{"sym":"PXI","index":false,"bars":[["2010-06-18",0.0,0.0,0.0,0.0,0],["2010-06-21",16236.68,18393.11,16236.68,18329.69,1478250],["2010-06-22",18393.11,19217.63,18139.41,19217.63,1570740],["2010-06-23",20168.99,20168.99,19978.72,20168.99,1033400],["2010-06-24",21120.36,21120.36,20993.51,21120.36,1115720],["2010-06-25",20930.09,22135.15,20295.84,21310.64,1358250],["2010-06-28",21247.21,21310.64,20612.97,20676.39,1193030],["2010-06-29",20676.39,21564.33,20676.39,20930.09,1032320],["2010-06-30",20359.27,20612.97,20168.99,20232.42,658390],["2010-07-01",20295.84,20295.84,19407.9,19407.9,533300],["2010-07-02",19661.6,19915.3,19281.05,19598.17,525430],["2010-07-05",20105.57,20549.54,20105.57,20549.54,897300],["2010-07-06",21374.06,21437.49,20295.84,20295.84,1672660],["2010-07-07",20930.09,20930.09,19598.17,19915.3,549060],["2010-07-08",20359.27,20486.12,19281.05,19661.6,686650],["2010-07-09",19534.75,19788.45,19090.78,19090.78,548640],["2010-07-12",19154.2,19598.17,19154.2,19534.75,485110],["2010-07-13",19978.72,20295.84,19534.75,19978.72,412610],["2010-07-14",19978.72,20232.42,19344.48,19344.48,381900],["2010-07-15",19534.75,19915.3,19344.48,19344.48,734300],["2010-07-16",19027.35,19344.48,18963.93,19281.05,387530],["2010-07-19",19027.35,19344.48,18900.5,19027.35,292080],["2010-07-20",19217.63,19217.63,18837.08,18837.08,889390],["2010-07-21",19471.33,19471.33,18900.5,18963.93,562720],["2010-07-22",18963.93,18963.93,18202.83,18329.69,480860],["2010-07-23",18393.11,18773.66,17885.71,18773.65,653480],["2010-07-26",19281.05,19534.75,19027.35,19281.05,1217400],["2010-07-27",19217.63,19534.75,18900.5,19344.47,445940],["2010-07-28",19407.9,19407.9,18519.96,18519.96,1362910],["2010-07-29",18075.99,18837.08,18075.99,18646.81,314280],["2010-07-30",18963.93,19217.63,18900.5,18963.93,754010],["2010-08-02",19090.78,19090.78,18075.99,18583.38,490040],["2010-08-03",18519.96,18773.66,18329.68,18393.11,331030],["2010-08-04",18012.56,18456.53,17505.17,17505.17,860560],["2010-08-05",17695.44,17695.44,16870.92,16870.92,188400],["2010-08-06",16870.92,17124.62,16363.52,16363.52,143910],["2010-08-09",16046.4,16490.37,15602.43,15602.43,512600],["2010-08-10",14968.18,15095.03,14841.34,14841.34,168880],["2010-08-11",14587.64,15158.46,14143.67,14207.09,322830],["2010-08-12",13572.85,13572.85,13509.42,13509.42,157810],["2010-08-13",12938.6,14143.67,12875.18,13763.12,487940],["2010-08-16",14397.36,14397.36,13953.39,14397.36,113530],["2010-08-17",15031.61,15095.03,14397.36,15095.03,607180],["2010-08-18",15221.88,15792.7,14524.21,15095.03,684000],["2010-08-19",15031.61,15221.88,14397.36,14587.63,252600],["2010-08-20",14841.34,15285.31,13889.97,15285.31,331890],["2010-08-23",14651.06,14651.06,14524.21,14524.21,259670],["2010-08-24",13953.39,13953.39,13826.54,13826.54,493310],["2010-08-25",13319.15,13382.57,13192.3,13192.3,323500],["2010-08-26",13192.3,13446.0,12558.05,12621.48,192670],["2010-08-27",12177.51,12811.75,12050.66,12621.48,248980],["2010-08-30",13192.3,13192.3,13192.3,13192.3,268330],["2010-08-31",13826.54,13826.54,13636.27,13826.54,175730],["2010-09-01",14460.79,14460.79,14333.94,14460.79,810170],["2010-09-06",15158.46,15158.46,15095.03,15158.46,993570],["2010-09-07",15475.58,15856.13,15158.46,15856.13,884040],["2010-09-08",15856.13,16173.25,15221.88,15856.13,491890],["2010-09-09",16490.37,16490.37,15602.43,15856.13,509670],["2010-09-10",15539.01,15919.55,15095.03,15095.03,623410],["2010-09-13",14460.79,15665.85,14397.36,14397.37,1070980],["2010-09-14",14397.36,14587.64,13953.39,14333.94,306020],["2010-09-15",14397.36,14460.79,13636.27,13763.12,174660],["2010-09-16",14080.24,14333.94,13382.57,14016.81,380410],["2010-09-17",14587.64,14714.49,14460.79,14714.49,900290],["2010-09-20",15412.16,15412.16,14904.76,14968.19,234000],["2010-09-21",14397.36,14968.18,14397.36,14460.79,170500],["2010-09-22",14460.79,14587.64,14143.67,14333.94,204720],["2010-09-23",13953.39,14397.36,13699.69,13953.39,191510],["2010-09-24",14270.52,14270.52,13889.97,14016.81,133960],["2010-09-27",14080.24,14270.52,13699.69,13763.12,147090],["2010-09-28",14333.94,14333.94,13826.54,13889.97,71060],["2010-09-29",13763.12,14080.24,13446.0,13509.42,127010],["2010-09-30",13192.3,13763.12,13128.87,13319.15,158070],["2010-10-01",13636.27,13636.27,13065.45,13128.88,103280],["2010-10-04",12875.18,12875.18,12494.63,12494.63,367690],["2010-10-05",12114.08,13002.02,11987.23,13002.02,250200],["2010-10-06",13065.45,13509.42,12748.33,13192.3,228760],["2010-10-07",13192.3,13255.72,12684.9,12684.9,123800],["2010-10-08",12621.48,13002.02,12367.78,12494.63,244710],["2010-10-11",12684.9,12684.9,12240.93,12304.36,62520],["2010-10-12",12367.78,12367.78,11796.96,11796.96,259370],["2010-10-13",11796.96,12114.08,11543.26,11987.23,130930],["2010-10-14",12177.51,12177.51,11860.38,11860.38,154350],["2010-10-15",11987.23,11987.23,11606.69,11670.11,90600],["2010-10-18",11733.53,11733.53,11416.41,11479.84,41560],["2010-10-19",11860.38,11860.38,10972.44,11035.87,134730],["2010-10-20",10655.32,10655.32,10528.47,10528.47,226270],["2010-10-21",10274.77,10655.32,10274.77,10401.62,153790],["2010-10-22",10718.74,10718.74,9957.65,9957.65,123480],["2010-10-25",9767.37,10401.62,9767.37,10401.62,180810],["2010-10-26",10909.02,10909.02,10782.17,10909.01,235200],["2010-10-27",11099.29,11099.29,10528.47,10782.17,159210],["2010-10-28",10465.04,10782.17,10465.04,10528.47,113780],["2010-10-29",10718.74,10718.74,10465.04,10591.89,97080],["2010-11-01",10591.89,10655.32,10147.92,10211.35,47920],["2010-11-02",10211.35,10211.35,9830.8,9894.23,73550],["2010-11-03",9830.8,9830.8,9577.1,9703.95,45050],["2010-11-04",10084.5,10084.5,9640.53,9640.53,118300],["2010-11-05",10084.5,10084.5,9767.37,10084.49,112200],["2010-11-08",10338.2,10338.2,9957.65,10084.49,133190],["2010-11-09",10147.92,10147.92,9640.53,9767.37,167230],["2010-11-10",9957.65,9957.65,9577.1,9703.95,155800],["2010-11-11",9703.95,9767.37,9450.25,9450.25,82180],["2010-11-12",9259.98,9450.25,9006.28,9069.7,213450],["2010-11-15",9386.83,9386.83,8625.73,8625.74,122370],["2010-11-16",8498.88,8625.73,8245.19,8308.61,224600],["2010-11-17",8435.46,8689.16,8435.46,8625.74,131230],["2010-11-18",8879.43,9006.28,8816.01,9006.28,176710],["2010-11-19",9386.83,9386.83,8879.43,9006.28,52710],["2010-11-22",8625.73,8879.43,8625.73,8752.58,74150],["2010-11-23",8752.58,9006.28,8562.31,8816.01,58530],["2010-11-24",8562.31,9069.71,8562.31,8752.58,193080],["2010-11-25",9069.71,9133.13,8942.86,9069.7,181320],["2010-11-26",9450.25,9450.25,8879.43,9069.7,69330],["2010-11-29",8879.43,9196.55,8879.43,9196.55,46340],["2010-11-30",9640.53,9640.53,9640.53,9640.53,57950],["2010-12-01",10084.5,10084.5,9703.95,10084.49,312150],["2010-12-02",10528.47,10528.47,10338.2,10528.47,476280],["2010-12-03",11035.87,11035.87,11035.87,11035.87,13560],["2010-12-06",11543.26,11543.26,11035.87,11479.84,623230],["2010-12-07",11099.29,11543.26,10909.02,10909.02,290910],["2010-12-08",10782.17,10782.17,10401.62,10401.62,479660],["2010-12-09",10465.04,10655.32,9894.22,10465.05,295710],["2010-12-10",10782.17,10972.44,10465.04,10972.44,240790],["2010-12-13",11479.84,11479.84,11416.41,11479.84,261850],["2010-12-14",11099.29,11543.26,10909.02,10909.02,382830],["2010-12-15",10909.02,11162.71,10465.04,10782.17,214450],["2010-12-16",10338.2,10782.17,10338.2,10465.05,168020],["2010-12-17",10718.74,10972.44,10528.47,10972.44,240750],["2010-12-20",11352.99,11479.84,11289.56,11289.56,331050],["2010-12-21",11035.87,11479.84,11035.87,11352.99,270220],["2010-12-22",11352.99,11606.69,10972.44,10972.44,261460],["2010-12-23",10909.02,11099.29,10718.74,10782.17,219550],["2010-12-24",11265.99,11265.99,10436.59,10436.59,169700],["2010-12-27",10851.29,10851.29,10436.59,10436.59,229440],["2010-12-28",10713.05,10920.4,10574.82,10851.29,69530],["2010-12-29",11196.87,11196.87,10436.59,10436.59,68770],["2010-12-30",10574.82,10574.82,10367.47,10436.59,85300],["2010-12-31",10782.17,10920.4,10229.24,10920.4,192040],["2011-01-04",10920.4,10920.4,10713.05,10713.06,73950],["2011-01-05",10713.05,10713.05,10436.59,10436.59,45300],["2011-01-06",10367.47,10436.59,10298.36,10298.36,102800],["2011-01-07",10367.47,10713.05,10091.01,10091.01,60780],["2011-01-10",10367.47,10367.47,10021.89,10021.89,55860],["2011-01-11",9952.77,9952.77,9607.19,9607.19,79160],["2011-01-12",9676.31,9676.31,9468.96,9468.96,193980],["2011-01-13",9538.07,9745.42,9538.07,9607.19,113150],["2011-01-14",9952.77,9952.77,9607.19,9814.54,41390],["2011-01-17",10021.89,10298.36,9952.77,10229.24,307360],["2011-01-18",10160.12,10367.47,10021.89,10021.89,119160],["2011-01-19",10160.12,10160.12,9883.66,9952.77,66720],["2011-01-20",9952.77,10021.89,9883.66,9952.77,20380],["2011-01-21",9952.77,9952.77,9745.42,9883.66,73140],["2011-01-24",9883.66,9883.66,9676.31,9676.31,54380],["2011-01-25",9814.54,9814.54,9330.72,9607.19,172100],["2011-01-26",9745.42,9745.42,9607.19,9745.42,26970],["2011-01-27",9814.54,9883.66,9745.42,9814.54,39350],["2011-01-28",9676.31,9883.66,9676.31,9745.43,32090],["2011-02-08",10091.01,10091.01,9814.54,9952.77,36860],["2011-02-09",10091.01,10091.01,9745.42,9814.54,35090],["2011-02-10",9952.77,9952.77,9676.31,9883.66,47750],["2011-02-11",9883.66,9952.77,9676.31,9814.54,19210],["2011-02-14",9468.96,9745.42,9468.96,9538.07,113450],["2011-02-15",9745.42,9745.42,9468.96,9607.19,67920],["2011-02-16",9607.19,9676.31,9399.84,9399.84,54590],["2011-02-17",9261.61,9607.19,9261.61,9330.72,43860],["2011-02-18",9330.72,9330.72,8916.03,9054.26,110260],["2011-02-21",8708.68,8708.68,8639.56,8639.56,55560],["2011-02-22",8363.09,8363.09,8224.86,8224.86,136160],["2011-02-23",8432.21,8501.33,8224.86,8363.09,45790],["2011-02-24",8017.51,8639.56,8017.51,8017.51,141970],["2011-02-25",7879.28,8363.09,7879.28,8224.86,41110],["2011-02-28",8432.21,8432.21,8155.74,8155.75,21800],["2011-03-01",8293.98,8293.98,7879.28,8155.75,12150],["2011-03-02",7948.4,8155.74,7810.16,7810.16,118180],["2011-03-03",7464.58,7948.4,7464.58,7464.58,164160],["2011-03-04",7188.11,7602.81,7119.0,7188.11,250090],["2011-03-07",7257.23,7257.23,6911.65,6911.65,80120],["2011-03-08",6911.65,7188.11,6911.65,6911.65,118940],["2011-03-09",6911.65,6911.65,6635.18,6635.18,66840],["2011-03-10",6773.42,6911.65,6773.42,6911.65,93960],["2011-03-11",7257.23,7257.23,7257.23,7257.23,86990],["2011-03-14",7533.7,7533.7,6911.65,6980.76,177520],["2011-03-15",7119.0,7119.0,6911.65,6911.65,103190],["2011-03-16",6911.65,7049.88,6911.65,7049.88,74100],["2011-03-17",7188.11,7326.35,7049.88,7119.0,98590],["2011-03-18",7119.0,7326.35,7049.88,7326.34,48710],["2011-03-21",7533.7,7533.7,7326.35,7464.58,202990],["2011-03-22",7464.58,7464.58,7188.11,7188.11,48110],["2011-03-23",7257.23,7257.23,7049.88,7049.88,40530],["2011-03-24",7188.11,7188.11,6980.76,7049.88,36530],["2011-03-25",6842.53,7119.0,6842.53,6980.76,41040],["2011-03-28",6980.76,7049.88,6911.65,6911.65,36920],["2011-03-29",6911.65,7119.0,6842.53,6980.76,39710],["2011-03-30",6842.53,6980.76,6842.53,6911.65,33310],["2011-03-31",7049.88,7049.88,6773.42,6773.42,25000],["2011-04-01",6911.65,6911.65,6704.3,6704.3,16290],["2011-04-04