023-05-12",3600.0,3660.0,3500.0,3570.0,271700],["2023-05-15",3600.0,3690.0,3580.0,3640.0,267700],["2023-05-16",3700.0,3700.0,3580.0,3600.0,133500],["2023-05-17",3600.0,3670.0,3600.0,3610.0,375600],["2023-05-18",3650.0,3650.0,3550.0,3600.0,100900],["2023-05-19",3650.0,3650.0,3510.0,3510.0,64700],["2023-05-22",3670.0,3670.0,3540.0,3550.0,91300],["2023-05-23",3550.0,3600.0,3520.0,3560.0,56100],["2023-05-24",3530.0,3580.0,3500.0,3500.0,207700],["2023-05-25",3500.0,3550.0,3460.0,3490.0,105300],["2023-05-26",3490.0,3630.0,3490.0,3510.0,238300],["2023-05-29",3580.0,3750.0,3580.0,3750.0,538400],["2023-05-30",3900.0,3910.0,3690.0,3760.0,358900],["2023-05-31",3760.0,3970.0,3760.0,3940.0,605300],["2023-06-01",3950.0,4210.0,3950.0,4210.0,1302700],["2023-06-02",4300.0,4300.0,3920.0,4000.0,685700],["2023-06-05",4080.0,4190.0,4000.0,4060.0,577300],["2023-06-06",4120.0,4200.0,4080.0,4200.0,315700],["2023-06-07",4250.0,4390.0,4000.0,4380.0,640200],["2023-06-08",4520.0,4520.0,4080.0,4120.0,675500],["2023-06-09",4280.0,4280.0,4050.0,4140.0,471300],["2023-06-12",4250.0,4420.0,4150.0,4420.0,896500],["2023-06-13",4720.0,4720.0,4720.0,4720.0,631000],["2023-06-14",5050.0,5050.0,4600.0,4600.0,1220100],["2023-06-15",4700.0,4700.0,4400.0,4460.0,452200],["2023-06-16",4500.0,4550.0,4200.0,4200.0,625200],["2023-06-19",4180.0,4180.0,3910.0,3920.0,891000],["2023-06-20",4000.0,4140.0,3970.0,4100.0,285200],["2023-06-21",4100.0,4240.0,4070.0,4220.0,273100],["2023-06-22",4510.0,4510.0,4510.0,4510.0,499100],["2023-06-23",4820.0,4820.0,4820.0,4820.0,517100],["2023-06-26",5150.0,5150.0,4700.0,5000.0,3225300],["2023-06-27",5080.0,5090.0,4800.0,4800.0,360200],["2023-06-28",4820.0,4940.0,4470.0,4470.0,1302200],["2023-06-29",4490.0,4500.0,4200.0,4470.0,685900],["2023-06-30",4590.0,4590.0,4250.0,4360.0,217900],["2023-07-03",4360.0,4470.0,4300.0,4300.0,383100],["2023-07-04",4300.0,4550.0,4220.0,4520.0,567200],["2023-07-05",4520.0,4550.0,4400.0,4460.0,275000],["2023-07-06",4440.0,4450.0,4220.0,4220.0,345000],["2023-07-07",4120.0,4300.0,4120.0,4260.0,362700],["2023-07-10",4260.0,4370.0,4260.0,4370.0,235800],["2023-07-11",4340.0,4400.0,4280.0,4290.0,372800],["2023-07-12",4300.0,4350.0,4180.0,4200.0,362800],["2023-07-13",4280.0,4350.0,4200.0,4230.0,191100],["2023-07-14",4240.0,4370.0,4230.0,4280.0,362900],["2023-07-17",4350.0,4440.0,4340.0,4380.0,330500],["2023-07-18",4410.0,4450.0,4300.0,4350.0,232800],["2023-07-19",4300.0,4390.0,4270.0,4300.0,305500],["2023-07-20",4380.0,4380.0,4180.0,4300.0,206100],["2023-07-21",4300.0,4540.0,4250.0,4500.0,478100],["2023-07-24",4420.0,4690.0,4420.0,4580.0,575400],["2023-07-25",4580.0,4620.0,4400.0,4400.0,355400],["2023-07-26",4410.0,4510.0,4400.0,4400.0,249000],["2023-07-27",4480.0,4620.0,4390.0,4530.0,577900],["2023-07-28",4530.0,4660.0,4530.0,4610.0,921200],["2023-07-31",4700.0,4750.0,4580.0,4600.0,368100],["2023-08-01",4650.0,4650.0,4480.0,4480.0,557600],["2023-08-02",4500.0,4510.0,4400.0,4440.0,354600],["2023-08-03",4440.0,4560.0,4430.0,4440.0,464300],["2023-08-04",4500.0,4550.0,4450.0,4540.0,512600],["2023-08-07",4550.0,4680.0,4510.0,4560.0,434100],["2023-08-08",4560.0,4870.0,4560.0,4860.0,1572900],["2023-08-09",4990.0,5100.0,4800.0,4820.0,676200],["2023-08-10",4840.0,4990.0,4680.0,4680.0,810500],["2023-08-11",4680.0,4780.0,4500.0,4640.0,484700],["2023-08-14",4620.0,4780.0,4620.0,4720.0,401100],["2023-08-15",4780.0,4900.0,4700.0,4720.0,350000],["2023-08-16",4720.0,4750.0,4650.0,4710.0,294400],["2023-08-17",4700.0,4770.0,4640.0,4680.0,279800],["2023-08-18",4650.0,4650.0,4360.0,4360.0,724000],["2023-08-21",4200.0,4350.0,4060.0,4060.0,280000],["2023-08-22",4210.0,4240.0,3930.0,4120.0,733400],["2023-08-23",4000.0,4220.0,4000.0,4200.0,162200],["2023-08-24",4200.0,4270.0,4130.0,4200.0,156500],["2023-08-25",4190.0,4280.0,4170.0,4200.0,96900],["2023-08-28",4260.0,4260.0,4160.0,4200.0,65200],["2023-08-29",4200.0,4290.0,4160.0,4200.0,253600],["2023-08-30",4250.0,4250.0,4150.0,4210.0,136500],["2023-08-31",4260.0,4260.0,4150.0,4220.0,182000],["2023-09-05",4220.0,4510.0,4220.0,4510.0,819400],["2023-09-06",4820.0,4820.0,4820.0,4820.0,678800],["2023-09-07",5150.0,5150.0,5120.0,5150.0,2004500],["2023-09-08",5510.0,5510.0,5510.0,5510.0,463800],["2023-09-11",5890.0,5890.0,5150.0,5560.0,4095700],["2023-09-12",5660.0,5800.0,5200.0,5800.0,1304300],["2023-09-13",5980.0,6200.0,5980.0,6200.0,2505800],["2023-09-14",6190.0,6210.0,5900.0,6110.0,1581900],["2023-09-15",6120.0,6460.0,5950.0,6170.0,882800],["2023-09-18",6170.0,6170.0,5740.0,5740.0,1808300],["2023-09-19",5620.0,5690.0,5340.0,5340.0,2511200],["2023-09-20",5500.0,5710.0,5400.0,5710.0,548400],["2023-09-21",6090.0,6100.0,5900.0,6100.0,2284400],["2023-09-22",6100.0,6520.0,5920.0,6470.0,1786100],["2023-09-25",6520.0,6710.0,6020.0,6020.0,1139900],["2023-09-26",6020.0,6020.0,5600.0,5600.0,1534400],["2023-09-27",5330.0,5700.0,5210.0,5700.0,939300],["2023-09-28",5700.0,5700.0,5450.0,5560.0,382500],["2023-09-29",5560.0,5800.0,5400.0,5620.0,774100],["2023-10-02",5620.0,5850.0,5620.0,5720.0,399400],["2023-10-03",5320.0,5570.0,5320.0,5320.0,1126000],["2023-10-04",5320.0,5500.0,5160.0,5470.0,451700],["2023-10-05",5470.0,5510.0,5090.0,5090.0,945800],["2023-10-06",5090.0,5200.0,4790.0,4850.0,708700],["2023-10-09",4860.0,4950.0,4760.0,4880.0,455300],