",6566.07,6911.65,6566.07,6566.07,19930],["2011-04-05",6842.53,6842.53,6566.07,6635.18,55380],["2011-04-06",6842.53,6911.65,6635.18,6911.65,52010],["2011-04-07",6911.65,6980.76,6635.18,6635.18,39590],["2011-04-08",6773.42,6773.42,6635.18,6704.3,86710],["2011-04-13",6566.07,6911.65,6566.07,6635.18,28540],["2011-04-14",6635.18,6704.3,6566.07,6635.18,15920],["2011-04-15",6566.07,6635.18,6427.83,6427.84,50390],["2011-04-18",6496.95,6635.18,6151.37,6151.37,153180],["2011-04-19",6289.6,6289.6,5874.9,6013.13,104240],["2011-04-20",6013.13,6013.13,5805.78,5805.79,63040],["2011-04-21",5736.67,5805.78,5736.67,5805.78,36560],["2011-04-22",5805.78,5805.78,5598.43,5667.55,49960],["2011-04-25",5736.67,5944.02,5529.32,5944.02,140080],["2011-04-26",6013.13,6013.13,5667.55,5944.02,68910],["2011-04-27",5944.02,5944.02,5736.67,5944.02,685110],["2011-04-28",5944.02,5944.02,5736.67,5874.9,16540],["2011-04-29",5874.9,6151.37,5736.67,5805.79,174800],["2011-05-04",6013.13,6013.13,5598.43,5805.79,7890],["2011-05-05",5805.78,5805.78,5667.55,5736.67,29830],["2011-05-06",5736.67,5874.9,5667.55,5874.9,27780],["2011-05-09",5736.67,6013.13,5736.67,6013.13,150590],["2011-05-10",6013.13,6013.13,5944.02,5944.02,12330],["2011-05-11",5805.78,5944.02,5805.78,5944.02,8420],["2011-05-12",5805.78,5944.02,5805.78,5874.9,24650],["2011-05-13",5805.78,5874.9,5736.67,5736.67,38250],["2011-05-16",5805.78,5944.02,5667.55,5667.55,202660],["2011-05-17",5809.24,5809.24,5667.55,5738.4,49360],["2011-05-18",5809.24,5809.24,5525.86,5596.71,25180],["2011-05-19",5596.71,5596.71,5384.17,5384.17,80740],["2011-05-20",5384.17,5525.86,5171.64,5242.49,79960],["2011-05-23",5242.49,5242.49,5029.95,5029.95,88920],["2011-05-24",4888.26,4888.26,4817.42,4817.42,19940],["2011-05-25",4604.89,4675.73,4604.89,4604.89,45840],["2011-05-26",4392.35,4817.42,4392.35,4817.42,196880],["2011-05-27",4817.42,5029.95,4675.73,5029.95,64020],["2011-05-30",4959.11,4959.11,4817.42,4817.42,18670],["2011-05-31",4746.57,4746.57,4604.89,4604.89,65510],["2011-06-01",4604.89,4817.42,4534.04,4746.57,165910],["2011-06-02",4888.26,4959.11,4888.26,4959.11,238820],["2011-06-03",5171.64,5171.64,4959.11,5029.95,155930],["2011-06-06",4959.11,5171.64,4959.11,5100.8,97910],["2011-06-07",5313.33,5313.33,5242.49,5313.33,218520],["2011-06-08",5313.33,5525.86,5242.49,5525.86,381560],["2011-06-09",5596.71,5738.4,5596.71,5738.4,145090],["2011-06-10",6021.77,6021.77,6021.77,6021.77,30320],["2011-06-13",6305.15,6305.15,6234.31,6305.15,211130],["2011-06-14",6588.53,6588.53,6021.77,6092.62,399550],["2011-06-15",6021.77,6163.46,5809.24,5809.24,400480],["2011-06-16",5950.93,6092.62,5880.08,6092.62,114470],["2011-06-17",6234.31,6305.15,5950.93,6092.62,81790],["2011-06-20",6163.46,6163.46,5809.24,5950.93,70200],["2011-06-21",5950.93,6163.46,5880.08,6021.77,85910],["2011-06-22",6092.62,6092.62,5809.24,5880.09,42380],["2011-06-23",5809.24,6021.77,5738.4,5880.09,97630],["2011-06-24",6021.77,6021.77,5738.4,5880.09,22340],["2011-06-27",5950.93,5950.93,5809.24,5880.09,77030],["2011-06-28",5950.93,5950.93,5738.4,5809.24,114700],["2011-06-29",5880.08,5880.08,5667.55,5809.24,79220],["2011-06-30",5809.24,5809.24,5667.55,5738.4,32740],["2011-07-01",5809.24,5809.24,5667.55,5667.55,84030],["2011-07-04",5667.55,5667.55,5525.86,5667.55,25310],["2011-07-05",5880.08,5950.93,5880.08,5880.09,10060],["2011-07-06",5880.08,5880.08,5667.55,5880.08,35890],["2011-07-07",5667.55,5809.24,5667.55,5809.24,2200],["2011-07-08",5667.55,5809.24,5667.55,5809.24,1950],["2011-07-11",5880.08,5880.08,5667.55,5667.55,4040],["2011-07-12",5525.86,5667.55,5455.02,5596.71,43250],["2011-07-13",5738.4,5738.4,5525.86,5667.55,16340],["2011-07-14",5667.55,5667.55,5455.02,5667.55,11180],["2011-07-15",5667.55,5667.55,5596.71,5596.71,3100],["2011-07-18",5596.71,5596.71,5525.86,5525.86,10830],["2011-07-19",5667.55,5667.55,5313.33,5313.33,38410],["2011-07-20",5384.17,5525.86,5384.17,5525.86,39110],["2011-07-21",5313.33,5596.71,5313.33,5525.86,17240],["2011-07-22",5313.33,5596.71,5313.33,5596.71,26620],["2011-07-25",5596.71,5596.71,5384.17,5384.17,23070],["2011-07-26",5313.33,5384.17,5242.49,5384.17,27790],["2011-07-27",5313.33,5455.02,5313.33,5455.02,960],["2011-07-28",5455.02,5525.86,5384.17,5455.02,22690],["2011-07-29",5596.71,5596.71,5384.17,5455.02,28600],["2011-08-01",5525.86,5525.86,5384.17,5455.02,14880],["2011-08-02",5525.86,5525.86,5242.49,5313.33,39730],["2011-08-03",5313.33,5313.33,5100.8,5100.8,50230],["2011-08-04",5313.33,5313.33,5029.95,5313.33,86990],["2011-08-05",5455.02,5455.02,5313.33,5313.33,25350],["2011-08-08",5384.17,5384.17,5171.64,5313.33,6090],["2011-08-09",5313.33,5313.33,5100.8,5313.33,15390],["2011-08-10",5313.33,5525.86,5242.49,5384.17,23240],["2011-08-11",5171.64,5313.33,5171.64,5313.33,14340],["2011-08-12",5384.17,5384.17,5384.17,5384.17,30],["2011-08-15",5313.33,5313.33,5171.64,5171.64,49400],["2011-08-16",5313.33,5313.33,5242.49,5242.49,560],["2011-08-17",5100.8,5313.33,5029.95,5313.33,59160],["2011-08-18",5313.33,5384.17,5171.64,5313.33,20730],["2011-08-19",5171.64,5242.49,5171.64,5171.64,5680],["2011-08-22",5313.33,5384.17,5242.49,5384.17,83890],["2011-08-23",5384.17,5384.17,5242.49,5384.17,26660],["2011-08-24",5455.02,5455.02,5242.49,5242.49,12310],["2011-08-25",5313.33,5313.33,5171.64,5242.49,10860],["2011-08-26",5100.8,5313.33,5029.95,5242.49,31830],["2011-08-29",5313.33,5455.02,5313.33,5455.02,29420],["2011-08-30",5596.71,5596.71,5455.02,5525.86,55900],["2011-08-31",5384.17,5525.86,5313.33,5313.33,36310],["2011-09-01",5384.17,5455.02,5313.33,5455.02,61310],["2011-09-05",5384.17,5384.17,5313.33,5313.33,25890],["2011-09-06",5242.49,5242.49,5171.64,5171.64,25850],["2011-09-07",5313.33,5313.33,5171.64,5313.33,42930],["2011-09-08",5525.86,5525.86,5455.02,5525.86,112770],["2011-09-09",5596.71,5738.4,5525.86,5667.55,258520],["2011-09-12",5809.24,5950.93,5667.55,5880.09,106760],["2011-09-13",5880.08,6021.77,5809.24,6021.77,142430],["2011-09-14",6163.46,6163.46,5738.4,5738.4,103240],["2011-09-15",5596.71,5667.55,5455.02,5596.71,98980],["2011-09-16",5525.86,5525.86,5384.17,5384.17,83370],["2011-09-19",5384.17,5384.17,5242.49,5384.17,36650],["2011-09-20",5384.17,5384.17,5171.64,5242.49,61020],["2011-09-21",5171.64,5384.17,5171.64,5242.49,39230],["2011-09-22",5384.17,5455.02,5313.33,5455.02,66400],["2011-09-23",5525.86,5525.86,5313.33,5313.33,15630],["2011-09-26",5455.02,5455.02,5171.64,5171.64,56910],["2011-09-27",5313.33,5384.17,5313.33,5384.17,52320],["2011-09-28",5596.71,5596.71,5596.71,5596.71,46210],["2011-09-29",5809.24,5809.24,5384.17,5596.71,392730],["2011-09-30",5455.02,5525.86,5384.17,5384.17,42670],["2011-10-03",5242.49,5242.49,5171.64,5171.64,43790],["2011-10-04",5029.95,5242.49,5029.95,5100.8,42650],["2011-10-05",5171.64,5313.33,5100.8,5171.64,33240],["2011-10-06",5242.49,5313.33,5100.8,5100.8,35640],["2011-10-07",5171.64,5242.49,5100.8,5171.64,25850],["2011-10-10",5242.49,5242.49,5029.95,5242.49,47380],["2011-10-11",5242.49,5242.49,5029.95,5100.8,450560],["2011-10-12",5100.8,5100.8,4888.26,4888.27,70410],["2011-10-13",4817.42,5029.95,4817.42,5029.95,54540],["2011-10-14",5029.95,5100.8,5029.95,5100.8,12670],["2011-10-17",5100.8,5100.8,4888.26,4959.11,22750],["2011-10-18",4888.26,4959.11,4817.42,4817.42,31430],["2011-10-19",4817.42,4959.11,4746.57,4959.11,31100],["2011-10-20",4959.11,5029.95,4817.42,4817.42,19730],["2011-10-21",4817.42,5029.95,4817.42,5029.95,35860],["2011-10-24",5029.95,5171.64,4959.11,4959.11,22870],["2011-10-25",4888.26,4959.11,4888.26,4959.11,16630],["2011-10-26",4959.11,4959.11,4817.42,4959.11,27940],["2011-10-27",4959.11,4959.11,4959.11,4959.11,16070],["2011-10-28",4959.11,5100.8,4959.11,5100.8,332230],["2011-10-31",5242.49,5242.49,4959.11,4959.11,11410],["2011-11-01",4959.11,4959.11,4817.42,4888.27,10310],["2011-11-02",4888.26,4888.26,4746.57,4746.57,29230],["2011-11-03",4817.42,4817.42,4746.57,4746.57,5530],["2011-11-04",4746.57,4817.42,4746.57,4746.57,3820],["2011-11-07",4675.73,4746.57,4604.89,4746.57,45950],["2011-11-08",4604.89,4746.57,4604.89,4746.57,9510],["2011-11-09",4959.11,4959.11,4604.89,4675.73,23010],["2011-11-10",4463.2,4604.89,4463.2,4604.89,24540],["2011-11-11",4604.89,4604.89,4392.35,4392.35,67990],["2011-11-14",4463.2,4604.89,4250.66,4392.35,127880],["2011-11-15",4463.2,4463.2,4250.66,4392.35,55000],["2011-11-16",4604.89,4604.89,4604.89,4604.89,16230],["2011-11-17",4817.42,4817.42,4746.57,4817.42,147600],["2011-11-18",4817.42,4888.26,4675.73,4888.26,132800],["2011-11-21",4888.26,4888.26,4817.42,4817.42,68800],["2011-11-22",4746.57,4888.26,4746.57,4817.42,37040],["2011-11-23",4888.26,4959.11,4888.26,4888.27,59130],["2011-11-24",4959.11,4959.11,4817.42,4817.42,37450],["2011-11-25",4746.57,4817.42,4746.57,4746.57,95000],["2011-11-28",4663.3,4829.85,4663.3,4663.3,50260],["2011-11-29",4829.85,4829.85,4496.76,4496.76,34150],["2011-11-30",4413.48,4496.76,4330.21,4413.48,27160],["2011-12-01",4496.76,4496.76,4246.94,4413.48,26330],["2011-12-02",4496.76,4496.76,4330.21,4413.48,9320],["2011-12-05",4413.48,4580.03,4330.21,4580.03,63410],["2011-12-06",4580.03,4746.58,4496.76,4496.76,25760],["2011-12-07",4413.48,4580.03,4413.48,4580.03,5300],["2011-12-08",4496.76,4580.03,4413.48,4413.48,14540],["2011-12-09",4330.21,4330.21,4246.94,4246.94,62140],["2011-12-12",4246.94,4246.94,4163.66,4163.67,22460],["2011-12-13",4080.39,4163.66,3997.12,3997.12,83580],["2011-12-14",3913.84,3913.84,3830.57,3830.57,31020],["2011-12-15",3664.02,3664.02,3664.02,3664.02,686930],["2011-12-16",3580.75,3830.57,3497.48,3664.02,20450],["2011-12-19",3830.57,3830.57,3664.02,3664.02,13230],["2011-12-20",3747.3,3747.3,3497.48,3580.75,15190],["2011-12-21",3497.48,3664.02,3497.48,3580.75,3440],["2011-12-22",3580.75,3580.75,3414.2,3414.21,33550],["2011-12-23",3330.93,3414.2,3330.93,3414.2,24340],["2011-12-26",3330.93,3330.93,3247.66,3247.66,30450],["2011-12-27",3247.66,3330.93,3247.66,3330.93,46060],["2011-12-28",3330.93,3414.2,3330.93,3414.2,29520],["2011-12-29",3414.2,3497.48,3330.93,3414.21,35880],["2011-12-30",3497.48,3580.75,3497.48,3580.75,33340],["2012-01-03",3580.75,3747.3,3580.75,3747.29,3920],["2012-01-04",3580.75,3664.02,3580.75,3580.75,47140],["2012-01-05",3664.02,3664.02,3497.48,3497.48,36330],["2012-01-06",3497.48,3497.48,3414.2,3414.21,25510],["2012-01-09",3580.75,3580.75,3414.2,3497.48,12130],["2012-01-10",3580.75,3664.02,3497.48,3664.02,96150],["2012-01-11",3830.57,3830.57,3497.48,3497.48,3800],["2012-01-12",3414.2,3580.75,3414.2,3497.48,5250],["2012-01-13",3664.02,3664.02,3580.75,3580.75,9410],["2012-01-16",3664.02,3747.3,3664.02,3747.29,25810],["2012-01-17",3830.57,3830.57,3664.02,3664.02,1860],["2012-01-18",3664.02,3747.3,3664.02,3747.29,45090],["2012-01-19",3580.75,3830.57,3580.75,3830.57,24010],["2012-01-20",3830.57,3997.12,3830.57,3997.12,67450],["2012-01-30",3997.12,4163.66,3997.12,4163.66,15170],["2012-01-31",4163.66,4330.21,4163.66,4163.67,56050],["2012-02-01",4080.39,4163.66,4080.39,4163.66,44960],["2012-02-02",4163.66,4330.21,4163.66,4330.21,77740],["2012-02-03",4413.48,4496.76,4163.66,4163.67,62390],["2012-02-06",4163.66,4163.66,4080.39,4163.66,23700],["2012-02-07",4163.66,4163.66,3997.12,4163.66,11840],["2012-02-08",4080.39,4246.94,4080.39,4163.67,167130],["2012-02-09",4080.39,4163.66,4080.39,4163.66,53250],["2012-02-10",4080.39,4080.39,3997.12,3997.12,13570],["2012-02-13",3913.84,3913.84,3830.57,3830.57,52570],["2012-02-14",3664.02,3997.12,3664.02,3830.57,33370],["2012-02-15",3913.84,3913.84,3664.02,3664.02,59020],["2012-02-16",3747.3,3747.3,3580.75,3664.02,38400],["2012-02-17",3747.3,3747.3,3664.02,3747.29,101340],["2012-02-20",3913.84,3913.84,3747.3,3913.84,212570],["2012-02-21",4080.39,4080.39,3913.84,3997.12,104210],["2012-02-22",3997.12,4163.66,3913.84,4163.66,154470],["2012-02-23",4163.66,4330.21,4080.39,4330.21,173310],["2012-02-24",4246.94,4413.48,4163.66,4163.67,266800],["2012-02-27",4163.66,4330.21,4163.66,4330.21,147050],["2012-02-28",4496.76,4496.76,4330.21,4330.21,475460],["2012-02-29",4330.21,4496.76,4330.21,4413.48,139570],["2012-03-01",4496.76,4496.76,4413.48,4496.75,188160],["2012-03-02",4496.76,4663.3,4496.76,4663.3,291790],["2012-03-05",4829.85,4829.85,4829.85,4829.85,61860],["2012-03-06",4996.4,4996.4,4663.3,4663.3,388310],["2012-03-07",4746.58,4746.58,4496.76,4663.3,122350],["2012-03-08",4496.76,4663.3,4496.76,4496.76,175210],["2012-03-09",4413.48,4580.03,4330.21,4330.21,197440],["2012-03-12",4330.21,4330.21,4163.66,4330.21,192660],["2012-03-13",4246.94,4413.48,4246.94,4330.21,90450],["2012-03-14",4413.48,4413.48,4163.66,4330.21,38120],["2012-03-15",4246.94,4496.76,4163.66,4496.75,117690],["2012-03-16",4580.03,4580.03,4413.48,4413.48,121090],["2012-03-19",4330.21,4413.48,4330.21,4413.48,166930],["2012-03-20",4413.48,4496.76,4330.21,4413.48,104570],["2012-03-21",4496.76,4580.03,4413.48,4580.03,494230],["2012-03-22",4580.03,4746.58,4496.76,4746.58,459650],["2012-03-23",4913.12,4913.12,4913.12,4913.12,113470],["2012-03-26",5079.67,5079.67,5079.67,5079.67,230530],["2012-03-27",5329.49,5329.49,5246.22,5329.48,1144760],["2012-03-28",5579.31,5579.31,5246.22,5579.31,1022190],["2012-03-29",5579.31,5829.13,5412.76,5412.77,681270],["2012-03-30",5246.22,5412.76,5162.94,5162.94,245020],["2012-04-03",5162.94,5329.49,5079.67,5246.22,323470],["2012-04-04",5162.94,5162.94,4996.4,4996.4,438470],["2012-04-05",4829.85,5162.94,4746.58,4996.4,432950],["2012-04-06",4996.4,5246.22,4996.4,5246.21,181930],["2012-04-09",5329.49,5496.04,5329.49,5496.04,396190],["2012-04-10",5496.04,5662.58,5329.49,5496.04,293450],["2012-04-11",5579.31,5745.86,5412.76,5662.58,360500],["2012-04-12",5662.58,5829.13,5579.31,5662.58,560850],["2012-04-13",5496.04,5662.58,5412.76,5412.77,500310],["2012-04-16",5496.04,5662.58,5412.76,5662.58,223000],["2012-04-17",5829.13,5912.4,5829.13,5912.4,534930],["2012-04-18",5912.4,5912.4,5662.58,5662.58,344490],["2012-04-19",5579.31,5579.31,5412.76,5412.77,351830],["2012-04-20",5412.76,5662.58,5329.49,5662.58,120020],["2012-04-23",5662.58,5745.86,5496.04,5579.31,159590],["2012-04-24",5579.31,5745.86,5412.76,5745.86,151590],["2012-04-25",5829.13,5829.13,5662.58,5745.86,424900],["2012-04-26",5745.86,5995.67,5662.58,5995.67,619080],["2012-04-27",6245.49,6245.49,6245.49,6245.49,83170],["2012-05-02",6495.31,6495.31,6495.31,6495.31,66640],["2012-05-03",6745.13,6745.13,6412.04,6745.13,1687080],["2012-05-04",6412.04,7078.23,6412.04,6994.96,737250],["2012-05-07",7244.77,7328.05,7244.77,7328.04,309580],["2012-05-08",7661.14,7661.14,7411.32,7661.14,580640],["2012-05-09",7411.32,7577.87,7328.05,7328.05,859680],["2012-05-10",7328.05,7328.05,6994.95,7161.5,706400],["2012-05-11",7161.5,7161.5,6828.41,6828.41,430800],["2012-05-14",6661.86,6745.13,6495.31,6495.31,506630],["2012-05-15",6328.77,6495.31,6245.49,6245.5,400990],["2012-05-16",6078.95,6245.49,5995.67,6245.49,311430],["2012-05-17",6078.95,6495.31,5995.67,5995.67,140540],["2012-05-18",6162.22,6245.49,5995.67,6245.49,441180],["2012-05-21",6495.31,6495.31,6412.04,6495.31,112160],["2012-05-22",6661.86,6745.13,6495.31,6661.86,328270],["2012-05-23",6661.86,6661.86,6328.77,6328.77,205010],["2012-05-24",6162.22,6328.77,6078.95,6078.95,227860],["2012-05-25",6245.49,6328.77,6245.49,6328.77,120230],["2012-05-28",6412.04,6578.59,6245.49,6412.04,125440],["2012-05-29",6245.49,6328.77,6162.22,6328.77,45870],["2012-05-30",6162.22,6412.04,6162.22,6162.23,81390],["2012-05-31",5995.67,6078.95,5912.4,5912.4,256340],["2012-06-01",6078.95,6078.95,5745.86,5745.86,104990],["2012-06-04",5662.58,5745.86,5496.04,5496.04,227040],["2012-06-05",5412.76,5745.86,5412.76,5745.86,69720],["2012-06-06",5829.13,5995.67,5829.13,5995.67,91300],["2012-06-07",6078.95,6245.49,5995.67,6245.49,159730],["2012-06-08",6078.95,6328.77,6078.95,6078.95,165010],["2012-06-11",6078.95,6328.77,5995.67,6078.94,141020],["2012-06-12",5995.67,6162.22,5829.13,5829.13,85600],["2012-06-13",5912.4,6078.95,5829.13,6078.94,79300],["2012-06-14",6078.95,6078.95,5995.67,6078.94,7140],["2012-06-15",6165.79,6339.47,6165.79,6252.63,94470],["2012-06-18",6426.32,6426.32,6078.95,6339.47,49060],["2012-06-19",6339.47,6339.47,6078.95,6078.95,119020],["2012-06-20",6078.95,6165.79,5905.26,6078.95,67960],["2012-06-21",6165.79,6165.79,5905.26,6078.95,72470],["2012-06-22",5992.11,6078.95,5905.26,5905.26,65960],["2012-06-25",5905.26,5905.26,5644.74,5731.58,100590],["2012-06-26",5818.42,5818.42,5471.05,5471.05,206010],["2012-06-27",5384.21,5644.74,5297.37,5471.05,94560],["2012-06-28",5471.05,5471.05,5210.53,5297.37,141140],["2012-06-29",5297.37,5384.21,5297.37,5384.21,38700],["2012-07-02",5557.89,5557.89,5123.68,5123.68,45110],["2012-07-03",5036.84,5123.68,4950.0,4950.0,79530],["2012-07-04",4950.0,4950.0,4776.32,4776.32,70990],["2012-07-05",4776.32,4950.0,4689.47,4950.0,77020],["2012-07-06",5036.84,5123.68,4950.0,5123.68,73540],["2012-07-09",4950.0,4950.0,4950.0,4950.0,47810],["2012-07-10",4863.16,4950.0,4863.16,4950.0,25940],["2012-07-11",4776.32,5123.68,4776.32,4950.0,30490],["2012-07-12",4950.0,5123.68,4950.0,5036.84,48870],["2012-07-13",5123.68,5210.53,5123.68,5210.53,34310],["2012-07-16",5210.53,5471.05,4950.0,4950.0,78560],["2012-07-17",4950.0,5123.68,4950.0,5123.68,41250],["2012-07-18",5210.53,5297.37,5210.53,5297.37,134570],["2012-07-19",5471.05,5557.89,5384.21,5557.89,137740],["2012-07-20",5818.42,5818.42,5818.42,5818.42,188870],["2012-07-23",5818.42,5818.42,5557.89,5731.58,92640],["2012-07-24",5471.05,5471.05,5471.05,5471.05,128060],["2012-07-25",5210.53,5384.21,5210.53,5210.53,254240],["2012-07-26",5210.53,5384.21,5210.53,5384.21,62800],["2012-07-27",5384.21,5384.21,5210.53,5210.53,17940],["2012-07-30",5123.68,5297.37,5036.84,5123.68,22180],["2012-07-31",5210.53,5297.37,5123.68,5123.68,34110],["2012-08-01",5210.53,5210.53,4950.0,5123.68,31630],["2012-08-02",5123.68,5210.53,5123.68,5210.53,33170],["2012-08-03",5210.53,5210.53,5123.68,5123.68,19460],["2012-08-06",5123.68,5297.37,5123.68,5297.37,33410],["2012-08-07",5384.21,5471.05,5297.37,5297.37,81140],["2012-08-08",5384.21,5384.21,5210.53,5384.21,11250],["2012-08-09",5471.05,5557.89,5297.37,5384.21,34800],["2012-08-10",5297.37,5384.21,5123.68,5384.21,50060],["2012-08-13",5384.21,5384.21,5210.53,5210.53,12240],["2012-08-14",5210.53,5297.37,5210.53,5210.53,13150],["2012-08-15",5210.53,5384.21,5123.68,5297.37,17660],["2012-08-16",5297.37,5297.37,5210.53,5297.37,10790],["2012-08-17",5210.53,5384.21,5123.68,5384.21,37090],["2012-08-20",5384.21,5384.21,5297.37,5384.21,26470],["2012-08-21",5210.53,5210.53,5123.68,5123.68,45520],["2012-08-22",4950.0,5036.84,4950.0,4950.0,75300],["2012-08-23",4776.32,4776.32,4776.32,4776.32,41390],["2012-08-24",4602.63,4863.16,4602.63,4776.32,185810],["2012-08-27",4602.63,4602.63,4602.63,4602.63,21730],["2012-08-28",4428.95,4602.63,4428.95,4515.79,82200],["2012-08-29",4515.79,4689.47,4515.79,4689.47,26450],["2012-08-30",4515.79,4776.32,4515.79,4689.47,69390],["2012-08-31",4689.47,4689.47,4515.79,4689.47,6740],["2012-09-04",4689.47,4689.47,4515.79,4515.79,28590],["2012-09-05",4342.11,4515.79,4342.11,4342.11,75310],["2012-09-06",4168.42,4342.11,4168.42,4168.42,59770],["2012-09-07",4081.58,4168.42,3994.74,4168.42,33560],["2012-09-10",3994.74,3994.74,3994.74,3994.74,21840],["2012-09-11",3821.05,3821.05,3821.05,3821.05,31820],["2012-09-12",3647.37,3821.05,3647.37,3647.37,225350],["2012-09-13",3473.68,3647.37,3473.68,3473.68,241400],["2012-09-14",3473.68,3647.37,3473.68,3647.37,114480],["2012-09-17",3734.21,3821.05,3560.53,3734.21,78810],["2012-09-18",3647.37,3734.21,3560.53,3560.53,93560],["2012-09-19",3386.84,3560.53,3386.84,3473.68,65900],["2012-09-20",3473.68,3473.68,3300.0,3473.68,92390],["2012-09-21",3473.68,3473.68,3300.0,3473.68,117490],["2012-09-24",3300.0,3473.68,3300.0,3386.84,66600],["2012-09-25",3386.84,3386.84,3300.0,3386.84,41780],["2012-09-26",3473.68,3473.68,3386.84,3473.68,32370],["2012-09-27",3473.68,3647.37,3473.68,3560.53,74490],["2012-09-28",3560.53,3560.53,3473.68,3560.53,4280],["2012-10-01",3386.84,3473.68,3386.84,3473.68,21060],["2012-10-02",3473.68,3473.68,3300.0,3386.84,39450],["2012-10-03",3386.84,3473.68,3386.84,3473.68,15240],["2012-10-04",3386.84,3386.84,3300.0,3300.0,10020],["2012-10-05",3386.84,3386.84,3386.84,3386.84,2010],["2012-10-08",3386.84,3473.68,3300.0,3473.68,26820],["2012-10-09",3473.68,3560.53,3386.84,3473.68,32200],["2012-10-10",3473.68,3647.37,3473.68,3647.37,119730],["2012-10-11",3821.05,3821.05,3821.05,3821.05,75290],["2012-10-12",3734.21,3821.05,3647.37,3734.21,42330],["2012-10-15",3647.37,3647.37,3560.53,3560.53,53520],["2012-10-16",3647.37,3734.21,3560.53,3734.21,67970],["2012-10-17",3734.21,3734.21,3560.53,3734.21,62000],["2012-10-18",3734.21,3734.21,3560.53,3560.53,12780],["2012-10-19",3560.53,3560.53,3386.84,3386.84,98710],["2012-10-22",3386.84,3473.68,3300.0,3473.68,27030],["2012-10-23",3473.68,3473.68,3386.84,3473.68,3030],["2012-10-24",3386.84,3473.68,3386.84,3473.68,18650],["2012-10-25",3386.84,3386.84,3300.0,3386.84,51510],["2012-10-26",3473.68,3473.68,3386.84,3386.84,8170],["2012-10-29",3300.0,3386.84,3300.0,3386.84,68390],["2012-10-30",3386.84,3386.84,3300.0,3386.84,24380],["2012-10-31",3386.84,3386.84,3300.0,3386.84,8830],["2012-11-01",3386.84,3386.84,3300.0,3386.84,12710],["2012-11-02",3300.0,3300.0,3300.0,3300.0,187910],["2012-11-05",3213.16,3300.0,3213.16,3213.16,31160],["2012-11-06",3213.16,3213.16,3126.32,3126.32,21230],["2012-11-07",3126.32,3213.16,3039.47,3126.32,32830],["2012-11-08",3213.16,3213.16,3126.32,3213.16,12330],["2012-11-09",3213.16,3300.0,3213.16,3300.0,10760],["2012-11-12",3300.0,3386.84,3213.16,3386.84,31430],["2012-11-13",3386.84,3386.84,3300.0,3386.84,14950],["2012-11-14",3300.0,3386.84,3300.0,3386.84,11660],["2012-11-15",3386.84,3386.84,3300.0,3386.84,9980],["2012-11-16",3300.0,3386.84,3300.0,3386.84,28620],["2012-11-19",3386.84,3386.84,3300.0,3300.0,29730],["2012-11-20",3300.0,3386.84,3300.0,3300.0,22560],["2012-11-21",3213.16,3300.0,3213.16,3213.16,14900],["2012-11-22",3300.0,3300.0,3213.16,3300.0,7780],["2012-11-23",3300.0,3300.0,3213.16,3300.0,25910],["2012-11-26",3300.0,3300.0,3213.16,3300.0,1220],["2012-11-27",3300.0,3300.0,3300.0,3300.0,14670],["2012-11-28",3213.16,3300.0,3213.16,3300.0,6600],["2012-11-29",3300.0,3386.84,3300.0,3386.84,25