["2023-10-10",4990.0,5010.0,4880.0,4890.0,427100],["2023-10-11",4950.0,5150.0,4800.0,5130.0,468300],["2023-10-12",5130.0,5290.0,5010.0,5080.0,243000],["2023-10-13",4970.0,5090.0,4850.0,4860.0,557500],["2023-10-16",4880.0,5000.0,4770.0,4770.0,355600],["2023-10-17",4780.0,4940.0,4440.0,4440.0,330900],["2023-10-18",4440.0,4440.0,4130.0,4130.0,816300],["2023-10-19",4180.0,4180.0,3900.0,3960.0,351400],["2023-10-20",4000.0,4040.0,3700.0,4000.0,514300],["2023-10-23",4000.0,4110.0,3910.0,4000.0,250100],["2023-10-24",4020.0,4080.0,4000.0,4040.0,222100],["2023-10-25",4040.0,4130.0,4030.0,4050.0,399500],["2023-10-26",4000.0,4000.0,3770.0,3770.0,636700],["2023-10-27",3770.0,3950.0,3600.0,3900.0,209800],["2023-10-30",3910.0,3910.0,3760.0,3870.0,118300],["2023-10-31",3850.0,3900.0,3720.0,3740.0,172800],["2023-11-01",3560.0,3850.0,3560.0,3840.0,101900],["2023-11-02",3900.0,4100.0,3850.0,4100.0,193600],["2023-11-03",4200.0,4200.0,3980.0,3990.0,144600],["2023-11-06",4020.0,4020.0,3940.0,3970.0,70900],["2023-11-07",4000.0,4000.0,3910.0,3950.0,122200],["2023-11-08",3950.0,4150.0,3830.0,4080.0,168600],["2023-11-09",4090.0,4350.0,4060.0,4280.0,606600],["2023-11-10",4060.0,4260.0,4060.0,4130.0,322600],["2023-11-13",4190.0,4200.0,4100.0,4110.0,213000],["2023-11-14",4160.0,4170.0,4040.0,4050.0,220200],["2023-11-15",4120.0,4180.0,4060.0,4060.0,273600],["2023-11-16",4060.0,4150.0,4060.0,4150.0,191200],["2023-11-17",4160.0,4340.0,4080.0,4180.0,675600],["2023-11-20",4040.0,4180.0,3910.0,4130.0,195000],["2023-11-21",4190.0,4190.0,4080.0,4110.0,125800],["2023-11-22",4180.0,4180.0,4070.0,4160.0,212700],["2023-11-23",4160.0,4400.0,4110.0,4170.0,630100],["2023-11-24",4120.0,4180.0,4080.0,4160.0,326500],["2023-11-27",4100.0,4110.0,4010.0,4010.0,183700],["2023-11-28",4010.0,4030.0,3940.0,3990.0,208700],["2023-11-29",3970.0,4260.0,3970.0,4260.0,941400],["2023-11-30",4500.0,4500.0,4170.0,4170.0,417400],["2023-12-01",4290.0,4290.0,3950.0,4080.0,418100],["2023-12-04",4080.0,4190.0,4060.0,4180.0,336700],["2023-12-05",4150.0,4180.0,4070.0,4080.0,184700],["2023-12-06",4160.0,4190.0,4080.0,4160.0,152200],["2023-12-07",4200.0,4210.0,4070.0,4130.0,380100],["2023-12-08",4180.0,4180.0,4090.0,4100.0,170800],["2023-12-11",4100.0,4110.0,4000.0,4040.0,335800],["2023-12-12",4050.0,4190.0,4050.0,4140.0,152700],["2023-12-13",4200.0,4220.0,4070.0,4070.0,344200],["2023-12-14",4070.0,4100.0,4040.0,4040.0,145300],["2023-12-15",4040.0,4090.0,4000.0,4020.0,141100],["2023-12-18",4030.0,4100.0,4020.0,4020.0,112900],["2023-12-19",4030.0,4060.0,4000.0,4040.0,180100],["2023-12-20",4040.0,4080.0,4000.0,4080.0,78300],["2023-12-21",4070.0,4200.0,4050.0,4060.0,242800],["2023-12-22",4060.0,4080.0,4010.0,4040.0,176600],["2023-12-25",4060.0,4090.0,4020.0,4060.0,139500],["2023-12-26",4090.0,4090.0,4020.0,4040.0,159300],["2023-12-27",4040.0,4050.0,4030.0,4040.0,161200],["2023-12-28",4050.0,4060.0,4020.0,4040.0,165700],["2023-12-29",4040.0,4060.0,4030.0,4030.0,194200],["2024-01-02",4090.0,4090.0,4020.0,4030.0,117200],["2024-01-03",4030.0,4290.0,4020.0,4140.0,482700],["2024-01-04",4160.0,4210.0,4090.0,4090.0,137700],["2024-01-05",4070.0,4100.0,4020.0,4060.0,254800],["2024-01-08",4060.0,4090.0,4040.0,4050.0,294000],["2024-01-09",4050.0,4070.0,4030.0,4040.0,194400],["2024-01-10",4040.0,4110.0,4030.0,4040.0,208700],["2024-01-11",4050.0,4070.0,3760.0,4010.0,254200],["2024-01-12",4010.0,4040.0,3960.0,4020.0,279800],["2024-01-15",4020.0,4030.0,3990.0,3990.0,195100],["2024-01-16",3980.0,4030.0,3970.0,4030.0,143100],["2024-01-17",4090.0,4090.0,4000.0,4010.0,100100],["2024-01-18",4020.0,4040.0,3990.0,4040.0,51000],["2024-01-19",4040.0,4050.0,3990.0,4010.0,67300],["2024-01-22",4000.0,4040.0,3970.0,4030.0,144300],["2024-01-23",3990.0,4030.0,3990.0,3990.0,80000],["2024-01-24",4030.0,4090.0,4000.0,4000.0,103500],["2024-01-25",4000.0,4060.0,4000.0,4000.0,96500],["2024-01-26",4010.0,4050.0,4000.0,4040.0,107800],["2024-01-29",4040.0,4040.0,4010.0,4020.0,29500],["2024-01-30",4020.0,4020.0,4000.0,4020.0,75100],["2024-01-31",4010.0,4020.0,3990.0,4000.0,120900],["2024-02-01",3990.0,4020.0,3990.0,4000.0,110000],["2024-02-02",4020.0,4030.0,4000.0,4000.0,125300],["2024-02-05",4000.0,4020.0,4000.0,4000.0,119300],["2024-02-06",4010.0,4020.0,3990.0,3990.0,48800],["2024-02-07",4000.0,4020.0,4000.0,4010.0,55700],["2024-02-15",4040.0,4070.0,3730.0,4000.0,60000],["2024-02-16",4040.0,4040.0,4000.0,4010.0,42400],["2024-02-19",4050.0,4160.0,4000.0,4100.0,302000],["2024-02-20",4160.0,4160.0,4000.0,4040.0,119100],["2024-02-21",4040.0,4040.0,4010.0,4040.0,231200],["2024-02-22",4040.0,4320.0,4040.0,4320.0,846300],["2024-02-23",4390.0,4460.0,4060.0,4270.0,438900],["2024-02-26",4080.0,4260.0,4070.0,4120.0,158100],["2024-02-27",4230.0,4230.0,4050.0,4090.0,154800],["2024-02-28",4100.0,4190.0,4070.0,4100.0,104600],["2024-02-29",4100.0,4100.0,4040.0,4100.0,180200],["2024-03-01",4100.0,4150.0,4060.0,4090.0,96800],["2024-03-04",4090.0,4100.0,4080.0,4090.0,211300],["2024-03-05",4090.0,4150.0,4090.0,4140.0,147600],["2024-03-06",4150.0,4200.0,4090.0,4110.0,219600],["2024-03-07",4120.0,4160.0,4100.0,4120.0,73600],["2024-03-08",4100.0,4180.0,4090.0,4120.0,161700],["2024-03-11",4100.0,4130.0,4050.0,4050.0,131200],["2024-03-12",4110.0,4110.0,4010.0,4010.0,103100],["2024-03-13",4010.0,4090.0,4010.0,4030.0,92300],["2024-03-14",4090.0,4310.0,4060.0,4100.0,158400],["2024-03-15",4200.0,4200.0,4100.0,4110.0,107100],["2024-03-18",4110.0,4130.0,4000.0,4000.0,413300],["2024-03-19",4010.0,4100.0,4010.0,4020.0,49200],["2024-03-20",4020.0,4080.0,4000.0,4050.0,389900],["2024-03-21",4050.0,4110.0,4050.0,4090.0,151700],["2024-03-22",4090.0,4090.0,4000.0,4020.0,328800],["2024-03-25",4030.0,4100.0,4030.0,4080.0,81300],["2024-03-26",4080.0,4090.0,4030.0,4090.0,197400],["2024-03-27",4090.0,4090.0,4060.0,4080.0,54300],["2024-03-28",4080.0,4080.0,4030.0,4070.0,41900],["2024-03-29",4040.0,4070.0,4040.0,4070.0,59000],["2024-04-01",4070.0,4070.0,4000.0,4030.0,151800],["2024-04-02",4040.0,4310.0,3800.0,4310.0,1017300],["2024-04-03",4500.0,4500.0,4190.0,4350.0,645300],["2024-04-04",4350.0,4380.0,4180.0,4200.0,948900],["2024-04-05",4200.0,4200.0,4050.0,4080.0,286300],["2024-04-08",4080.0,4090.0,3900.0,3950.0,436100],["2024-04-09",3900.0,4020.0,3900.0,3950.0,393000],["2024-04-10",3950.0,4000.0,3900.0,3990.0,346900],["2024-04-11",3990.0,4000.0,3950.0,3990.0,89300],["2024-04-12",4010.0,4020.0,3930.0,3980.0,91000],["2024-04-15",3970.0,4010.0,3800.0,3800.0,140700],["2024-04-16",3800.0,3800.0,3590.0,3600.0,255900],["2024-04-17",3700.0,3800.0,3600.0,3640.0,230900],["2024-04-19",3620.0,3650.0,3600.0,3630.0,315600],["2024-04-22",3700.0,3810.0,3700.0,3780.0,62500],["2024-04-23",3780.0,3900.0,3680.0,3680.0,15700],["2024-04-24",3700.0,3800.0,3680.0,3790.0,28800],["2024-04-25",3890.0,3890.0,3710.0,3770.0,27600],["2024-04-26",3790.0,3800.0,3740.0,3780.0,41700],["2024-05-02",3780.0,3780.0,3700.0,3720.0,35500],["2024-05-03",3630.0,3870.0,3630.0,3730.0,41000],["2024-05-06",3700.0,3840.0,3700.0,3740.0,142500],["2024-05-07",3800.0,3890.0,3720.0,3810.0,175600],["2024-05-08",3830.0,3880.0,3800.0,3840.0,152100],["2024-05-09",3920.0,3920.0,3830.0,3840.0,92000],["2024-05-10",3840.0,3970.0,3840.0,3860.0,244700],["2024-05-13",3980.0,3980.0,3870.0,3890.0,203100],["2024-05-14",3950.0,3950.0,3870.0,3890.0,83900],["2024-05-15",3860.0,3940.0,3860.0,3890.0,140400],["2024-05-16",3940.0,3940.0,3820.0,3850.0,120400],["2024-05-17",3850.0,3880.0,3700.0,3810.0,195300],["2024-05-20",3890.0,3890.0,3800.0,3850.0,169600],["2024-05-21",3840.0,3990.0,3840.0,3870.0,126000],["2024-05-22",3860.0,3900.0,3840.0,3840.0,74300],["2024-05-23",3840.0,3890.0,3800.0,3870.0,92600],["2024-05-24",3860.0,3880.0,3700.0,3810.0,212600],["2024-05-27",3790.0,3870.0,3790.0,3810.0,72500],["2024-05-28",3840.0,3850.0,3770.0,3840.0,175200],["2024-05-29",3840.0,3860.0,3580.0,3790.0,84000],["2024-05-30",3790.0,3840.0,3730.0,3810.0,59000],["2024-05-31",3810.0,3850.0,3750.0,3820.0,56700],["2024-06-03",3830.0,3870.0,3810.0,3840.0,107200],["2024-06-04",3800.0,3860.0,3770.0,3840.0,110200],["2024-06-05",3850.0,3850.0,3800.0,3820.0,60500],["2024-06-06",3820.0,3820.0,3790.0,3820.0,115600],["2024-06-07",3800.0,4080.0,3800.0,4080.0,556000],["2024-06-10",4200.0,4220.0,4000.0,4000.0,412800],["2024-06-11",4000.0,4100.0,3800.0,3880.0,228600],["2024-06-12",3820.0,4040.0,3820.0,3950.0,99900],["2024-06-13",4000.0,4000.0,3900.0,3930.0,88700],["2024-06-14",3930.0,4130.0,3880.0,3930.0,175200],["2024-06-17",4000.0,4000.0,3900.0,3900.0,73700],["2024-06-18",3900.0,4050.0,3900.0,4000.0,121700],["2024-06-19",3920.0,4000.0,3920.0,3940.0,51400],["2024-06-20",3820.0,3980.0,3820.0,3910.0,62300],["2024-06-21",3910.0,4000.0,3900.0,3910.0,52000],["2024-06-24",3910.0,3990.0,3830.0,3870.0,89900],["2024-06-25",3880.0,3930.0,3800.0,3870.0,46600],["2024-06-26",3990.0,3990.0,3850.0,3890.0,22800],["2024-06-27",3890.0,3940.0,3850.0,3880.0,63400],["2024-06-28",3950.0,3950.0,3800.0,3880.0,33900],["2024-07-01",3920.0,3930.0,3820.0,3900.0,29400],["2024-07-02",3900.0,3970.0,3860.0,3900.0,6000],["2024-07-03",3900.0,3920.0,3850.0,3890.0,41200],["2024-07-04",3890.0,3930.0,3760.0,3870.0,121300],["2024-07-05",3870.0,3880.0,3810.0,3870.0,16700],["2024-07-08",3860.0,3860.0,3800.0,3800.0,61500],["2024-07-09",3800.0,3870.0,3800.0,3810.0,60000],["2024-07-10",3790.0,3810.0,3780.0,3810.0,35900],["2024-07-11",3810.0,3810.0,3730.0,3810.0,64200],["2024-07-12",3750.0,3820.0,3750.0,3810.0,23300],["2024-07-15",3810.0,3840.0,3810.0,3810.0,48400],["2024-07-16",3810.0,3810.0,3800.0,3800.0,29100],["2024-07-17",3810.0,3830.0,3700.0,3790.0,44500],["2024-07-18",3790.0,3810.0,3720.0,3790.0,49400],["2024-07-19",3800.0,3800.0,3710.0,3780.0,58300],["2024-07-22",3780.0,3780.0,3650.0,3680.0,79800],["2024-07-23",3740.0,3740.0,3500.0,3500.0,30800],["2024-07-24",3610.0,3610.0,3400.0,3540.0,68800],["2024-07-25",3540.0,3540.0,3440.0,3480.0,33700],["2024-07-26",3470.0,3510.0,3420.0,3430.0,73500],["2024-07-29",3400.0,3460.0,3400.0,3460.0,44200],["2024-07-30",3420.0,3690.0,3220.0,3540.0,126200],["2024-07-31",3360.0,3540.0,3350.0,3400.0,73000],["2024-08-01",3320.0,3480.0,3170.0,3280.0,160200],["2024-08-02",3200.0,3300.0,3200.0,3230.0,59900],["2024-08-05",3210.0,3240.0,3010.0,3020.0,129000],["2024-08-06",3100.0,3100.0,2950.0,3100.0,32300],["2024-08-07",3140.0,3240.0,3100.0,3150.0,34800],["2024-08-08",3170.0,3240.0,3090.0,3150.0,47000],["2024-08-09",3150.0,3170.0,3100.0,3170.0,30600],["2024-08-12",3150.0,3200.0,3040.0,3140.0,40600],["2024-08-13",3100.0,3150.0,3100.0,3150.0,4700],["2024-08-14",3190.0,3190.0,3180.0,3180.0,