450],["2012-11-30",3300.0,3386.84,3300.0,3386.84,7240],["2012-12-03",3300.0,3386.84,3300.0,3386.84,8120],["2012-12-04",3300.0,3386.84,3300.0,3386.84,2990],["2012-12-05",3386.84,3386.84,3386.84,3386.84,21200],["2012-12-06",3300.0,3300.0,3300.0,3300.0,18450],["2012-12-07",3386.84,3386.84,3300.0,3386.84,27270],["2012-12-10",3386.84,3473.68,3386.84,3473.68,59690],["2012-12-11",3560.53,3560.53,3386.84,3473.68,30740],["2012-12-12",3386.84,3560.53,3386.84,3473.68,85370],["2012-12-13",3473.68,3560.53,3473.68,3473.68,101790],["2012-12-14",3473.68,3560.53,3473.68,3473.68,72780],["2012-12-17",3473.68,3647.37,3473.68,3647.37,46910],["2012-12-18",3473.68,3647.37,3473.68,3473.68,22340],["2012-12-19",3473.68,3560.53,3473.68,3560.53,64780],["2012-12-20",3560.53,3647.37,3560.53,3647.37,53800],["2012-12-21",3560.53,3560.53,3473.68,3560.53,19810],["2012-12-24",3473.68,3560.53,3473.68,3473.68,19120],["2012-12-25",3473.68,3560.53,3473.68,3560.53,63530],["2012-12-26",3473.68,3647.37,3473.68,3647.37,44880],["2012-12-27",3647.37,3821.05,3560.53,3647.37,67540],["2012-12-28",3560.53,3734.21,3560.53,3647.37,82550],["2013-01-02",3734.21,3821.05,3734.21,3821.05,111120],["2013-01-03",3994.74,3994.74,3734.21,3907.89,218230],["2013-01-04",3821.05,3994.74,3821.05,3907.89,54240],["2013-01-07",3907.89,3994.74,3907.89,3907.89,114000],["2013-01-08",3821.05,3907.89,3734.21,3907.89,90950],["2013-01-09",3907.89,3994.74,3734.21,3734.21,83080],["2013-01-10",3647.37,3734.21,3560.53,3647.37,24140],["2013-01-11",3734.21,3821.05,3647.37,3647.37,87590],["2013-01-14",3647.37,3734.21,3560.53,3647.37,31990],["2013-01-15",3647.37,3821.05,3647.37,3821.05,351330],["2013-01-16",4081.58,4081.58,3994.74,4081.58,246180],["2013-01-17",4255.26,4255.26,3907.89,3907.89,201270],["2013-01-18",3907.89,3907.89,3734.21,3821.05,121160],["2013-01-21",3907.89,4081.58,3907.89,3994.74,200910],["2013-01-22",3994.74,3994.74,3821.05,3821.05,74170],["2013-01-23",3821.05,3907.89,3734.21,3821.05,108090],["2013-01-24",3821.05,3907.89,3647.37,3907.89,64480],["2013-01-25",3907.89,3994.74,3821.05,3907.89,75670],["2013-01-28",3907.89,3994.74,3821.05,3994.74,124070],["2013-01-29",3994.74,3994.74,3734.21,3907.89,82940],["2013-01-30",3821.05,3994.74,3734.21,3821.05,135790],["2013-01-31",3907.89,3907.89,3734.21,3907.89,31280],["2013-02-01",3907.89,3907.89,3734.21,3821.05,61690],["2013-02-04",3734.21,3821.05,3647.37,3647.37,67950],["2013-02-05",3647.37,3734.21,3647.37,3734.21,10290],["2013-02-06",3821.05,3821.05,3734.21,3821.05,37250],["2013-02-07",3907.89,4081.58,3821.05,4081.58,174700],["2013-02-08",4081.58,4342.11,4081.58,4342.11,139550],["2013-02-18",4342.11,4342.11,4255.26,4342.11,34040],["2013-02-19",4255.26,4255.26,4081.58,4081.58,157150],["2013-02-20",4081.58,4168.42,3907.89,4081.58,18290],["2013-02-21",4081.58,4342.11,3907.89,3907.89,430980],["2013-02-22",4081.58,4081.58,3734.21,3821.05,163340],["2013-02-25",3994.74,4081.58,3907.89,4081.58,36550],["2013-02-26",3907.89,3994.74,3821.05,3821.05,321780],["2013-02-27",3734.21,3821.05,3647.37,3821.05,126010],["2013-02-28",3821.05,3907.89,3821.05,3821.05,19930],["2013-03-01",3821.05,3821.05,3734.21,3734.21,27040],["2013-03-04",3734.21,3734.21,3473.68,3473.68,188830],["2013-03-05",3386.84,3473.68,3300.0,3473.68,44880],["2013-03-06",3386.84,3560.53,3386.84,3560.53,22520],["2013-03-07",3560.53,3647.37,3473.68,3647.37,46300],["2013-03-08",3647.37,3647.37,3560.53,3647.37,40210],["2013-03-11",3560.53,3734.21,3560.53,3734.21,22210],["2013-03-12",3734.21,3734.21,3560.53,3647.37,34840],["2013-03-13",3560.53,3560.53,3473.68,3473.68,14670],["2013-03-14",3386.84,3647.37,3386.84,3647.37,9140],["2013-03-15",3560.53,3647.37,3560.53,3560.53,7490],["2013-03-18",3560.53,3647.37,3473.68,3473.68,17090],["2013-03-19",3473.68,3560.53,3473.68,3560.53,52080],["2013-03-20",3560.53,3560.53,3473.68,3473.68,12030],["2013-03-21",3560.53,3560.53,3473.68,3560.53,5560],["2013-03-22",3473.68,3473.68,3386.84,3473.68,12670],["2013-03-25",3473.68,3473.68,3386.84,3473.68,58620],["2013-03-26",3473.68,3473.68,3473.68,3473.68,14660],["2013-03-27",3386.84,3473.68,3386.84,3386.84,45010],["2013-03-28",3473.68,3473.68,3386.84,3386.84,24420],["2013-03-29",3300.0,3473.68,3300.0,3386.84,15370],["2013-04-01",3386.84,3473.68,3300.0,3473.68,15360],["2013-04-02",3473.68,3560.53,3473.68,3473.68,27810],["2013-04-03",3473.68,3473.68,3386.84,3473.68,28870],["2013-04-04",3386.84,3473.68,3300.0,3386.84,22480],["2013-04-05",3386.84,3386.84,3300.0,3386.84,4480],["2013-04-08",3386.84,3473.68,3300.0,3473.68,17290],["2013-04-09",3386.84,3386.84,3300.0,3386.84,32110],["2013-04-10",3386.84,3386.84,3300.0,3300.0,49590],["2013-04-11",3300.0,3386.84,3213.16,3213.16,19220],["2013-04-12",3213.16,3300.0,3126.32,3300.0,76090],["2013-04-15",3300.0,3300.0,3126.32,3126.32,40850],["2013-04-16",3126.32,3213.16,3039.47,3213.16,5380],["2013-04-17",3213.16,3213.16,3039.47,3213.16,11210],["2013-04-18",3039.47,3126.32,3039.47,3039.47,57990],["2013-04-22",2865.79,2865.79,2865.79,2865.79,122830],["2013-04-23",2692.11,2778.95,2692.11,2778.95,124220],["2013-04-24",2778.95,2778.95,2605.26,2692.11,27390],["2013-04-25",2692.11,2692.11,2605.26,2605.26,37380],["2013-04-26",2605.26,2692.11,2605.26,2692.11,2590],["2013-05-02",2692.11,2778.95,2692.11,2778.95,28280],["2013-05-03",2778.95,2865.79,2778.95,2865.79,25370],["2013-05-06",2865.79,3039.47,2865.79,3039.47,44580],["2013-05-07",3039.47,3039.47,2865.79,2952.63,41230],["2013-05-08",2778.95,2778.95,2778.95,2778.95,4230],["2013-05-09",2778.95,2865.79,2778.95,2865.79,27130],["2013-05-10",2865.79,2865.79,2778.95,2778.95,30240],["2013-05-13",2778.95,2865.79,2778.95,2865.79,8960],["2013-05-14",2865.79,2865.79,2778.95,2778.95,40360],["2013-05-15",2778.95,2865.79,2778.95,2778.95,19520],["2013-05-16",2865.79,2865.79,2778.95,2865.79,18760],["2013-05-17",2778.95,2952.63,2778.95,2778.95,23640],["2013-05-20",2778.95,2865.79,2778.95,2865.79,9630],["2013-05-21",2865.79,2952.63,2865.79,2952.63,82260],["2013-05-22",2865.79,2865.79,2865.79,2865.79,33420],["2013-05-23",2778.95,2865.79,2778.95,2865.79,29130],["2013-05-24",2778.95,2865.79,2692.11,2778.95,44090],["2013-05-27",2865.79,2952.63,2865.79,2952.63,153490],["2013-05-28",2952.63,3126.32,2952.63,3126.32,104810],["2013-05-29",3126.32,3300.0,3126.32,3300.0,104130],["2013-05-30",3213.16,3300.0,3126.32,3213.16,29210],["2013-05-31",3213.16,3300.0,3126.32,3213.16,75090],["2013-06-03",3213.16,3300.0,3126.32,3213.16,56310],["2013-06-04",3126.32,3213.16,3126.32,3126.32,60180],["2013-06-05",3126.32,3126.32,3039.47,3126.32,16400],["2013-06-06",3126.32,3126.32,3039.47,3126.32,18460],["2013-06-07",3039.47,3126.32,2952.63,3039.47,78990],["2013-06-10",3039.47,3213.16,3039.47,3213.16,200440],["2013-06-11",3213.16,3213.16,3126.32,3213.16,68950],["2013-06-12",3213.16,3300.0,3213.16,3300.0,42530],["2013-06-13",3213.16,3300.0,3213.16,3300.0,66220],["2013-06-14",3300.0,3300.0,3213.16,3213.16,59590],["2013-06-17",3213.16,3213.16,3126.32,3213.16,58940],["2013-06-18",3213.16,3300.0,3126.32,3213.16,72250],["2013-06-19",3213.16,3300.0,3213.16,3300.0,5820],["2013-06-20",3213.16,3300.0,3126.32,3213.16,34310],["2013-06-21",3213.16,3300.0,3213.16,3213.16,43390],["2013-06-24",3213.16,3213.16,3213.16,3213.16,82730],["2013-06-25",3126.32,3126.32,3039.47,3126.32,73250],["2013-06-26",3126.32,3126.32,3039.47,3126.32,27390],["2013-06-27",3213.16,3213.16,3039.47,3213.16,34130],["2013-06-28",3126.32,3213.16,3126.32,3213.16,550],["2013-07-01",3126.32,3213.16,3126.32,3213.16,6100],["2013-07-02",3213.16,3213.16,3213.16,3213.16,20400],["2013-07-03",3300.0,3300.0,3213.16,3213.16,30],["2013-07-04",3126.32,3213.16,3126.32,3213.16,11210],["2013-07-05",3126.32,3213.16,3126.32,3213.16,6290],["2013-07-08",3213.16,3213.16,3126.32,3213.16,28790],["2013-07-09",3213.16,3300.0,3213.16,3300.0,36120],["2013-07-10",3213.16,3213.16,3126.32,3213.16,1590],["2013-07-11",3126.32,3300.0,3039.47,3300.0,43410],["2013-07-12",3213.16,3300.0,3213.16,3300.0,12240],["2013-07-15",3126.32,3300.0,3126.32,3213.16,120],["2013-07-16",3213.16,3213.16,3213.16,3213.16,100],["2013-07-17",3126.32,3126.32,3039.47,3126.32,43400],["2013-07-18",2952.63,3126.32,2952.63,3126.32,4750],["2013-07-19",3039.47,3126.32,3039.47,3126.32,11570],["2013-07-22",3039.47,3126.32,3039.47,3126.32,2130],["2013-07-23",2952.63,3039.47,2952.63,2952.63,52330],["2013-07-24",2952.63,3039.47,2952.63,3039.47,6960],["2013-07-25",2865.79,3039.47,2865.79,3039.47,5460],["2013-07-26",2952.63,2952.63,2865.79,2865.79,44440],["2013-07-29",2778.95,2865.79,2778.95,2865.79,57470],["2013-07-30",2865.79,2865.79,2778.95,2865.79,80790],["2013-07-31",2865.79,2865.79,2778.95,2865.79,1070],["2013-08-01",2865.79,2952.63,2778.95,2778.95,19450],["2013-08-02",2778.95,2865.79,2778.95,2865.79,9400],["2013-08-05",2865.79,2952.63,2865.79,2952.63,18060],["2013-08-06",2865.79,2952.63,2865.79,2952.63,17110],["2013-08-07",2865.79,2952.63,2865.79,2952.63,32110],["2013-08-08",2865.79,2952.63,2778.95,2865.79,26010],["2013-08-09",2865.79,2865.79,2865.79,2865.79,28900],["2013-08-12",2865.79,2865.79,2778.95,2865.79,14200],["2013-08-13",2865.79,2865.79,2778.95,2865.79,38040],["2013-08-14",2778.95,2865.79,2778.95,2865.79,7420],["2013-08-15",2865.79,2865.79,2778.95,2865.79,30],["2013-08-16",2865.79,2952.63,2778.95,2952.63,27720],["2013-08-19",2865.79,2952.63,2865.79,2952.63,6030],["2013-08-20",2865.79,2952.63,2865.79,2952.63,20340],["2013-08-21",2865.79,2865.79,2778.95,2865.79,53620],["2013-08-22",2865.79,2865.79,2692.11,2692.11,59750],["2013-08-23",2778.95,2865.79,2605.26,2865.79,114130],["2013-08-26",2865.79,2952.63,2865.79,2865.79,31510],["2013-08-27",2952.63,2952.63,2778.95,2778.95,52940],["2013-08-28",2865.79,2865.79,2692.11,2778.95,117600],["2013-08-29",2778.95,2865.79,2692.11,2692.11,13820],["2013-08-30",2865.79,2865.79,2778.95,2778.95,9930],["2013-09-03",2778.95,2778.95,2692.11,2692.11,5320],["2013-09-04",2778.95,2778.95,2692.11,2778.95,30200],["2013-09-05",2865.79,2865.79,2692.11,2692.11,330],["2013-09-06",2692.11,2778.95,2692.11,2778.95,24320],["2013-09-09",2692.11,2778.95,2692.11,2778.95,33860],["2013-09-10",2692.11,2778.95,2692.11,2778.95,33030],["2013-09-11",2692.11,2778.95,2605.26,2605.26,44210],["2013-09-12",2605.26,2692.11,2605.26,2692.11,30],["2013-09-13",2518.42,2605.26,2518.42,2518.42,52350],["2013-09-16",2518.42,2605.26,2518.42,2605.26,26990],["2013-09-17",2518.42,2605.26,2518.42,2605.26,10090],["2013-09-18",2518.42,2605.26,2518.42,2518.42,26240],["2013-09-19",2431.58,2518.42,2431.58,2518.42,5730],["2013-09-20",2431.58,2518.42,2431.58,2431.58,3710],["2013-09-23",2431.58,2518.42,2344.74,2344.74,50710],["2013-09-24",2344.74,2431.58,2344.74,2431.58,194890],["2013-09-25",2431.58,2518.42,2344.74,2518.42,215210],["2013-09-26",2518.42,2518.42,2518.42,2518.42,22540],["2013-09-27",2518.42,2605.26,2518.42,2605.26,39110],["2013-09-30",2518.42,2605.26,2518.42,2605.26,57140],["2013-10-01",2605.26,2692.11,2518.42,2518.42,89930],["2013-10-02",2518.42,2605.26,2518.42,2605.26,60730],["2013-10-03",2605.26,2605.26,2431.58,2605.26,106250],["2013-10-04",2431.58,2605.26,2431.58,2431.58,63900],["2013-10-07",2518.42,2518.42,2431