1800],["2024-08-15",3180.0,3180.0,3080.0,3150.0,4700],["2024-08-16",3150.0,3290.0,3150.0,3260.0,98200],["2024-08-19",3160.0,3300.0,3160.0,3240.0,43300],["2024-08-20",3200.0,3270.0,3180.0,3180.0,74700],["2024-08-21",3250.0,3250.0,3130.0,3200.0,44700],["2024-08-22",3200.0,3200.0,3060.0,3180.0,56700],["2024-08-23",3180.0,3200.0,3090.0,3160.0,34100],["2024-08-26",3060.0,3240.0,3060.0,3160.0,103700],["2024-08-27",3160.0,3160.0,3070.0,3160.0,34300],["2024-08-28",3090.0,3280.0,3060.0,3200.0,29400],["2024-08-29",3260.0,3260.0,3140.0,3220.0,27900],["2024-08-30",3220.0,3230.0,3120.0,3230.0,24300],["2024-09-04",3200.0,3210.0,3160.0,3160.0,25900],["2024-09-05",3100.0,3200.0,3070.0,3160.0,54800],["2024-09-06",3150.0,3190.0,3100.0,3110.0,37500],["2024-09-09",3110.0,3140.0,3100.0,3110.0,22600],["2024-09-10",3100.0,3110.0,3050.0,3110.0,10300],["2024-09-11",3110.0,3190.0,3060.0,3130.0,4600],["2024-09-12",3130.0,3250.0,3100.0,3180.0,363200],["2024-09-13",3180.0,3180.0,3030.0,3090.0,50600],["2024-09-16",2970.0,3140.0,2900.0,2900.0,183200],["2024-09-17",2990.0,3000.0,2910.0,2970.0,31500],["2024-09-18",2970.0,3090.0,2930.0,3040.0,80600],["2024-09-19",3100.0,3100.0,2990.0,3050.0,87800],["2024-09-20",3080.0,3080.0,3020.0,3050.0,32200],["2024-09-23",3020.0,3050.0,2960.0,3030.0,55600],["2024-09-24",2990.0,3000.0,2890.0,2980.0,32700],["2024-09-25",2980.0,3090.0,2950.0,3090.0,169700],["2024-09-26",3080.0,3090.0,3000.0,3040.0,79900],["2024-09-27",3030.0,3030.0,2990.0,3020.0,15600],["2024-09-30",3000.0,3000.0,2970.0,3000.0,37300],["2024-10-01",2960.0,3050.0,2960.0,3040.0,87800],["2024-10-02",3010.0,3040.0,2990.0,3030.0,73700],["2024-10-03",3000.0,3000.0,2950.0,2950.0,63800],["2024-10-04",3000.0,3000.0,2920.0,2920.0,26100],["2024-10-07",2920.0,2960.0,2910.0,2960.0,19200],["2024-10-08",2960.0,2960.0,2800.0,2820.0,38600],["2024-10-09",2820.0,2920.0,2800.0,2880.0,177000],["2024-10-10",2900.0,2940.0,2850.0,2900.0,30400],["2024-10-11",2830.0,2900.0,2830.0,2900.0,4500],["2024-10-14",2930.0,2950.0,2750.0,2820.0,41700],["2024-10-15",2820.0,2830.0,2780.0,2800.0,79900],["2024-10-16",2890.0,2890.0,2790.0,2880.0,62500],["2024-10-17",2850.0,2900.0,2810.0,2900.0,36500],["2024-10-18",2830.0,2890.0,2820.0,2850.0,68300],["2024-10-21",2810.0,2810.0,2770.0,2770.0,29100],["2024-10-22",2770.0,2790.0,2750.0,2770.0,26000],["2024-10-23",2770.0,2770.0,2580.0,2580.0,26200],["2024-10-24",2530.0,2680.0,2530.0,2600.0,78400],["2024-10-25",2690.0,2690.0,2540.0,2540.0,53300],["2024-10-28",2540.0,2710.0,2540.0,2710.0,58700],["2024-10-29",2890.0,2890.0,2890.0,2890.0,33400],["2024-10-30",3090.0,3090.0,2800.0,2890.0,270000],["2024-10-31",2890.0,2980.0,2880.0,2980.0,37600],["2024-11-01",2980.0,2980.0,2790.0,2910.0,48800],["2024-11-04",2740.0,2880.0,2710.0,2840.0,46900],["2024-11-05",2800.0,2820.0,2760.0,2760.0,24700],["2024-11-06",2770.0,2910.0,2770.0,2790.0,62700],["2024-11-07",2800.0,2900.0,2770.0,2790.0,38300],["2024-11-08",2740.0,2790.0,2740.0,2790.0,23000],["2024-11-11",2790.0,2790.0,2740.0,2770.0,13600],["2024-11-12",2770.0,2880.0,2700.0,2720.0,52900],["2024-11-13",2880.0,2880.0,2660.0,2710.0,44800],["2024-11-14",2800.0,2800.0,2650.0,2650.0,19900],["2024-11-15",2680.0,2680.0,2580.0,2580.0,42500],["2024-11-18",2620.0,2620.0,2470.0,2540.0,98200],["2024-11-19",2540.0,2580.0,2520.0,2580.0,40700],["2024-11-20",2600.0,2750.0,2570.0,2600.0,11400],["2024-11-21",2700.0,2700.0,2530.0,2630.0,26800],["2024-11-22",2630.0,2810.0,2530.0,2780.0,98600],["2024-11-25",2780.0,2900.0,2650.0,2850.0,74900],["2024-11-26",2950.0,2950.0,2710.0,2860.0,58100],["2024-11-27",2880.0,2880.0,2750.0,2840.0,62600],["2024-11-28",2830.0,2830.0,2720.0,2800.0,42500],["2024-11-29",2650.0,2820.0,2650.0,2790.0,12200],["2024-12-02",2870.0,2880.0,2710.0,2800.0,29000],["2024-12-03",2800.0,2850.0,2770.0,2850.0,29300],["2024-12-04",2800.0,2950.0,2710.0,2840.0,31900],["2024-12-05",2930.0,2940.0,2730.0,2920.0,85800],["2024-12-06",2920.0,2970.0,2760.0,2880.0,34300],["2024-12-09",2900.0,2900.0,2760.0,2880.0,22000],["2024-12-10",2880.0,2900.0,2810.0,2880.0,43700],["2024-12-11",3030.0,3030.0,2800.0,2880.0,17900],["2024-12-12",2980.0,2980.0,2800.0,2880.0,27200],["2024-12-13",2880.0,2880.0,2730.0,2820.0,30100],["2024-12-16",2710.0,2890.0,2710.0,2810.0,22000],["2024-12-17",2800.0,2830.0,2750.0,2810.0,17000],["2024-12-18",2790.0,2890.0,2740.0,2860.0,100500],["2024-12-19",2860.0,2880.0,2700.0,2700.0,50100],["2024-12-20",2800.0,2800.0,2670.0,2780.0,33000],["2024-12-23",2800.0,2800.0,2730.0,2740.0,4700],["2024-12-24",2800.0,2830.0,2740.0,2790.0,9200],["2024-12-25",2790.0,2820.0,2740.0,2810.0,94300],["2024-12-26",2760.0,2840.0,2760.0,2800.0,25600],["2024-12-27",2810.0,2870.0,2760.0,2780.0,71400],["2024-12-30",2840.0,2840.0,2780.0,2790.0,41500],["2024-12-31",2880.0,2880.0,2770.0,2770.0,44500],["2025-01-02",2880.0,2880.0,2770.0,2770.0,44100],["2025-01-03",2770.0,2850.0,2750.0,2750.0,10200],["2025-01-06",2760.0,2810.0,2650.0,2770.0,11400],["2025-01-07",2800.0,2800.0,2700.0,2800.0,19600],["2025-01-08",2790.0,2810.0,2770.0,2800.0,47100],["2025-01-09",2800.0,2820.0,2730.0,2810.0,44900],["2025-01-10",2810.0,2900.0,2750.0,2810.0,13800],["2025-01-13",2720.0,2770.0,2700.0,2770.0,18200],["2025-01-14",2760.0,2800.0,2750.0,2760.0,8500],["2025-01-15",2780.0,2800.0,2700.0,2750.0,15500],["2025-01