.58,2518.42,47440],["2013-10-08",2518.42,2605.26,2431.58,2518.42,53190],["2013-10-09",2518.42,2605.26,2518.42,2518.42,87300],["2013-10-10",2518.42,2518.42,2431.58,2431.58,10010],["2013-10-11",2518.42,2518.42,2431.58,2431.58,3540],["2013-10-14",2518.42,2518.42,2431.58,2518.42,2310],["2013-10-15",2518.42,2605.26,2518.42,2518.42,23540],["2013-10-16",2518.42,2692.11,2518.42,2605.26,139440],["2013-10-17",2605.26,2692.11,2518.42,2518.42,4220],["2013-10-18",2605.26,2605.26,2518.42,2518.42,30880],["2013-10-21",2605.26,2692.11,2518.42,2605.26,31750],["2013-10-22",2605.26,2692.11,2518.42,2692.11,41520],["2013-10-23",2692.11,2865.79,2692.11,2865.79,180680],["2013-10-24",2952.63,3039.47,2952.63,3039.47,438000],["2013-10-25",3213.16,3213.16,3213.16,3213.16,195850],["2013-10-28",3039.47,3039.47,3039.47,3039.47,95620],["2013-10-29",2865.79,2865.79,2865.79,2865.79,6600],["2013-10-30",2692.11,2778.95,2692.11,2692.11,356730],["2013-10-31",2605.26,2865.79,2605.26,2778.95,102200],["2013-11-01",2778.95,2778.95,2605.26,2778.95,51840],["2013-11-04",2692.11,2692.11,2605.26,2692.11,119990],["2013-11-05",2692.11,2865.79,2692.11,2778.95,124030],["2013-11-06",2865.79,2952.63,2778.95,2865.79,133810],["2013-11-07",2865.79,2952.63,2778.95,2865.79,304550],["2013-11-08",2865.79,2865.79,2778.95,2865.79,125900],["2013-11-11",2865.79,2952.63,2865.79,2952.63,130090],["2013-11-12",2952.63,3039.47,2865.79,2865.79,223970],["2013-11-13",2865.79,3039.47,2865.79,3039.47,414370],["2013-11-14",3213.16,3213.16,3213.16,3213.16,292590],["2013-11-15",3386.84,3386.84,3300.0,3386.84,980570],["2013-11-18",3213.16,3386.84,3213.16,3213.16,955100],["2013-11-19",3386.84,3386.84,3386.84,3386.84,591340],["2013-11-20",3473.68,3560.53,3473.68,3560.53,547000],["2013-11-21",3734.21,3734.21,3473.68,3473.68,1087890],["2013-11-22",3386.84,3560.53,3300.0,3473.68,559330],["2013-11-25",3473.68,3560.53,3300.0,3300.0,437690],["2013-11-26",3473.68,3473.68,3300.0,3473.68,378350],["2013-11-27",3647.37,3647.37,3560.53,3647.37,460770],["2013-11-28",3821.05,3821.05,3647.37,3821.05,740220],["2013-11-29",3734.21,3907.89,3647.37,3647.37,322120],["2013-12-02",3647.37,3734.21,3473.68,3560.53,487830],["2013-12-03",3647.37,3734.21,3560.53,3734.21,248630],["2013-12-04",3734.21,3734.21,3473.68,3473.68,543110],["2013-12-05",3473.68,3560.53,3386.84,3560.53,250510],["2013-12-06",3560.53,3647.37,3560.53,3647.37,163370],["2013-12-09",3647.37,3647.37,3473.68,3473.68,322640],["2013-12-10",3473.68,3560.53,3473.68,3560.53,98740],["2013-12-11",3473.68,3560.53,3386.84,3386.84,153920],["2013-12-12",3213.16,3473.68,3213.16,3473.68,84260],["2013-12-13",3560.53,3560.53,3386.84,3386.84,72120],["2013-12-16",3473.68,3560.53,3473.68,3560.53,195910],["2013-12-17",3560.53,3734.21,3560.53,3647.37,225650],["2013-12-18",3734.21,3734.21,3647.37,3647.37,91920],["2013-12-19",3734.21,3821.05,3647.37,3821.05,170210],["2013-12-20",3821.05,3821.05,3647.37,3647.37,253380],["2013-12-23",3647.37,3821.05,3647.37,3821.05,382750],["2013-12-24",3994.74,4081.58,3821.05,4081.58,358640],["2013-12-25",4081.58,4081.58,3994.74,4081.58,170650],["2013-12-26",4081.58,4168.42,3994.74,4081.58,144130],["2013-12-27",4081.58,4168.42,3907.89,3994.74,163320],["2013-12-30",3907.89,4081.58,3734.21,3734.21,160100],["2013-12-31",3734.21,3907.89,3734.21,3734.21,139100],["2014-01-02",3821.05,3907.89,3734.21,3821.05,96610],["2014-01-03",3734.21,3907.89,3734.21,3734.21,37090],["2014-01-06",3907.89,3994.74,3734.21,3907.89,53890],["2014-01-07",3994.74,4081.58,3821.05,3994.74,97370],["2014-01-08",3994.74,4255.26,3907.89,4255.26,322740],["2014-01-09",4515.79,4515.79,4342.11,4515.79,604640],["2014-01-10",4602.63,4689.47,4342.11,4515.79,153640],["2014-01-13",4342.11,4602.63,4342.11,4428.95,153310],["2014-01-14",4428.95,4428.95,4255.26,4342.11,142520],["2014-01-15",4515.79,4515.79,4428.95,4428.95,159170],["2014-01-16",4515.79,4602.63,4428.95,4602.63,222160],["2014-01-17",4689.47,4689.47,4515.79,4515.79,174430],["2014-01-20",4515.79,4515.79,4342.11,4342.11,124060],["2014-01-21",4342.11,4602.63,4342.11,4515.79,104900],["2014-01-22",4602.63,4602.63,4428.95,4428.95,113530],["2014-01-23",4428.95,4602.63,4428.95,4515.79,82610],["2014-01-24",4602.63,4689.47,4515.79,4515.79,126270],["2014-01-27",4602.63,4776.32,4602.63,4776.32,101710],["2014-02-06",5036.84,5036.84,5036.84,5036.84,199500],["2014-02-07",5384.21,5384.21,5036.84,5036.84,370850],["2014-02-10",4689.47,5210.53,4689.47,5210.53,94230],["2014-02-11",5210.53,5297.37,4950.0,5123.68,95380],["2014-02-12",4950.0,5210.53,4950.0,4950.0,161220],["2014-02-13",5036.84,5210.53,5036.84,5123.68,123430],["2014-02-14",5123.68,5210.53,4950.0,5210.53,171660],["2014-02-17",5123.68,5210.53,5123.68,5123.68,185600],["2014-02-18",5123.68,5384.21,5123.68,5384.21,336050],["2014-02-19",5471.05,5644.74,5297.37,5644.74,300640],["2014-02-20",5644.74,5644.74,5297.37,5384.21,405180],["2014-02-21",5297.37,5384.21,5123.68,5384.21,257380],["2014-02-24",5384.21,5471.05,5210.53,5297.37,169360],["2014-02-25",5210.53,5384.21,5210.53,5297.37,307300],["2014-02-26",5297.37,5557.89,5297.37,5557.89,427640],["2014-02-27",5557.89,5818.42,5471.05,5557.89,563750],["2014-02-28",5384.21,5644.74,5384.21,5644.74,157030],["2014-03-03",5644.74,5992.11,5557.89,5557.89,843740],["2014-03-04",5557.89,5905.26,5557.89,5905.26,662940],["2014-03-05",6252.63,6252.63,6252.63,6252.63,338540],["2014-03-06",6513.16,6686.84,6339.47,6513.16,1258970],["2014-03-07",6426.32,6513.16,6252.63,6339.47,450040],["2014-03-10",6252.63,6686.84,6078.95,6600.0,857710],["2014-03-11",6426.32,6600.0,6252.63,6426.32,448560],["2014-03-12",6339.47,6426.32,5992.11,6165.79,761720],["2014-03-13",6252.63,6252.63,5905.26,6252.63,937210],["2014-03-14",6252.63,6339.47,6165.79,6252.63,321850],["2014-03-17",6165.79,6686.84,6078.95,6513.16,735560],["2014-03-18",6513.16,6513.16,6252.63,6339.47,686540],["2014-03-19",6252.63,6513.16,6252.63,6426.32,1122690],["2014-03-20",6513.16,6860.53,6426.32,6600.0,1413330],["2014-03-21",6513.16,6686.84,6426.32,6513.16,556480],["2014-03-24",6600.0,6947.37,6513.16,6773.68,1015400],["2014-03-25",6860.53,6860.53,6426.32,6513.16,953980],["2014-03-26",6600.0,6600.0,6078.95,6165.79,582610],["2014-03-27",6165.79,6165.79,5818.42,5905.26,585660],["2014-03-28",5992.11,6252.63,5992.11,6078.95,361390],["2014-03-31",5992.11,6165.79,5818.42,5818.42,222340],["2014-04-01",5818.42,5905.26,5557.89,5644.74,470630],["2014-04-02",5644.74,5644.74,5297.37,5384.21,321330],["2014-04-03",5557.89,5731.58,5557.89,5731.58,176220],["2014-04-04",5731.58,5992.11,5731.58,5992.11,183270],["2014-04-07",5905.26,5905.26,5731.58,5818.42,89380],["2014-04-08",5731.58,5905.26,5731.58,5731.58,110180],["2014-04-10",5731.58,5905.26,5644.74,5644.74,124030],["2014-04-11",5644.74,5818.42,5644.74,5818.42,126050],["2014-04-14",5818.42,5818.42,5644.74,5731.58,47110],["2014-04-15",5731.58,5731.58,5471.05,5471.05,88750],["2014-04-16",5384.21,5384.21,5123.68,5297.37,262300],["2014-04-17",5384.21,5644.74,5384.21,5644.74,366850],["2014-04-18",5557.89,5644.74,5297.37,5384.21,284860],["2014-04-21",5123.68,5384.21,5036.84,5210.53,236020],["2014-04-22",5210.53,5384.21,4863.16,5297.37,82700],["2014-04-23",5297.37,5384.21,5297.37,5297.37,251220],["2014-04-24",5297.37,5384.21,5123.68,5297.37,363010],["2014-04-25",5297.37,5384.21,5123.68,5210.53,129840],["2014-04-28",5210.53,5384.21,5210.53,5210.53,174510],["2014-04-29",5123.68,5210.53,5123.68,5210.53,50050],["2014-05-05",5123.68,5210.53,4863.16,4950.0,138090],["2014-05-06",4863.16,4863.16,4689.47,4776.32,238580],["2014-05-07",4863.16,4863.16,4689.47,4776.32,58170],["2014-05-08",4689.47,4689.47,4515.79,4515.79,48980],["2014-05-09",4342.11,4515.79,4255.26,4428.95,144540],["2014-05-12",4255.26,4255.26,4168.42,4168.42,21660],["2014-05-13",3907.89,4081.58,3907.89,3907.89,243510],["2014-05-14",3734.21,4168.42,3647.37,4168.42,260990],["2014-05-15",3994.74,4168.42,3907.89,3907.89,201400],["2014-05-16",3821.05,4081.58,3821.05,4081.58,90830],["2014-05-19",4081.58,4255.26,3907.89,4168.42,121200],["2014-05-20",4168.42,4342.11,4081.58,4342.11,119570],["2014-05-21",4255.26,4515.79,4081.58,4515.79,207350],["2014-05-22",4342.11,4602.63,4255.26,4255.26,132740],["2014-05-23",4255.26,4255.26,3994.74,4081.58,94370],["2014-05-26",4168.42,4342.11,3907.89,4168.42,203600],["2014-05-27",4342.11,4428.95,4342.11,4428.95,301500],["2014-05-28",4689.47,4689.47,4602.63,4689.47,370310],["2014-05-29",4776.32,4863.16,4428.95,4602.63,227560],["2014-05-30",4515.79,4776.32,4515.79,4602.63,328700],["2014-06-02",4602.63,4602.63,4342.11,4342.11,89310],["2014-06-03",4168.42,4342.11,4168.42,4255.26,119070],["2014-06-04",4168.42,4255.26,4081.58,4081.58,76740],["2014-06-05",4168.42,4255.26,4168.42,4255.26,43380],["2014-06-06",4428.95,4515.79,4342.11,4428.95,80230],["2014-06-09",4428.95,4428.95,4342.11,4428.95,40700],["2014-06-10",4255.26,4342.11,4168.42,4168.42,45810],["2014-06-11",4168.42,4428.95,4168.42,4428.95,156130],["2014-06-12",4342.11,4515.79,4342.11,4342.11,23500],["2014-06-13",4428.95,4515.79,4342.11,4428.95,51860],["2014-06-16",4342.11,4428.95,4255.26,4255.26,116450],["2014-06-17",4255.26,4342.11,4255.26,4342.11,86380],["2014-06-18",4428.95,4515.79,4342.11,4515.79,91650],["2014-06-19",4428.95,4515.79,4255.26,4515.79,99400],["2014-06-20",4428.95,4428.95,4255.26,4342.11,132660],["2014-06-23",4342.11,4342.11,4168.42,4168.42,27020],["2014-06-24",4255.26,4428.95,4255.26,4342.11,30600],["2014-06-25",4428.95,4428.95,4342.11,4342.11,27120],["2014-06-26",4342.11,4428.95,4342.11,4342.11,23850],["2014-06-27",4342.11,4428.95,4255.26,4342.11,46840],["2014-06-30",4342.11,4342.11,4255.26,4342.11,43280],["2014-07-01",4342.11,4428.95,4255.26,4342.11,61650],["2014-07-02",4342.11,4602.63,4342.11,4602.63,397050],["2014-07-03",4602.63,4776.32,4515.79,4689.47,177320],["2014-07-04",4689.47,4689.47,4515.79,4602.63,15820],["2014-07-07",4602.63,4689.47,4515.79,4602.63,78100],["2014-07-08",4602.63,4602.63,4428.95,4515.79,108780],["2014-07-09",4602.63,4776.32,4515.79,4689.47,144160],["2014-07-10",4689.47,4689.47,4428.95,4428.95,159240],["2014-07-11",4515.79,4515.79,4342.11,4515.79,64720],["2014-07-14",4515.79,4602.63,4428.95,4602.63,13450],["2014-07-15",4602.63,4689.47,4515.79,4515.79,56470],["2014-07-16",4602.63,4602.63,4515.79,4515.79,60670],["2014-07-17",4515.79,4602.63,4428.95,4602.63,144640],["2014-07-18",4515.79,4689.47,4428.95,4689.47,141980],["2014-07-21",4689.47,4689.47,4515.79,4515.79,83860],["2014-07-22",4515.79,4515.79,4342.11,4342.11,254310],["2014-07-23",4342.11,4428.95,4255.26,4428.95,150650],["2014-07-24",4428.95,4515.79,4342.11,4428.95,77620],["2014-07-25",4689.47,4689.47,4689.47,4689.47,648860],["2014-07-28",4515.79,4515.79,4428.95,4515.79,96210],["2014-07-29",4515.79,4515.79,4428.95,4515.79,32250],["2014-07-30",4342.11,4602.63,4342.11,4428.95,64580],["2014-07-31",4515.79,4602.63,4428.95,4515.79,22750],["2014-08-01",4602.63,4602.63,4428.95,4515.79,27300],["2014-08-04",4515.79,4602.63,4428.95,4602.63,137660],["2014-08-05",4602.63,4776.32,4602.63,4776.32,246260],["2014-08-06",4776.32,5036.84,4689.47,4950.0,547870],["2014-08-07",4863.16,4950.0,4863.16,4950