-16",2800.0,2800.0,2700.0,2760.0,32100],["2025-01-17",2740.0,2800.0,2570.0,2770.0,188700],["2025-01-20",2700.0,2800.0,2700.0,2740.0,38800],["2025-01-21",2740.0,2750.0,2610.0,2700.0,53400],["2025-01-22",2700.0,2760.0,2640.0,2700.0,31500],["2025-01-23",2600.0,2690.0,2540.0,2540.0,126900],["2025-01-24",2600.0,2600.0,2430.0,2450.0,75700],["2025-02-03",2600.0,2620.0,2450.0,2490.0,70200],["2025-02-04",2550.0,2640.0,2530.0,2590.0,50200],["2025-02-05",2630.0,2650.0,2580.0,2630.0,48400],["2025-02-06",2660.0,2660.0,2550.0,2620.0,26800],["2025-02-07",2610.0,2660.0,2580.0,2650.0,59400],["2025-02-10",2650.0,2650.0,2520.0,2640.0,62100],["2025-02-11",2640.0,2650.0,2590.0,2650.0,57100],["2025-02-12",2620.0,2630.0,2550.0,2580.0,150000],["2025-02-13",2630.0,2640.0,2580.0,2640.0,53100],["2025-02-14",2640.0,2650.0,2590.0,2650.0,33700],["2025-02-17",2650.0,2650.0,2600.0,2650.0,83500],["2025-02-18",2650.0,2670.0,2620.0,2670.0,76200],["2025-02-19",2690.0,2730.0,2660.0,2730.0,153700],["2025-02-20",2730.0,2760.0,2700.0,2760.0,51000],["2025-02-21",2760.0,2760.0,2660.0,2710.0,61200],["2025-02-24",2710.0,2780.0,2710.0,2720.0,36200],["2025-02-25",2720.0,2740.0,2690.0,2720.0,33400],["2025-02-26",2780.0,2780.0,2680.0,2730.0,74400],["2025-02-27",2780.0,2780.0,2690.0,2730.0,56800],["2025-02-28",2740.0,2750.0,2730.0,2730.0,72400],["2025-03-03",2720.0,2790.0,2690.0,2730.0,25400],["2025-03-04",2730.0,2770.0,2680.0,2730.0,12400],["2025-03-05",2730.0,2730.0,2700.0,2730.0,3500],["2025-03-06",2660.0,2730.0,2660.0,2730.0,50800],["2025-03-07",2660.0,2720.0,2600.0,2720.0,21300],["2025-03-10",2710.0,2710.0,2630.0,2690.0,29900],["2025-03-11",2640.0,2690.0,2640.0,2680.0,37800],["2025-03-12",2680.0,2680.0,2630.0,2670.0,24100],["2025-03-13",2670.0,2670.0,2580.0,2660.0,79000],["2025-03-14",2660.0,2660.0,2610.0,2650.0,19900],["2025-03-17",2680.0,2700.0,2650.0,2660.0,7100],["2025-03-18",2660.0,2690.0,2650.0,2650.0,27700],["2025-03-19",2650.0,2650.0,2610.0,2620.0,7900],["2025-03-20",2620.0,2620.0,2600.0,2600.0,11200],["2025-03-21",2600.0,2650.0,2600.0,2650.0,60200],["2025-03-24",2650.0,2650.0,2600.0,2640.0,9100],["2025-03-25",2640.0,2640.0,2640.0,2640.0,8900],["2025-03-26",2730.0,2730.0,2610.0,2660.0,9900],["2025-03-27",2660.0,2690.0,2650.0,2650.0,68600],["2025-03-28",2730.0,2730.0,2500.0,2650.0,3900],["2025-03-31",2600.0,2640.0,2600.0,2640.0,53400],["2025-04-01",2690.0,2690.0,2610.0,2610.0,55900],["2025-04-02",2650.0,2650.0,2610.0,2620.0,13400],["2025-04-03",2470.0,2570.0,2440.0,2450.0,162000],["2025-04-04",2280.0,2500.0,2280.0,2280.0,121000],["2025-04-08",2290.0,2290.0,2130.0,2130.0,99700],["2025-04-09",1990.0,2120.0,1990.0,2000.0,72400],["2025-04-10",2140.0,2140.0,2140.0,2140.0,2400],["2025-04-11",2260.0,2280.0,2200.0,2280.0,139500],["2025-04-14",2280.0,2420.0,2270.0,2320.0,16600],["2025-04-15",2230.0,2450.0,2160.0,2340.0,56900],["2025-04-16",2210.0,2370.0,2190.0,2200.0,43800],["2025-04-17",2300.0,2300.0,2200.0,2270.0,10200],["2025-04-18",2270.0,2270.0,2240.0,2240.0,30800],["2025-04-21",2230.0,2270.0,2230.0,2270.0,24200],["2025-04-22",2270.0,2280.0,2200.0,2200.0,86800],["2025-04-23",2210.0,2340.0,2200.0,2320.0,64700],["2025-04-24",2260.0,2350.0,2170.0,2290.0,21300],["2025-04-25",2350.0,2350.0,2300.0,2310.0,22100],["2025-04-28",2310.0,2310.0,2240.0,2300.0,56200],["2025-04-29",2370.0,2370.0,2320.0,2320.0,5800],["2025-05-05",2240.0,2360.0,2240.0,2350.0,22000],["2025-05-06",2390.0,2390.0,2310.0,2370.0,47100],["2025-05-07",2400.0,2400.0,2330.0,2350.0,20400],["2025-05-08",2400.0,2400.0,2350.0,2370.0,12300],["2025-05-09",2440.0,2470.0,2330.0,2340.0,5200],["2025-05-12",2350.0,2350.0,2300.0,2330.0,34300],["2025-05-13",2400.0,2400.0,2250.0,2330.0,37200],["2025-05-14",2330.0,2400.0,2330.0,2370.0,12700],["2025-05-15",2370.0,2380.0,2310.0,2360.0,8800],["2025-05-16",2390.0,2390.0,2340.0,2360.0,27200],["2025-05-19",2350.0,2390.0,2210.0,2360.0,9800],["2025-05-20",2400.0,2400.0,2330.0,2370.0,12700],["2025-05-21",2370.0,2400.0,2360.0,2360.0,19100],["2025-05-22",2220.0,2400.0,2220.0,2340.0,21900],["2025-05-23",2340.0,2360.0,2310.0,2350.0,7600],["2025-05-26",2310.0,2350.0,2300.0,2340.0,39400],["2025-05-27",2370.0,2380.0,2340.0,2380.0,17000],["2025-05-28",2340.0,2380.0,2300.0,2350.0,82000],["2025-05-29",2360.0,2360.0,2320.0,2340.0,34200],["2025-05-30",2340.0,2390.0,2320.0,2360.0,18200],["2025-06-02",2360.0,2420.0,2360.0,2420.0,69500],["2025-06-03",2420.0,2430.0,2410.0,2430.0,14600],["2025-06-04",2430.0,2500.0,2430.0,2460.0,29300],["2025-06-05",2460.0,2500.0,2400.0,2500.0,23100],["2025-06-06",2490.0,2530.0,2460.0,2510.0,79000],["2025-06-09",2550.0,2680.0,2550.0,2680.0,259100],["2025-06-10",2860.0,2860.0,2840.0,2860.0,344600],["2025-06-11",2920.0,3060.0,2900.0,2940.0,619400],["2025-06-12",2940.0,3040.0,2900.0,2920.0,163700],["2025-06-13",2800.0,2810.0,2720.0,2720.0,282300],["2025-06-16",2710.0,2890.0,2600.0,2710.0,122600],["2025-06-17",2720.0,2850.0,2720.0,2770.0,121700],["2025-06-18",2790.0,2840.0,2740.0,2770.0,89100],["2025-06-19",2770.0,2780.0,2680.0,2740.0,32000],["2025-06-20",2750.0,2860.0,2690.0,2770.0,191000],["2025-06-23",2720.0,2810.0,2720.0,2790.0,79800],["2025-06-24",2790.0,2800.0,2780.0,2790.0,49600],["2025-06-25",2750.0,2840.0,2750.0,2790.0,111700],["2025-06-26",2800.0,2810.0,2740.0,2750.0,93700],["2025-06-27",2800.0