.0,184850],["2014-08-08",4950.0,5036.84,4950.0,4950.0,101300],["2014-08-11",5036.84,5036.84,4863.16,4863.16,84770],["2014-08-12",4863.16,4950.0,4863.16,4863.16,94670],["2014-08-13",4776.32,4950.0,4776.32,4950.0,91130],["2014-08-14",4950.0,4950.0,4776.32,4950.0,107570],["2014-08-15",4863.16,4950.0,4776.32,4950.0,48550],["2014-08-18",4863.16,5210.53,4776.32,5210.53,254870],["2014-08-19",5210.53,5557.89,5210.53,5384.21,588340],["2014-08-20",5384.21,5731.58,5384.21,5644.74,303240],["2014-08-21",5731.58,5731.58,5557.89,5557.89,526340],["2014-08-22",5557.89,5644.74,5471.05,5557.89,367440],["2014-08-25",5644.74,5905.26,5644.74,5905.26,547770],["2014-08-26",5905.26,5992.11,5731.58,5731.58,416540],["2014-08-27",5818.42,6078.95,5818.42,5992.11,631700],["2014-08-28",5992.11,6252.63,5992.11,5992.11,146080],["2014-08-29",6165.79,6252.63,5992.11,6252.63,494850],["2014-09-03",6252.63,6339.47,6078.95,6078.95,421950],["2014-09-04",5992.11,6252.63,5992.11,6078.95,323060],["2014-09-05",6078.95,6426.32,6078.95,6426.32,1429590],["2014-09-08",6600.0,6860.53,6600.0,6860.53,893060],["2014-09-09",7034.21,7294.74,6947.37,7294.74,2368690],["2014-09-10",7121.05,7728.95,6860.53,7728.95,1367230],["2014-09-11",8250.0,8250.0,8250.0,8250.0,592400],["2014-09-12",8771.05,8771.05,8771.05,8771.05,391110],["2014-09-15",9378.95,9378.95,9292.11,9378.95,1036310],["2014-09-16",8771.05,9986.84,8771.05,9986.84,1879130],["2014-09-17",10681.58,10681.58,10421.05,10421.05,1290830],["2014-09-18",9726.32,10594.74,9726.32,9726.32,1711030],["2014-09-19",9118.42,9205.26,9118.42,9118.42,1162970],["2014-09-22",9118.42,9639.47,9031.58,9031.58,691230],["2014-09-23",8684.21,8944.74,8423.68,8423.68,774620],["2014-09-24",8076.32,8250.0,7902.63,8076.32,801690],["2014-09-25",8597.37,8597.37,8423.68,8597.37,850050],["2014-09-26",9118.42,9118.42,9118.42,9118.42,232590],["2014-09-29",9552.63,9552.63,8771.05,8857.89,1005210],["2014-09-30",8684.21,9205.26,8510.53,9118.42,456140],["2014-10-01",9465.79,9465.79,8857.89,8857.89,502220],["2014-10-02",8857.89,9118.42,8771.05,8771.05,379160],["2014-10-03",9031.58,9031.58,8771.05,8771.05,225870],["2014-10-06",8857.89,9378.95,8857.89,9378.95,909830],["2014-10-07",9378.95,9900.0,9378.95,9465.79,634730],["2014-10-08",9726.32,9900.0,9552.63,9813.16,697300],["2014-10-09",9900.0,10073.68,9205.26,9292.11,657530],["2014-10-10",9292.11,9292.11,8944.74,9031.58,536910],["2014-10-13",9031.58,9205.26,8944.74,9031.58,112490],["2014-10-14",9118.42,9205.26,8684.21,8684.21,296180],["2014-10-15",8684.21,8857.89,8510.53,8684.21,157660],["2014-10-16",8597.37,8684.21,8076.32,8076.32,409630],["2014-10-17",7989.47,8163.16,7728.95,7989.47,305980],["2014-10-20",8423.68,8510.53,8336.84,8510.53,247650],["2014-10-21",8597.37,8597.37,8076.32,8076.32,142060],["2014-10-22",8163.16,8510.53,8163.16,8423.68,161150],["2014-10-23",8250.0,8510.53,7989.47,8076.32,228280],["2014-10-24",8076.32,8423.68,7989.47,8336.84,128950],["2014-10-27",8163.16,8163.16,7815.79,7815.79,156010],["2014-10-28",7642.11,7989.47,7642.11,7815.79,294440],["2014-10-29",8076.32,8076.32,7815.79,7815.79,171870],["2014-10-30",7815.79,7902.63,7728.95,7815.79,84990],["2014-10-31",7815.79,8163.16,7815.79,8163.16,193350],["2014-11-03",8336.84,8336.84,8076.32,8250.0,71930],["2014-11-04",8250.0,8423.68,8163.16,8250.0,379860],["2014-11-05",8336.84,8336.84,8076.32,8250.0,176370],["2014-11-06",8336.84,8510.53,8250.0,8336.84,152740],["2014-11-07",8250.0,8423.68,8250.0,8336.84,79260],["2014-11-10",8336.84,8857.89,8336.84,8857.89,538920],["2014-11-11",8944.74,9205.26,8771.05,8857.89,350680],["2014-11-12",8857.89,8944.74,8684.21,8857.89,233550],["2014-11-13",8857.89,8857.89,8684.21,8684.21,341730],["2014-11-14",8684.21,8684.21,8336.84,8597.37,296870],["2014-11-17",8684.21,9118.42,8684.21,9118.42,898090],["2014-11-18",9205.26,9639.47,9118.42,9378.95,690460],["2014-11-19",9205.26,9292.11,8857.89,9031.58,301420],["2014-11-20",9031.58,9118.42,8857.89,9118.42,284270],["2014-11-21",9118.42,9118.42,8597.37,8597.37,412230],["2014-11-24",8423.68,8597.37,8336.84,8423.68,252050],["2014-11-25",8597.37,8684.21,8336.84,8684.21,189210],["2014-11-26",8857.89,8857.89,8163.16,8423.68,233740],["2014-11-27",8423.68,8510.53,8250.0,8510.53,112710],["2014-11-28",8423.68,8510.53,8250.0,8336.84,277890],["2014-12-01",8336.84,8510.53,8163.16,8336.84,128780],["2014-12-02",8423.68,8423.68,8163.16,8250.0,174760],["2014-12-03",8250.0,8336.84,8163.16,8336.84,124810],["2014-12-04",8250.0,8336.84,8163.16,8163.16,128810],["2014-12-05",8163.16,8163.16,8076.32,8163.16,88650],["2014-12-08",8076.32,8076.32,7728.95,7815.79,317840],["2014-12-09",7728.95,7728.95,7294.74,7294.74,333280],["2014-12-10",7381.58,7381.58,6860.53,7294.74,140150],["2014-12-11",7207.89,7207.89,7034.21,7034.21,174180],["2014-12-12",6947.37,7468.42,6860.53,7294.74,231920],["2014-12-15",7555.26,7642.11,7294.74,7294.74,170740],["2014-12-16",7294.74,7381.58,6947.37,6947.37,152490],["2014-12-17",6947.37,7294.74,6513.16,6686.84,317390],["2014-12-18",6947.37,7034.21,6773.68,6860.53,198930],["2014-12-19",6860.53,6947.37,6686.84,6947.37,88590],["2014-12-22",6947.37,7121.05,6947.37,7034.21,97960],["2014-12-23",7034.21,7034.21,6773.68,6773.68,76210],["2014-12-24",6947.37,6947.37,6686.84,6686.84,49880],["2014-12-25",6860.53,6860.53,6513.16,6686.84,43380],["2014-12-26",6600.0,6600.0,6426.32,6426.32,109150],["2014-12-29",6513.16,6600.0,6252.63,6252.63,67320],["2014-12-30",6165.79,6339.47,5992.11,6252.63,168170],["2014-12-31",6339.47,6686.84,6339.47,6686.84,206730],["2015-01-05",6513.16,7121.05,6513.16,6947.37,135990],["2015-01-06",6773.68,7381.58,6600.0,7381.58,500790],["2015-01-07",7555.26,7728.95,7381.58,7381.58,274280],["2015-01-08",7642.11,7642.11,7207.89,7207.9,37630],["2015-01-09",7381.58,7642.11,7294.74,7555.26,295910],["2015-01-12",7381.58,7642.11,7207.89,7207.9,111110],["2015-01-13",6947.37,7381.58,6947.37,7207.9,68520],["2015-01-14",7207.89,7207.89,6947.37,7121.05,186110],["2015-01-15",7294.74,7468.42,7121.05,7468.42,268040],["2015-01-16",7294.74,7381.58,7207.89,7381.58,92970],["2015-01-19",7294.74,7468.42,7121.05,7121.05,128180],["2015-01-20",7121.05,7207.89,7034.21,7207.89,105380],["2015-01-21",7207.89,7468.42,7207.89,7294.74,116440],["2015-01-22",7294.74,7381.58,7207.89,7294.74,141090],["2015-01-23",7294.74,7468.42,7207.89,7207.9,185940],["2015-01-26",7294.74,7381.58,7121.05,7294.74,57430],["2015-01-27",7121.05,7294.74,6947.37,6947.37,152980],["2015-01-28",7034.21,7294.74,6947.37,7207.9,192010],["2015-01-29",7121.05,7207.89,7034.21,7207.89,47540],["2015-01-30",6947.37,7034.21,6947.37,6947.37,65740],["2015-02-02",7121.05,7121.05,6860.53,6947.37,34970],["2015-02-03",6947.37,7034.21,6773.68,6773.68,88440],["2015-02-04",6773.68,6947.37,6686.84,6947.37,54120],["2015-02-05",6947.37,6947.37,6773.68,6773.68,25130],["2015-02-06",6860.53,6860.53,6773.68,6773.68,62380],["2015-02-09",6773.68,6773.68,6686.84,6686.84,24000],["2015-02-10",6686.84,6773.68,6600.0,6600.0,91970],["2015-02-11",6686.84,6773.68,6513.16,6600.0,75760],["2015-02-12",6686.84,7034.21,6686.84,6860.53,84430],["2015-02-13",6860.53,6947.37,6686.84,6773.68,29930],["2015-02-24",6860.53,6947.37,6773.68,6947.37,17680],["2015-02-25",6947.37,7034.21,6686.84,6686.84,163330],["2015-02-26",6686.84,6947.37,6686.84,6947.37,91720],["2015-02-27",6860.53,6947.37,6773.68,6773.68,54950],["2015-03-02",6773.68,6947.37,6773.68,6947.37,67720],["2015-03-03",6947.37,7034.21,6860.53,7034.21,123460],["2015-03-04",7034.21,7207.89,7034.21,7121.05,205350],["2015-03-05",7294.74,7555.26,7207.89,7555.26,637170],["2015-03-06",7815.79,7989.47,7642.11,7815.79,325640],["2015-03-09",7642.11,7728.95,7555.26,7642.1,248620],["2015-03-10",7642.11,7728.95,7555.26,7728.95,151400],["2015-03-11",7728.95,8076.32,7728.95,7989.47,430490],["2015-03-12",7989.47,8076.32,7728.95,7728.95,385960],["2015-03-13",7815.79,7902.63,7728.95,7728.95,514800],["2015-03-16",7815.79,7902.63,7728.95,7728.95,200090],["2015-03-17",7815.79,7815.79,7642.11,7728.95,93390],["2015-03-18",7555.26,7728.95,7555.26,7728.95,133860],["2015-03-19",7815.79,7815.79,7642.11,7642.11,123920],["2015-03-20",7468.42,7642.11,7468.42,7642.1,45440],["2015-03-23",7642.11,7642.11,7381.58,7381.58,266870],["2015-03-24",7468.42,7642.11,7294.74,7642.1,136870],["2015-03-25",7555.26,7728.95,7468.42,7468.42,101670],["2015-03-26",7468.42,7642.11,7381.58,7381.58,57410],["2015-03-27",7381.58,7642.11,7381.58,7381.58,38770],["2015-03-30",7381.58,7468.42,7294.74,7294.74,159290],["2015-03-31",7294.74,7468.42,7121.05,7468.42,49780],["2015-04-01",7294.74,7381.58,7121.05,7121.05,204590],["2015-04-02",6947.37,7381.58,6947.37,7381.58,57450],["2015-04-03",7381.58,7381.58,7294.74,7381.58,78710],["2015-04-06",7381.58,7381.58,7294.74,7294.74,66900],["2015-04-07",7294.74,7468.42,7294.74,7381.58,172570],["2015-04-08",7381.58,7381.58,7207.89,7294.74,19590],["2015-04-09",7121.05,7381.58,7121.05,7207.9,50100],["2015-04-10",7294.74,7468.42,7294.74,7468.42,125050],["2015-04-13",7468.42,7728.95,7381.58,7468.42,83030],["2015-04-14",7381.58,7468.42,7381.58,7381.58,146100],["2015-04-15",7468.42,7728.95,7468.42,7728.95,324500],["2015-04-16",7815.79,7902.63,7642.11,7728.95,142530],["2015-04-17",7728.95,7728.95,7555.26,7728.95,55800],["2015-04-20",7642.11,7642.11,7381.58,7468.42,109360],["2015-04-21",7468.42,7642.11,7468.42,7468.42,48380],["2015-04-22",7381.58,7555.26,7381.58,7468.42,8180],["2015-04-23",7555.26,7555.26,7381.58,7468.42,121160],["2015-04-24",7468.42,7555.26,7381.58,7555.26,57430],["2015-04-27",7642.11,7642.11,7294.74,7468.42,36640],["2015-05-04",7381.58,7381.58,6947.37,6947.37,275610],["2015-05-05",6860.53,7121.05,6600.0,7034.21,198620],["2015-05-06",7034.21,7121.05,6860.53,6947.37,71800],["2015-05-07",7034.21,7034.21,6860.53,7034.21,19040],["2015-05-08",6947.37,7294.74,6947.37,7294.74,72710],["2015-05-11",7207.89,7381.58,7121.05,7294.74,112310],["2015-05-12",7121.05,7207.89,7034.21,7121.05,16220],["2015-05-13",7121.05,7207.89,7034.21,7121.05,34810],["2015-05-14",7034.21,7121.05,7034.21,7121.05,59730],["2015-05-15",6947.37,7121.05,6947.37,6947.37,46150],["2015-05-18",6860.53,6947.37,6686.84,6773.68,127730],["2015-05-19",7034.21,7034.21,6773.68,6773.68,14610],["2015-05-20",6773.68,7034.21,6773.68,7034.21,49160],["2015-05-21",7034.21,7121.05,6947.37,6947.37,61880],["2015-05-22",7121.05,7121.05,6947.37,7121.05,56700],["2015-05-25",7121.05,7121.05,6860.53,7034.21,73940],["2015-05-26",7034.21,7381.58,6947.37,7121.05,48880],["2015-05-27",7121.05,7207.89,6947.37,7121.05,6270],["2015-05-28",6947.37,7468.42,6947.37,7468.42,166510],["2015-05-29",7468.42,7468.42,7121.05,7381.58,102890],["2015-06-01",7121.05,7381.58,7121.05,7294.74,32040],["2015-06-02",7294.74,7294.74,6947.37,6947.37,47110],["2015-06-03",7121.05,7121.05,7034.21,7121.05,83560],["2015-06-04",7207.89,7207.89,7121.05,7121.05,61650],["2015-06-05",7121.05,7207.89,6947.37,7207.89,172470],["2015-06-08",7121.05,7642.11,7121.05,7468.42,635340],["2015-06-09",7468.42,7642.11,7294.74,7381.58,312770],["2015-06-10",7468.42,7468.42,7294.74,7468.42,172070],["2015-06-11",7555.26,7815.79,7555.26,7642.1,626800],["2015-06-12",7642.11,7728.95,7294.74,7381.58,303250],["2015-06-15",7468.42,7468.42,7207.89,7381.58,88340],["2015-06-16",7294.74,7294.74,7207.89,7207.9,167320],["2015-06-17",7207.89,7294.74,7121.05,7207.9,200230],["2015-06-18",7207.89,7381.58,7207.89,7294.74,169500],["2015-06-19",7381.58,7381.58,7207.89,7294.74,143840],["2015-06-22",7294.74,7294.74,7207.89,7207.9,80250],["2015-06-23",7207.89,7207.89,7121.05,7121.05,135360],["2015-06-24",7121.05,7207.89,7034.21,7207.89,68430],["2015-06-25",7207.89,7207.89,7121.05,7121.05,119810],["2015-06-26",7207.89,7207.89,7034.21,7034.21,106570],["2015-06-29",7034.21,7294.74,7034.21,7294.74,172460],["2015-06-30",7121.05,7207.89,7034.21,7034.21,201180],["2015-07-01",7034.21,7121.05,6947.37,7121.05,95620],["2015-07-02",7121.05,7294.74,7121.05,7294.74,103960],["2015-07-03",7294.74,7381.58,7294.74,7294.74,94900],["2015-07-06",7294.74,7381.58,7207.89,7294.74,285290],["2015-07-07",7294.74,7381.58,7207.89,7294.74,161020],["2015-07-08",7207.89,7294.74,7121.05,7121.05,103520],["2015-07-09",7121.05,7207.89,7034.21,7121.05,122910],["2015-07-10",7121.05,7207.89,7121.05,7121.05,106970],["2015-07-13",7121.05,7207.89,6947.37,7034.21,277750],["2015-07-14",7034.21,7121.05,6860.53,6947.37,260060],["2015-07-15",6947.37,7034.21,6860.53,6860.53,58610],["2015-07-16",6860.53,6947.37,6773.68,6860.53,128750],["2015-07-17",6860.53,6947.37,6773.68,6947.37,82350],["2015-07-20",6947.37,7034.21,6860.53,6947.37,437240],["2015-07-21",6947.37,7034.21,6860.53,6947.37,133720],["2015-07-22",6947.37,7034.21,6860.53,7034.21,49450],["2015-07-23",7034.21,7034.21,6860.53,6947.37,60920],["2015-07-24",6947.37,6947.37,6773.68,6860.53,53420],["2015-07-27",6947.37,6947.37,6773.68,6860.53,55430],["2015-07-28",6860.53,6947.37,6773.68,6860.53,141980],["2015-07-29",6860.53,7294.74,6860.53,7207.9,369390],["2015-07-30",7207.89,7207.89,7034.21,7121.05,99030],["2015-07-31",7121.05,7121.05,6947.37,7034.21,11810],["2015-08-03",7034.21,7121.05,6860.53,7121.05,176120],["2015-08-04",7034.21,7121.05,6947.37,7034.21,81830],["2015-08-05",7121.05,7294.74,7121.05,7207.9,157130],["2015-08-06",7207.89,7207.89,7034.21,7034.21,153620],["2015-08-07",6947.37,7121.05,6947.37,6947.37,74290],["2015-08-10",7034.21,7121.05,6947.37,7034.21,17420],["2015-08-11",7121.05,7121.05,6947.37,6947.37,6300],["2015-08-12",6947.37,7034.21,6947.37,7034.21,114420],["2015-08-13",6947.37,7034.21,6860.53,6947.37,19420],["2015-08-14",6860.53,6947.37,6860.53,6947.37,6380],["2015-08-17",6860.53,6947.37,6860.53,6860.53,6930],["2015-08-18",6773.68,6860.53,6773.68,6860.53,36740],["2015-08-19",6773.68,6860.53,6600.0,6600.0,66340],["2015-08-20",6513.16,6686.84,6426.32,6513.16,35960],["2015-08-21",6339.47,6339.47,6078.95,6165.79,226480],["2015-08-24",5992.11,6078.95,5818.42,5818.42,70450],["2015-08-25",5557.89,5731.58,5471.05,5644.74,127950],["2015-08-26",5557.89,5992.11,5471.05,5992.11,62760],["2015-08-27",5992.11,5992.11,5818.42,5905.26,10200],["2015-08-28",5992.11,5992.11,5731.58,5992.11,16350],["2015-08-31",6078.95,6078.95,5818.42,5905.26,31130],["2015-09-01",5905.26,6165.79,5818.42,6165.79,31160],["2015-09-03",5905.26,6078.95,5818.42,6078.95,61230],["2015-09-04",5992.11,5992.11,5731.58,5818.42,140820],["2015-09-07",5557.89,5818.42,5557.89,5731.58,8020],["2015-09-08",5731.58,5905.26,5731.58,5818.42,49460],["2015-09-09",5992.11,5992.11,5905.26,5992.11,240420],["2015-09-10",5905.26,5905.26,5818.42,5905.26,117090],["2015-09-11",5905.26,5905.26,5731.58,5731.58,35210],["2015-09-14",5731.58,5818.42,5731.58,5731.58,12990],["2015-09-15",5731.58,5818.42,5731.58,5731.58,9580],["2015-09-16",5731.58,5818.42,5731.58,5731.58,52600],["2015-09-17",5818.42,5818.42,5731.58,5731.58,1780],["2015-09-18",5731.58,5818.42,5644.74,5644.74,26520],["2015-09-21",5644.74,5731.58,5644.74,5644.74,6400],["2015-09-22",5644.74,5644.74,5557.89,5557.89,58200],["2015-09-23",5557.89,5557.89,5557.89,5557.89,39620],["2015-09-24",5557.89,5557.89,5557.89,5557.89,65400],["2015-09-25",5557.89,5905.26,5557.89,5905.26,300160],["2015-09-28",5905.26,5992.11,5905.26,5905.26,32240],["2015-09-29",5818.42,5818.42,5644.74,5818.42,117750],["2015-09-30",5818.42,5905.26,5644.74,5905.26,37760],["2015-10-01",5905.26,6165.79,5731.58,5992.11,115180],["2015-10-02",5992.11,6078.95,5992.11,6078.95,66650],["2015-10-05",6078.95,6078.95,5992.11,6078.95,46730],["2015-10-06",6078.95,6165.79,6078.95,6078.95,37530],["2015-10-07",6165.79,6165.79,5992.11,5992.11,47390],["2015-10-08",6078.95,6078.95,6078.95,6078.95,11580],["2015-10-09",6078.95,6339.47,6078.95,6078.95,65020],["2015-10-12",6165.79,6165.79,6078.95,6078.95,84810],["2015-10-13",6165.79,6165.79,5992.11,6078.95,330],["2015-10-14",6426.32,6426.32,6339.47,6426.32,334680],["2015-10-15",6686.84,6860.53,6686.84,6773.68,693640],["2015-10-16",6860.53,6947.37,6686.84,6686.84,194890],["2015-10-19",6773.68,6860.53,6600.0,6860.53,242410],["2015-10-20",6860.53,6860.53,6600.0,6600.0,188340],["2015-10-21",6686.84,6686.84,6513.16,6600.0,265860],["2015-10-22",6600.0,6700.0,6400.0,6500.0,72990],["2015-10-23",6500.0,6600.0,6300.0,6300.0,49500],["2015-10-26",6300.0,6300.0,6100.0,6200.0,98920],["2015-10-27",6200.0,6200.0,6000.0,6100.0,48740],["2015-10-28",6000.0,6100.0,5900.0,6100.0,22370],["2015-10-29",6000.0,6100.0,5900.0,6100.0,144490],["2015-10-30",5900.0,6000.0,5700.0,5700.0,103890],["2015-11-02",5800.0,5900.0,5700.0,5700.0,41050],["2015-11-03",5800.0,5900.0,5700.0,5800.0,61880],["2015-11-04",5900.0,6000.0,5900.0,6000.0,24880],["2015-11-05",5900.0,6000.0,5900.0,6000.0,13680],["2015-11-06",5900.0,5900.0,5800.0,5900.0,64710],["2015-11-09",5900.0,6000.0,5800.0,5900.0,47840],["2015-11-10",5800.0,5900.0,5800.0,5900.0,5140],["2015-11-11",5900.0,5900.0,5700.0,5900.0,20270],["2015-11-12",5800.0,5800.0,5600.0,5700.0,28030],["2015-11-13",5600.0,5700.0,5600.0,5700.0,46950],["2015-11-16",5700.0,5700.0,5600.0,5600.0,29330],["2015-11-17",5600.0,5700.0,5500.0,5700.0,50510],["2015-11-18",5600.0,5700.0,5500.0,5700.0,3100],["2015-11-19",5700.0,5800.0,5700.0,5800.0,11830],["2015-11-20",5800.0,5800.0,5700.0,5800.0,19800],["2015-11-23",5700.0,5800.0,5700.0,5700.0,20120],["2015-11-24",5700.0,5800.0,5600.0,5800.0,29360],["2015-11-25",5700.0,6100.0,5600.0,6100.0,101640],["2015-11-26",6100.0,6200.0,6000.0,6200.0,128550],["2015-11-27",6100.0,6100.0,6000.0,6000.0,13050],["2015-11-30",5800.0,5900.0,5600.0,5700.0,215330],["2015-12-01",5600.0,5700.0,5500.0,5500.0,39510],["2015-12-02",5600.0,5700.0,5600.0,5700.0,39670],["2015-12-03",5700.0,5700.0,5600.0,5700.0,25150],["2015-12-04",5600.0,5800.0,5500.0,5800.0,20640],["2015-12-07",5500.0,5700.0,5500.0,5500.0,14450],["2015-12-08",5500.0,5700.0,5400.0,5700.0,41330],["2015-12-09",5600.0,5600.0,5500.0,5600.0,12360],["2015-12-10",5500.0,5700.0,5500.0,5700.0,52240],["2015-12-11",5600.0,5700.0,5500.0,5700.0,85980],["2015-12-14",5600.0,5700.0,5500.0,5700.0,46610],["2015-12-15",5600.0,5700.0,5600.0,5700.0,37810],["2015-12-16",5600.0,5700.0,5600.0,5700.0,63980],["2015-12-17",5600.0,5600.0,5600.0,5600.0,11110],["2015-12-18",5600.0,5800.0,5600.0,5700.0,73720],["2015-12-21",5600.0,5800.0,5600.0,5800.0,86300],["2015-12-22",5800.0,5800.0,5500.0,5500.0,172190],["2015-12-23",5600.0,5800.0,5600.0,5800.0,186900],["2015-12-24",5800.0,5800.0,5700.0,5700.0,15330],["2015-12-25",5700.0,5700.0,5600.0,5700.0,118490],["2015-12-28",5600.0,5600.0,5500.0,5600.0,136160],["2015-12-29",5500.0,5600.0,5500.0,5600.0,20160],["2015-12-30",5600.0,5700.0,5600.0,5600.0,137229],["2015-12-31",5600.0,5700.0,5600.0,5600.0,156610],["2016-01-04",5600.0,5600.0,5600.0,5600.0,11630],["2016-01-05",5600.0,5700.0,5600.0,5700.0,35030],["2016-01-06",5700.0,5700.0,5600.0,5600.0,30410],["2016-01-07",5600.0,5600.0,5400.0,5400.0,25520],["2016-01-08",5400.0,5400.0,5200.0,5200.0,28100],["2016-01-11",5200.0,5200.0,5100.0,5200.0,12240],["2016-01-12",5200.0,5200.0,5000.0,5000.0,63000],["2016-01-13",5000.0,5200.0,5000.0,5200.0,12140],["2016-01-14",5000.0,5100.0,5000.0,5100.0,34780],["2016-01-15",5100.0,5100.0,5100.0,5100.0,5910],["2016-01-18",4900.0,5000.0,4800.0,4900.0,134820],["2016-01-19",4900.0,5100.0,4800.0,5100.0,4880],["2016-01-20",4900.0,4900.0,4800.0,4800.0,15930],["2016-01-21",4800.0,4900.0,4700.0,4800.0,7420],["2016-01-22",4900.0,4900.0,4600.0,4900.0,30800],["2016-01-25",5000.0,5200.0,5000.0,5200.0,28130],["2016-01-26",5100.0,5100.0,4900.0,5100.0,24270],["2016-01-27",5000.0,5200.0,5000.0,5200.0,25140],["2016-01-28",5100.0,5100.0,4900.0,5100.0,50250],["2016-01-29",5000.0,5100.0,4900.0,5000.0,20990],["2016-02-01",5100.0,5100.0,4900.0,5100.0,14250],["2016-02-02",5000.0,5000.0,4900.0,4900.0,6710],["2016-02-03",4900.0,4900.0,4800.0,4900.0,7020],["2016-02-04",5000.0,5000.0,4900.0,4900.0,6380],["2016-02-05",5000.0,5100.0,4900.0,5100.0,26290],["2016-02-15",5000.0,5000.0,4900.0,5000.0,300],["2016-02-16",5000.0,5100.0,5000.0,5100.0,200],["2016-02-17",5000.0,5000.0,4900.0,4900.0,13550],["2016-02-18",5000.0,5000.0,4900.0,5000.0,34560],["2016-02-19",5000.0,5000.0,4900.0,5000.0,24460],["2016-02-22",4900.0,5000.0,4900.0,4900.0,33990],["2016-02-23",5000.0,5100.0,5000.0,5000.0,145510],["2016-02-24",5000.0,5100.0,5000.0,5000.0,47690],["2016-02-25",5100.0,5100.0,5000.0,5100.0,13340],["2016-02-26",5000.0,5100.0,5000.0,5100.0,2530],["2016-02-29",5000.0,5100.0,5000.0,5100.0,35560],["2016-03-01",5100.0,5100.0,5100.0,5100.0,174150],["2016-03-02",5200.0,5400.0,5200.0,5400.0,127800],["2016-03-03",5600.0,5600.0,5300.0,5300.0,90400],["2016-03-04",5400.0,5600.0,5400.0,5600.0,193500],["2016-03-07",5600.0,5700.0,5500.0,5600.0,57900],["2016-03-08",5600.0,5600.0,5400.0,5400.0,232290],["2016-03-09",5400.0,5500.0,5400.0,5400.0,27250],["2016-03-10",5500.0,5500.0,5400.0,5400.0,26480],["2016-03-11",5400.0,5400.0,5300.0,5300.0,60250],["2016-03-14",5400.0,5600.0,5400.0,5600.0,79780],["2016-03-15",5500.0,5600.0,5300.0,5300.0,158870],["2016-03-16",5400.0,5500.0,5300.0,5400.0,24160],["2016-03-17",5500.0,5700.0,5500.0,5700.0,482220],["2016-03-18",5900.0,6000.0,5800.0,6000.0,317250],["2016-03-21",6100.0,6300.0,6000.0,6000.0,213970],["2016-03-22",6000.0,6000.0,5700.0,5800.0,132050],["2016-03-23",5900.0,5900.0,5700.0,5800.0,59080],["2016-03-24",5700.0,5900.0,5600.0,5700.0,179280],["2016-03-25",5800.0,5800.0,5500.0,5700.0,188810],["2016-03-28",5500.0,5700.0,5500.0,5600.0,81410],["2016-03-29",5600.0,5600.0,5500.0,5600.0,46240],["2016-03-30",5600.0,5700.0,5600.0,5600.0,97160],["2016-03-31",5500.0,5600.0,5500.0,5500.0,13320],["2016-04-01",5400.0,5400.0,5200.0,5200.0,111420],["2016-04-04",5000.0,5300.0,5000.0,5100.0,34560],["2016-04-05",5100.0,5100.0,5100.0,5100.0,7130],["2016-04-06",5100.0,5300.0,5100.0,5200.0,109490],["2016-04-07",5300.0,5400.0,5300.0,5400.0,13140],["2016-04-08",5300.0,5400.0,5200.0,5300.0,59060],["2016-04-11",5300.0,5500.0,5300.0,5300.0,51040],["2016-04-12",5400.0,5400.0,5200.0,5200.0,24820],["2016-04-13",5300.0,5300.0,5200.0,5200.0,20000],["2016-04-14",5200.0,5400.0,5200.0,5400.0,36710],["2016-04-15",5400.0,5400.0,5300.0,5400.0,32120],["2016-04-19",5400.0,5400.0,5200.0,5300.0,50280],["2016-04-20",5200.0,5300.0,5200.0,5300.0,33590],["2016-04-21",5300.0,5400.0,5200.0,5300.0,72120],["2016-04-22",5300.0,5400.0,5200.0,