,2800.0,2750.0,2780.0,88600],["2025-06-30",2720.0,2820.0,2720.0,2820.0,68000],["2025-07-01",2840.0,2840.0,2790.0,2810.0,13600],["2025-07-02",2800.0,2810.0,2790.0,2790.0,42200],["2025-07-03",2790.0,2840.0,2620.0,2620.0,223600],["2025-07-04",2790.0,2800.0,2720.0,2800.0,165100],["2025-07-07",2990.0,2990.0,2960.0,2990.0,124200],["2025-07-08",3140.0,3140.0,3000.0,3050.0,208700],["2025-07-09",3050.0,3090.0,2990.0,3000.0,315500],["2025-07-10",3080.0,3100.0,3010.0,3040.0,203700],["2025-07-11",3050.0,3100.0,3020.0,3050.0,130400],["2025-07-14",3000.0,3090.0,2950.0,3010.0,180400],["2025-07-15",3010.0,3220.0,3010.0,3220.0,1303000],["2025-07-16",3440.0,3440.0,3410.0,3440.0,408400],["2025-07-17",3680.0,3680.0,3650.0,3680.0,1225900],["2025-07-18",3910.0,3930.0,3650.0,3930.0,2165000],["2025-07-21",4100.0,4110.0,3660.0,3660.0,684200],["2025-07-22",3450.0,3650.0,3410.0,3410.0,987800],["2025-07-23",3220.0,3410.0,3220.0,3310.0,402000],["2025-07-24",3340.0,3540.0,3340.0,3460.0,247500],["2025-07-25",3500.0,3550.0,3380.0,3410.0,345400],["2025-07-28",3420.0,3470.0,3260.0,3430.0,442900],["2025-07-29",3430.0,3430.0,3270.0,3280.0,374000],["2025-07-30",3280.0,3300.0,3140.0,3150.0,171000],["2025-07-31",3340.0,3370.0,3220.0,3370.0,276800],["2025-08-01",3500.0,3500.0,3290.0,3290.0,104700],["2025-08-04",3290.0,3370.0,3220.0,3340.0,78600],["2025-08-05",3340.0,3390.0,3300.0,3300.0,325400],["2025-08-06",3300.0,3400.0,3280.0,3320.0,218000],["2025-08-07",3330.0,3490.0,3300.0,3450.0,432700],["2025-08-08",3470.0,3540.0,3450.0,3490.0,119300],["2025-08-11",3490.0,3520.0,3450.0,3490.0,93700],["2025-08-12",3500.0,3590.0,3400.0,3590.0,236500],["2025-08-13",3590.0,3600.0,3460.0,3500.0,193200],["2025-08-14",3500.0,3590.0,3410.0,3530.0,166700],["2025-08-15",3420.0,3520.0,3400.0,3420.0,297700],["2025-08-18",3420.0,3450.0,3380.0,3450.0,129600],["2025-08-19",3420.0,3490.0,3420.0,3480.0,90000],["2025-08-20",3490.0,3500.0,3400.0,3470.0,87100],["2025-08-21",3470.0,3470.0,3400.0,3400.0,150600],["2025-08-22",3410.0,3410.0,3300.0,3330.0,155400],["2025-08-25",3390.0,3390.0,3230.0,3230.0,127200],["2025-08-26",3230.0,3290.0,3200.0,3290.0,142500],["2025-08-27",3380.0,3400.0,3310.0,3390.0,66700],["2025-08-28",3260.0,3450.0,3260.0,3380.0,15200],["2025-08-29",3310.0,3380.0,3300.0,3330.0,96000],["2025-09-03",3340.0,3450.0,3340.0,3400.0,126200],["2025-09-04",3520.0,3520.0,3400.0,3460.0,86800],["2025-09-05",3520.0,3700.0,3500.0,3690.0,552500],["2025-09-08",3690.0,3700.0,3440.0,3440.0,71300],["2025-09-09",3540.0,3540.0,3380.0,3500.0,114000],["2025-09-10",3500.0,3540.0,3320.0,3540.0,76900],["2025-09-11",3520.0,3540.0,3400.0,3540.0,39000],["2025-09-12",3650.0,3650.0,3480.0,3600.0,78200],["2025-09-15",3610.0,3700.0,3450.0,3600.0,56300],["2025-09-16",3500.0,3740.0,3470.0,3600.0,63300],["2025-09-17",3660.0,3740.0,3500.0,3650.0,174500],["2025-09-18",3660.0,3770.0,3620.0,3620.0,39400],["2025-09-19",3760.0,3760.0,3370.0,3460.0,87700],["2025-09-22",3500.0,3590.0,3400.0,3460.0,29300],["2025-09-23",3540.0,3580.0,3400.0,3550.0,91000],["2025-09-24",3490.0,3530.0,3450.0,3490.0,26900],["2025-09-25",3530.0,3550.0,3500.0,3530.0,72500],["2025-09-26",3600.0,3620.0,3500.0,3570.0,113700],["2025-09-29",3600.0,3710.0,3390.0,3510.0,22800],["2025-09-30",3500.0,3580.0,3460.0,3500.0,11800],["2025-10-01",3610.0,3610.0,3500.0,3510.0,35600],["2025-10-02",3510.0,3660.0,3500.0,3590.0,26800],["2025-10-03",3600.0,3600.0,3480.0,3480.0,85300],["2025-10-06",3540.0,3700.0,3490.0,3550.0,8000],["2025-10-07",3600.0,3600.0,3470.0,3470.0,109800],["2025-10-08",3480.0,3600.0,3400.0,3480.0,48200],["2025-10-09",3410.0,3550.0,3350.0,3490.0,146000],["2025-10-10",3370.0,3500.0,3350.0,3360.0,65000],["2025-10-13",3220.0,3370.0,3220.0,3350.0,69100],["2025-10-14",3250.0,3400.0,3250.0,3400.0,23400],["2025-10-15",3370.0,3500.0,3290.0,3300.0,11300],["2025-10-16",3340.0,3370.0,3260.0,3300.0,48600],["2025-10-17",3290.0,3320.0,3250.0,3250.0,26800],["2025-10-20",3120.0,3470.0,3030.0,3030.0,54500],["2025-10-21",3230.0,3230.0,3000.0,3110.0,36500],["2025-10-22",2940.0,3150.0,2940.0,3030.0,29500],["2025-10-23",3050.0,3090.0,2820.0,2920.0,89500],["2025-10-24",3080.0,3080.0,3000.0,3000.0,3600],["2025-10-27",3000.0,3090.0,3000.0,3000.0,18300],["2025-10-28",3010.0,3060.0,3000.0,3040.0,19500],["2025-10-29",3040.0,3100.0,3040.0,3050.0,39100],["2025-10-30",3070.0,3100.0,3070.0,3100.0,31400],["2025-10-31",3110.0,3140.0,3090.0,3110.0,10900],["2025-11-03",3140.0,3180.0,3050.0,3080.0,16200],["2025-11-04",3150.0,3150.0,2920.0,3130.0,12800],["2025-11-05",3110.0,3140.0,3020.0,3030.0,60600],["2025-11-06",3030.0,3100.0,3030.0,3050.0,11900],["2025-11-07",3140.0,3140.0,3020.0,3080.0,3500],["2025-11-10",2890.0,3140.0,2890.0,3080.0,3400],["2025-11-11",3090.0,3090.0,2910.0,2950.0,3600],["2025-11-12",3010.0,3050.0,2960.0,3010.0,20700],["2025-11-13",3030.0,3100.0,3030.0,3090.0,34700],["2025-11-14",3120.0,3150.0,3000.0,3030.0,5300],["2025-11-17",3050.0,3080.0,2960.0,3080.0,103200],["2025-11-18",3100.0,3110.0,3050.0,3090.0,8800],["2025-11-19",3100.0,3100.0,3030.0,3090.0,57500],["2025-11-20",3080.0,3090.0,3060.0,3090.0,6700],["2025-11-21",3050.0,3090.0,3050.0,3090.0,12300],["2025-11-24",3090.0,3090.0,3000.0,3090.0,13500],["2025-11-25",3110.0,3110.0,3030.0,3100.0,10900],["2025-11-26",3180.0,3180.0,3080.0,3090.0,18100],["2025-11-27",3090.0,3140.0,3020.0,3020.0,17700],["2025-11-28",3020.0,3110.0,3020.0,3110.0,700],["2025-12-01",3050.0,3050.0,2900.0,3030.0,95800],["2025-12-02",2950.0,3030.0,2950.0,3020.0,45300],["2025-12-03",3040.0,3040.0,2930.0,2990.0,17400],["2025-12-04",3000.0,3000.0,2900.0,2990.0,62800],["2025-12-05",2980.0,3060.0,2920.0,3060.0,71000],["2025-12-08",3020.0,3050.0,3020.0,3050.0,8400],["2025-12-09",3050.0,3050.0,2950.0,3050.0,24200],["2025-12-10",3050.0,3050.0,2980.0,2980.0,43400],["2025-12-11",2960.0,3050.0,2950.0,3020.0,29700],["2025-12-12",3040.0,3040.0,2950.0,2960.0,16400],["2025-12-15",3150.0,3150.0,2760.0,3000.0,79200],["2025-12-16",3100.0,3100.0,2890.0,2930.0,38600],["2025-12-17",2950.0,2970.0,2900.0,2950.0,36900],["2025-12-18",2960.0,2960.0,2800.0,2810.0,167500],["2025-12-19",2810.0,2990.0,2800.0,2930.0,49500],["2025-12-22",2930.0,3000.0,2850.0,2920.0,23200],["2025-12-23",2870.0,2920.0,2750.0,2870.0,48900],["2025-12-24",2770.0,2870.0,2770.0,2870.0,33900],["2025-12-25",2820.0,2820.0,2770.0,2790.0,57100],["2025-12-26",2790.0,2800.0,2760.0,2790.0,15200],["2025-12-29",2850.0,2850.0,2800.0,2830.0,2600],["2025-12-30",2750.0,2800.0,2690.0,2800.0,64300],["2025-12-31",2800.0,2810.0,2800.0,2800.0,10600],["2026-01-05",2820.0,2850.0,2780.0,2800.0,44300],["2026-01-06",2800.0,2850.0,2660.0,2780.0,72000],["2026-01-07",2820.0,2820.0,2680.0,2760.0,78600],["2026-01-08",2800.0,2800.0,2690.0,2780.0,29000],["2026-01-09",2770.0,2860.0,2770.0,2790.0,35100],["2026-01-12",2790.0,2790.0,2700.0,2780.0,11300],["2026-01-13",2780.0,2840.0,2750.0,2800.0,61000],["2026-01-14",2840.0,2840.0,2710.0,2710.0,8800],["2026-01-15",2690.0,2750.0,2650.0,2720.0,60600],["2026-01-16",2740.0,2740.0,2650.0,2650.0,32400],["2026-01-19",2650.0,2710.0,2650.0,2700.0,7400],["2026-01-20",2700.0,2750.0,2690.0,2740.0,130500],["2026-01-21",2750.0,2750.0,2710.0,2740.0,50900],["2026-01-22",2730.0,2780.0,2710.0,2750.0,31000],["2026-01-23",2750.0,2840.0,2740.0,2810.0,161600],["2026-01-26",2800.0,2800.0,2730.0,2730.0,50400],["2026-01-27",2810.0,2810.0,2540.0,2760.0,138800],["2026-01-28",2770.0,2800.0,2750.0,2750.0,51000],["2026-01-29",2800.0,2800.0,2730.0,2730.0,72300],["2026-01-30",2740.0,2790.0,2740.0,2740.0,35200],["2026-02-02",2740.0,2810.0,2740.0,2740.0,79800],["2026-02-03",2730.0,2780.0,2730.0,2780.0,36500],["2026-02-04",2780.0,2790.0,2710.0,2780.0,101900],["2026-02-05",2780.0,2780.0,2750.0,2760.0,46000],["2026-02-06",2700.0,2950.0,2700.0,2830.0,94500],["2026-02-09",2830.0,2830.0,2690.0,2830.0,600],["2026-02-10",2850.0,2850.0,2710.0,2710.0,21600],["2026-02-11",2710.0,2790.0,2710.0,2790.0,69000],["2026-02-12",2790.0,2830.0,2790.0,2800.0,52800],["2026-02-13",2830.0,2970.0,2830.0,2930.0,40500],["2026-02-23",2930.0,2950.0,2800.0,2900.0,14500],["2026-02-24",2950.0,2950.0,2900.0,2900.0,3300],["2026-02-25",2900.0,2900.0,2890.0,2900.0,6500],["2026-02-26",2750.0,2940.0,2750.0,2780.0,56200],["2026-02-27",2780.0,2970.0,2780.0,2920.0,23300],["2026-03-02",2880.0,2920.0,2850.0,2920.0,45500],["2026-03-03",2920.0,2920.0,2850.0,2850.0,6500],["2026-03-04",2940.0,2940.0,2840.0,2840.0,8500],["2026-03-05",2840.0,2840.0,2780.0,2790.0,12300],["2026-03-06",2760.0,2850.0,2750.0,2800.0,3400],["2026-03-09",2800.0,2800.0,2610.0,2610.0,54600],["2026-03-10",2450.0,2750.0,2450.0,2690.0,33300],["2026-03-11",2680.0,2700.0,2600.0,2700.0,10200],["2026-03-12",2730.0,2870.0,2710.0,2710.0,4400],["2026-03-13",2890.0,2890.0,2610.0,2710.0,8000],["2026-03-16",2890.0,2890.0,2880.0,2890.0,227500],["2026-03-17",3090.0,3090.0,3090.0,3090.0,160700],["2026-03-18",3300.0,3300.0,3060.0,3100.0,404800],["2026-03-19",3100.0,3100.0,2890.0,3030.0,106900],["2026-03-20",3030.0,3200.0,2820.0,2890.0,95400],["2026-03-23",2810.0,2890.0,2690.0,2690.0,207700],["2026-03-24",2630.0,2830.0,2600.0,2690.0,19900],["2026-03-25",2620.0,2780.0,2620.0,2750.0,40600],["2026-03-26",2710.0,2770.0,2560.0,2750.0,30400],["2026-03-27",2820.0,2830.0,2610.0,2800.0,7500],["2026-03-30",2710.0,2810.0,2710.0,2720.0,9500],["2026-03-31",2800.0,2880.0,2740.0,2770.0,14400],["2026-04-01",2770.0,2810.0,2710.0,2790.0,10100],["2026-04-02",2780.0,2780.0,2750.0,2760.0,1900],["2026-04-03",2900.0,2900.0,2710.0,2830.0,4200],["2026-04-06",2830.0,2830.0,2700.0,2700.0,7400],["2026-04-07",2800.0,2810.0,2600.0,2750.0,9200],["2026-04-08",2760.0,2790.0,2680.0,2770.0,25000],["2026-04-09",2870.0,2870.0,2710.0,2790.0,25900],["2026-04-10",2920.0,2920.0,2760.0,2870.0,64900],["2026-04-13",2900.0,2990.0,2720.0,2900.0,90900],["2026-04-14",2900.0,2920.0,2810.0,2910.0,14100],["2026-04-15",2900.0,2900.0,2810.0,2880.0,18000],["2026-04-16",2900.0,2900.0,2870.0,2870.0,11500],["2026-04-17",2670.0,2880.0,2670.0,2710.0,86900],["2026-04-20",2790.0,2790.0,2710.0,2730.0,3600],["2026-04-21",2790.0,2800.0,2670.0,2670.0,72900],["2026-04-22",2650.0,2830.0,2650.0,2760.0,29000],["2026-04-23",2760.0,2790.0,2690.0,2770.0,34100],["2026-04-24",2800.0,2800.0,2700.0,2780.0,23000],["2026-04-28",2720.0,2930.0,2600.0,2800.0,205800],["2026-04-29",2800.0,2890.0,2800.0,2820.0,46600],["2026-05-04",2820.0,2890.0,2690.0,2760.0,54000],["2026-05-05",2650.0,2780.0,2570.0,2760.0,35500],["2026-05-06",2800.0,2800.0,2670.0,2670.0,45300],["2026-05-07",2670.0,2740.0,2650.0,2670.0,44200],["2026-05-08",2530.0,2690.0,2530.0,2660.0,43900],["2026-05-11",2660.0,2780.0,2630.0,2650.0,81400],["2026-05-12",2520.0,2650.0,2520.0,2620.0,28900],["2026-05-13",2640.0,2760.0,2620.0,2690.0,9100],["2026-05-14",2750.0,2750.0,2660.0,2670.0,2400],["2026-05-15",2670.0,2720.0,2580.0,2590.0,9000],["2026-05-18",2600.0,2700.0,2600.0,2670.0,3600],["2026-05-19",2670.0,2680.0,2640.0,2670.0,18400],["2026-05-20",2690.0,2690.0,2500.0,2620.0,42700],["2026-05-21",2620.0,2680.0,2530.0,2650.0,10900],["2026-05-22",2650.0,2650.0,2520.0,2600.0,22000],["2026-05-25",2520.0,2600.0,2520.0,2600.0,12400],["2026-05-26",2690.0,2690.0,2560.0,2580.0,43900],["2026-05-27",2680.0,2680.0,2570.0,2570.0,34500],["2026-05-28",2500.0,2590.0,2500.0,2590.0,5600],["2026-05-29",2470.0,2600.0,2470.0,2580.0,31700],["2026-06-01",2580.0,2650.0,2500.0,2650.0,122500],["2026-06-02",2650.0,2650.0,2610.0,2640.0,5400],["2026-06-03",2640.0,2690.0,2610.0,2690.0,18300],["2026-06-04",2550.0,2620.0,2510.0,2610.0,75400],["2026-06-05",2610.0,2610.0,2520.0,2530.0,2600],["2026-06-08",2530.0,2600.0,2500.0,2580.0,36800],["2026-06-09",2580.0,2610.0,2400.0,2570.0,27700],["2026-06-10",2570.0,2600.0,2530.0,2580.0,6600],["2026-06-11",2580.0,2600.0,2400.0,2590.0,29700],["2026-06-12",2590.0,2590.0,2590.0,2590.0,1300],["2026-06-15",2530.0,2580.0,2460.0,2520.0,16900],["2026-06-16",2580.0,2580.0,2550.0,2570.0,1400],["2026-06-17",2590.0,2590.0,2530.0,2580.0,1500],["2026-06-18",2580.0,2620.0,2520.0,2580.0,6700],["2026-06-19",2600.0,2600.0,2550.0,2550.0,800],["2026-06-22",2610.0,2610.0,2510.0,2550.0,23900],["2026-06-23",2420.0,2570.0,2420.0,2540.0,3300],["2026-06-24",2580.0,2580.0,2510.0,2540.0,15300],["2026-06-25",2540.0,2550.0,2520.0,2550.0,58000],["2026-06-26",2550.0,2550.0,2500.0,2520.0,17200],["2026-06-29",2520.0,2520.0,2350.0,2370.0,371900],["2026-06-30",2370.0,2480.0,2220.0,2280.0,65900],["2026-07-01",2270.0,2410.0,2130.0,2200.0,685400],["2026-07-02",2200.0,2340.0,2050.0,2290.0,563000],["2026-07-03",2290.0,2290.0,2140.0,2160.0,89900],["2026-07-06",2210.0,2230.0,2030.0,2050.0,137700],["2026-07-07",2120.0,2130.0,1980.0,2030.0,253600],["2026-07-08",2060.0,2060.0,2000.0,2030.0,24500],["2026-07-09",2070.0,2070.0,1930.0,1930.0,53500],["2026-07-10",1990.0,2030.0,1970.0,2010.0,110000],["2026-07-13",2020.0,2020.0,1930.0,2000.0,64900],["2026-07-14",2040.0,2040.0,1920.0,1980.0,36300],["2026-07-15",2000.0,2020.0,1960.0,2000.0,45800],["2026-07-16",1950.0,2010.0,1940.0,2000.0,120500],["2026-07-17",2000.0,2000.0,1990.0,2000.0,31400],["2026-07-20",1960.0,1960.0,1860.0,1860.0,100300],["2026-07-21",1860.0,1900.0,1800.0,1860.0,8000],["2026-07-22",1960.0,1960.0,1830.0,1870.0,16000],["2026-07-23",1870.0,1890.0,1810.0,1890.0,55100],["2026-07-24",1890.0,1890.0,1760.0,1810.0,65400],["2026-07-27",1830.0,1830.0,1760.0,1800.0,49700],["2026-07-28",1770.0,1830.0,1770.0,1830.0,40900],["2026-07-29",1830.0,1840.0,1710.0,1780.0,134100],["2026-07-30",1800.0,1840.0,1800.0,1840.0,23600],["2026-07-31",1800.0,1810.0,1790.0,1800.0,26900],["2026-08-03",1800.0,1800.0,1720.0,1770.0,60700],["2026-08-04",1720.0,1870.0,1720.0,1800.0,17900],["2026-08-05",1860.0,1860.0,1770.0,1820.0,380800],["2026-08-06",1820.0,1820.0,1780.0,1780.0,49400],["2026-08-07",1830.0,1830.0,1780.0,1780.0,9600],["2026-08-10",1780.0,1780.0,1720.0,1750.0,40800],["2026-08-11",1830.0,1830.0,1750.0,1770.0,50800],["2026-08-12",1790.0,1810.0,1770.0,1780.0,27700],["2026-08-13",1850.0,1850.0,1770.0,1790.0,30400],["2026-08-14",1820.0,1820.0,1770.0,1770.0,51900],["2026-08-17",1760.0,1840.0,1760.0,1800.0,63800],["2026-08-18",1800.0,1820.0,1760.0,1800.0,22800],["2026-08-19",1800.0,1800.0,1780.0,1780.0,7400],["2026-08-20",1780.0,1860.0,1740.0,1780.0,34400],["2026-08-21",1830.0,1830.0,1780.0,1790.0,28800],["2026-08-24",1790.0,1900.0,1780.0,1800.0,75600],["2026-08-25",1800.0,1900.0,1770.0,1810.0,38000],["2026-08-26",1750.0,1880.0,1750.0,1820.0,20800],["2026-08-27",1820.0,1850.0,1800.0,1810.0,28200],["2026-08-28",1810.0,1840.0,1800.0,1820.0,10300],["2026-09-03",1810.0,1810.0,1710.0,1800.0,29400],["2026-09-04",1800.0,1800.0,1780.0,1780.0,49500],["2026-09-07",1780.0,1850.0,1780.0,1780.0,3300],["2026-09-08",1810.0,1810.0,1750.0,1800.0,6900],["2026-09-09",1880.0,1880.0,1730.0,1750.0,10600],["2026-09-10",1750.0,1810.0,1680.0,1800.0,41000],["2026-09-11",1710.0,1760.0,1690.0,1760.0,69400],["2026-09-14",1680.0,1700.0,1640.0,1690.0,117900],["2026-09-15",1700.0,1750.0,1650.0,1750.0,2700],["2026-09-16",1750.0,1750.0,1680.0,1740.0,30200],["2026-09-17",1650.0,1750.0,1650.0,1740.0,51800],["2026-09-18",1740.0,1740.0,1740.0,1740.0,4200],["2026-09-21",1760.0,1760.0,1730.0,1750.0,18700],["2026-09-22",1750.0,1750.0,1680.0,1740.0,30100],["2026-09-23",1740.0,1740.0,1680.0,1730.0,24900],["2026-09-24",1730.0,1730.0,1690.0,1720.0,2700],["2026-09-25",1720.0,1720.0,1690.0,1710.0,27200],["2026-09-28",1720.0,1730.0,1700.0,1730.0,5300],["2026-09-29",1730.0,1730.0,1700.0,1730.0,13300],["2026-09-30",1730.0,1730.0,1680.0,1730.0,1500],["2026-10-01",1730.0,1730.0,1660.0,1730.0,13300],["2026-10-02",1630.0,1690.0,1610.0,1670.0,256500],["2026-10-05",1670.0,1690.0,1670.0,1690.0,18900],["2026-10-06",1690.0,1690.0,1620.0,1630.0,18000],["2026-10-07",1630.0,1660.0,1580.0,1640.0,31200],["2026-10-08",1640.0,1640.0,1630.0,1630.0,1100],["2026-10-09",1680.0,1720.0,1600.0,1600.0,16300],["2026-10-12",1600.0,1630.0,1580.0,1620.0,22900]]}