5300.0,49350],["2016-04-25",5200.0,5400.0,5200.0,5300.0,176940],["2016-04-26",5300.0,5500.0,5300.0,5300.0,108520],["2016-04-27",5400.0,5500.0,5300.0,5400.0,133610],["2016-04-28",5500.0,5600.0,5400.0,5400.0,196370],["2016-04-29",5400.0,5500.0,5300.0,5400.0,118740],["2016-05-04",5400.0,5600.0,5300.0,5600.0,289980],["2016-05-05",5600.0,5600.0,5500.0,5600.0,344820],["2016-05-06",5600.0,5900.0,5600.0,5700.0,190690],["2016-05-09",5800.0,5800.0,5500.0,5500.0,79270],["2016-05-10",5500.0,5800.0,5400.0,5700.0,287890],["2016-05-11",5700.0,5900.0,5600.0,5900.0,83600],["2016-05-12",5800.0,6000.0,5800.0,6000.0,187840],["2016-05-13",5900.0,6100.0,5900.0,6000.0,231660],["2016-05-16",6100.0,6100.0,5800.0,6000.0,89960],["2016-05-17",6000.0,6000.0,5800.0,5900.0,164980],["2016-05-18",5900.0,6000.0,5800.0,5900.0,192220],["2016-05-19",5900.0,5900.0,5700.0,5900.0,43900],["2016-05-20",5800.0,6000.0,5800.0,6000.0,229610],["2016-05-23",5700.0,6000.0,5600.0,5900.0,658570],["2016-05-24",5800.0,5900.0,5800.0,5900.0,1540],["2016-05-25",5900.0,6000.0,5800.0,5900.0,136520],["2016-05-26",5800.0,5900.0,5700.0,5700.0,82240],["2016-05-27",5700.0,5900.0,5700.0,5800.0,12100],["2016-05-30",5800.0,5800.0,5700.0,5800.0,40120],["2016-05-31",5700.0,5800.0,5700.0,5800.0,127500],["2016-06-01",5900.0,5900.0,5700.0,5800.0,75460],["2016-06-02",5800.0,5800.0,5700.0,5800.0,108240],["2016-06-03",5800.0,6000.0,5800.0,5900.0,82740],["2016-06-06",5900.0,5900.0,5700.0,5800.0,43630],["2016-06-07",5800.0,5800.0,5700.0,5800.0,86430],["2016-06-08",5900.0,5900.0,5800.0,5800.0,62020],["2016-06-09",5800.0,6000.0,5700.0,6000.0,49830],["2016-06-10",6000.0,6000.0,5800.0,5900.0,43180],["2016-06-13",5900.0,6000.0,5700.0,5700.0,65700],["2016-06-14",5800.0,5900.0,5700.0,5900.0,66400],["2016-06-15",5900.0,5900.0,5700.0,5800.0,45660],["2016-06-16",5900.0,5900.0,5800.0,5800.0,10120],["2016-06-17",5800.0,5900.0,5700.0,5800.0,36200],["2016-06-20",5800.0,5900.0,5600.0,5800.0,11040],["2016-06-21",5800.0,5800.0,5700.0,5800.0,11510],["2016-06-22",5700.0,5800.0,5600.0,5700.0,76310],["2016-06-23",5700.0,5700.0,5600.0,5600.0,42850],["2016-06-24",5700.0,5700.0,5300.0,5600.0,162910],["2016-06-27",5400.0,5500.0,5300.0,5500.0,86400],["2016-06-28",5500.0,5500.0,5300.0,5300.0,24360],["2016-06-29",5400.0,5600.0,5400.0,5600.0,49460],["2016-06-30",5600.0,5600.0,5500.0,5600.0,22470],["2016-07-01",5500.0,5600.0,5400.0,5500.0,30070],["2016-07-04",5500.0,5600.0,5500.0,5600.0,69000],["2016-07-05",5600.0,5700.0,5400.0,5500.0,74730],["2016-07-06",5500.0,5500.0,5400.0,5500.0,12820],["2016-07-07",5500.0,5600.0,5400.0,5500.0,51130],["2016-07-08",5500.0,5600.0,5400.0,5500.0,17570],["2016-07-11",5600.0,5600.0,5400.0,5500.0,41850],["2016-07-12",5500.0,5500.0,5400.0,5500.0,37210],["2016-07-13",5500.0,5600.0,5300.0,5400.0,85470],["2016-07-14",5500.0,5500.0,5300.0,5300.0,23600],["2016-07-15",5400.0,5400.0,5300.0,5400.0,26120],["2016-07-18",5300.0,5500.0,5300.0,5500.0,21050],["2016-07-19",5500.0,5500.0,5300.0,5400.0,19500],["2016-07-20",5300.0,5400.0,5300.0,5400.0,15550],["2016-07-21",5200.0,5300.0,5200.0,5300.0,13970],["2016-07-22",5200.0,5300.0,5100.0,5100.0,28280],["2016-07-25",5200.0,5200.0,5100.0,5200.0,12230],["2016-07-26",5100.0,5200.0,5100.0,5200.0,5890],["2016-07-27",5200.0,5300.0,5100.0,5200.0,10600],["2016-07-28",5200.0,5200.0,5100.0,5200.0,5200],["2016-07-29",5200.0,5200.0,5000.0,5100.0,30490],["2016-08-01",5200.0,5200.0,5100.0,5200.0,11130],["2016-08-02",5100.0,5200.0,5000.0,5100.0,28550],["2016-08-03",5100.0,5200.0,5000.0,5000.0,38170],["2016-08-04",5100.0,5100.0,4800.0,4900.0,90210],["2016-08-05",4700.0,4900.0,4600.0,4700.0,173950],["2016-08-08",4700.0,4800.0,4600.0,4800.0,7610],["2016-08-09",4800.0,4900.0,4800.0,4800.0,12280],["2016-08-10",4800.0,4900.0,4700.0,4800.0,56470],["2016-08-11",4800.0,4900.0,4800.0,4800.0,19980],["2016-08-12",5000.0,5100.0,4800.0,4800.0,27140],["2016-08-15",4800.0,4900.0,4800.0,4900.0,170],["2016-08-16",4900.0,4900.0,4800.0,4800.0,29910],["2016-08-17",4900.0,4900.0,4800.0,4900.0,10530],["2016-08-18",4800.0,4900.0,4800.0,4900.0,23140],["2016-08-19",4700.0,4900.0,4700.0,4900.0,6170],["2016-08-22",4800.0,4900.0,4800.0,4900.0,19060],["2016-08-23",4800.0,5000.0,4800.0,4900.0,19400],["2016-08-24",5000.0,5000.0,4900.0,5000.0,30],["2016-08-25",4800.0,4900.0,4800.0,4900.0,14990],["2016-08-26",4900.0,5000.0,4800.0,4900.0,31880],["2016-08-29",4900.0,5000.0,4800.0,4900.0,16220],["2016-08-30",4900.0,4900.0,4800.0,4900.0,6500],["2016-08-31",4900.0,4900.0,4800.0,4900.0,18860],["2016-09-01",4900.0,4900.0,4800.0,4800.0,11980],["2016-09-05",4800.0,4800.0,4800.0,4800.0,5610],["2016-09-06",4800.0,4900.0,4800.0,4800.0,9400],["2016-09-07",4800.0,4900.0,4800.0,4900.0,47080],["2016-09-08",4900.0,5100.0,4900.0,5000.0,25400],["2016-09-09",5000.0,5000.0,4900.0,4900.0,20970],["2016-09-12",4800.0,4900.0,4700.0,4900.0,28710],["2016-09-13",4800.0,4970.0,4800.0,4900.0,25570],["2016-09-14",4800.0,4900.0,4800.0,4800.0,19180],["2016-09-15",4750.0,4800.0,4500.0,4600.0,35100],["2016-09-16",4400.0,4600.0,4400.0,4410.0,35000],["2016-09-19",4400.0,4450.0,4350.0,4400.0,35770],["2016-09-20",4450.0,4450.0,4400.0,4400.0,3060],["2016-09-21",4400.0,4460.0,4380.0,4400.0,19330],["2016-09-22",4400.0,4400.0,4360.0,4360.0,22300],["2016-09-23",4300.0,4400.0,4230.0,4230.0,34710],["2016-09-26",4230.0,4400.0,4220.0,4230.0,25100],["2016-09-27",4220.0,4380.0,4220.0,4250.0,8800],["2016-09-28",4220.0,4220.0,4180.0,4200.0,151350],["2016-09-29",4200.0,4280.0,4100.0,4200.0,78590],["2016-09-30",4250.0,4400.0,4250.0,4400.0,22780],["2016-10-03",4350.0,4480.0,4150.0,4410.0,22400],["2016-10-04",4410.0,4590.0,4360.0,4480.0,132360],["2016-10-05",4400.0,4480.0,4390.0,4480.0,40660],["2016-10-06",4400.0,4500.0,4300.0,4300.0,38000],["2016-10-07",4380.0,4380.0,4210.0,4220.0,23070],["2016-10-10",4300.0,4480.0,4240.0,4480.0,80080],["2016-10-11",4490.0,4490.0,4320.0,4490.0,3900],["2016-10-12",4490.0,4490.0,4400.0,4400.0,3610],["2016-10-13",4300.0,4480.0,4290.0,4390.0,6310],["2016-10-14",4400.0,4400.0,4250.0,4250.0,14350],["2016-10-17",4260.0,4360.0,4260.0,4360.0,2540],["2016-10-18",4250.0,4400.0,4240.0,4240.0,70400],["2016-10-19",4400.0,4400.0,4270.0,4350.0,28180],["2016-10-20",4300.0,4300.0,4250.0,4300.0,4200],["2016-10-21",4300.0,4300.0,4250.0,4250.0,39110],["2016-10-24",4230.0,4260.0,4230.0,4240.0,10580],["2016-10-25",4260.0,4260.0,4120.0,4230.0,3510],["2016-10-26",4110.0,4250.0,4110.0,4230.0,15210],["2016-10-27",4250.0,4250.0,4160.0,4250.0,5880],["2016-10-28",4170.0,4340.0,4000.0,4300.0,17790],["2016-10-31",4140.0,4300.0,4140.0,4300.0,410],["2016-11-01",4160.0,4270.0,4070.0,4260.0,11250],["2016-11-02",4120.0,4250.0,4060.0,4250.0,13130],["2016-11-03",4070.0,4120.0,3990.0,4120.0,16150],["2016-11-04",4100.0,4300.0,4100.0,4290.0,30530],["2016-11-07",4200.0,4290.0,4120.0,4290.0,29220],["2016-11-08",4290.0,4290.0,4000.0,4000.0,32110],["2016-11-09",4010.0,4010.0,4000.0,4000.0,12150],["2016-11-10",3910.0,4140.0,3910.0,4100.0,24980],["2016-11-11",4000.0,4350.0,4000.0,4350.0,10970],["2016-11-14",4250.0,4350.0,4120.0,4340.0,8710],["2016-11-15",4210.0,4290.0,4200.0,4200.0,14690],["2016-11-16",4160.0,4280.0,4150.0,4200.0,2550],["2016-11-17",4200.0,4270.0,4200.0,4260.0,10770],["2016-11-18",4200.0,4260.0,4190.0,4260.0,31720],["2016-11-21",4240.0,4250.0,4240.0,4250.0,40],["2016-11-22",4280.0,4290.0,4200.0,4250.0,7370],["2016-11-23",4250.0,4250.0,4100.0,4100.0,14930],["2016-11-24",4250.0,4250.0,4110.0,4110.0,24460],["2016-11-25",4100.0,4230.0,4080.0,4110.0,12220],["2016-11-28",4100.0,4190.0,4100.0,4190.0,600],["2016-11-29",4100.0,4200.0,4100.0,4100.0,2030],["2016-11-30",4190.0,4190.0,4190.0,4190.0,1280],["2016-12-01",4180.0,4400.0,4100.0,4240.0,10370],["2016-12-02",4100.0,4200.0,4100.0,4200.0,9490],["2016-12-05",4070.0,4070.0,4060.0,4060.0,7000],["2016-12-06",4010.0,4180.0,4010.0,4180.0,30],["2016-12-07",4180.0,4180.0,4180.0,4180.0,0],["2016-12-08",4000.0,4100.0,4000.0,4050.0,6000],["2016-12-09",4050.0,4050.0,4050.0,4050.0,4680],["2016-12-12",4100.0,4100.0,3820.0,4000.0,26370],["2016-12-13",4200.0,4200.0,3750.0,3990.0,17160],["2016-12-14",3930.0,3950.0,3750.0,3900.0,15570],["2016-12-15",3900.0,4160.0,3900.0,3900.0,22940],["2016-12-16",3800.0,3850.0,3800.0,3850.0,8700],["2016-12-19",3850.0,3900.0,3850.0,3850.0,23700],["2016-12-20",3750.0,3850.0,3750.0,3850.0,2030],["2016-12-21",3890.0,3890.0,3750.0,3750.0,6030],["2016-12-22",3700.0,3850.0,3550.0,3800.0,16120],["2016-12-23",3750.0,3850.0,3620.0,3800.0,2840],["2016-12-26",3800.0,3800.0,3800.0,3800.0,0],["2016-12-27",3620.0,3690.0,3620.0,3680.0,24200],["2016-12-28",3550.0,3640.0,3550.0,3640.0,3370],["2016-12-29",3810.0,3810.0,3600.0,3640.0,110],["2016-12-30",3640.0,3640.0,3640.0,3640.0,3150],["2017-01-03",3500.0,3630.0,3500.0,3600.0,33950],["2017-01-04",3850.0,3850.0,3530.0,3780.0,20430],["2017-01-05",3700.0,3700.0,3600.0,3700.0,21590],["2017-01-06",3730.0,3730.0,3680.0,3680.0,1080],["2017-01-09",3700.0,3750.0,3700.0,3750.0,230],["2017-01-10",3790.0,3790.0,3620.0,3730.0,3520],["2017-01-11",3640.0,3650.0,3500.0,3500.0,17210],["2017-01-12",3500.0,3560.0,3500.0,3560.0,11660],["2017-01-13",3660.0,3660.0,3480.0,3580.0,2130],["2017-01-16",3640.0,3640.0,3410.0,3550.0,150],["2017-01-17",3360.0,3490.0,3360.0,3480.0,18930],["2017-01-18",3360.0,3500.0,3360.0,3500.0,150],["2017-01-19",3610.0,3740.0,3370.0,3370.0,730],["2017-01-20",3550.0,3550.0,3140.0,3140.0,148320],["2017-01-23",2970.0,3200.0,2970.0,3140.0,1070],["2017-01-24",3100.0,3310.0,3000.0,3310.0,7720],["2017-01-25",3190.0,3200.0,3190.0,3200.0,210],["2017-02-02",2990.0,3200.0,2990.0,3200.0,1790],["2017-02-03",3190.0,3190.0,3000.0,3010.0,2090],["2017-02-06",3190.0,3190.0,3100.0,3100.0,30],["2017-02-07",3100.0,3100.0,3000.0,3100.0,4070],["2017-02-08",3010.0,3010.0,2900.0,2920.0,29600],["2017-02-09",2920.0,2970.0,2920.0,2970.0,8130],["2017-02-10",2990.0,3170.0,2990.0,3120.0,44190],["2017-02-13",3130.0,3130.0,3000.0,3000.0,5590],["2017-02-14",3180.0,3180.0,3000.0,3120.0,38550],["2017-02-15",3020.0,3100.0,3000.0,3000.0,71270],["2017-02-16",3090.0,3150.0,3000.0,3080.0,70460],["2017-02-17",3010.0,3120.0,3000.0,3120.0,29090],["2017-02-20",3100.0,3100.0,3000.0,3030.0,13970],["2017-02-21",2950.0,3140.0,2950.0,3100.0,7030],["2017-02-22",3010.0,3060.0,2960.0,3000.0,76030],["2017-02-23",3060.0,3060.0,3000.0,3000.0,2310],["2017-02-24",2950.0,3010.0,2910.0,3000.0,16430],["2017-02-27",3000.0,3080.0,2920.0,3000.0,12740],["2017-02-28",3050.0,3050.0,2940.0,2940.0,9920],["2017-03-01",3000.0,3000.0,3000.0,3000.0,700],["2017-03-02",3070.0,3080.0,2930.0,3050.0,12270],["2017-03-03",3050.0,3050.0,2970.0,2970.0,10100],["2017-03-06",3080.0,3080.0,2970.0,3010.0,6610],["2017-03-07",2970.0,3060.0,2970.0,3000.0,53130],["2017-03-08",2980.0,3060.0,2960.0,3000.0,4630],["2017-03-09",3010.0,3010.0,2970.0,3010.0,1330],["2017-03-10",3010.0,3010.0,2970.0,3000.0,21850],["2017-03-13",2970.0,3000.0,2970.0,2980.0,15180],["2017-03-14",2980.0,2980.0,2920.0,2950.0,18570],["2017-03-15",3000.0,3000.0,2880.0,2910.0,58170],["2017-03-16",2810.0,3040.0,2810.0,2980.0,5700],["2017-03-17",2980.0,3000.0,2980.0,2990.0,14670],["2017-03-20",2990.0,3010.0,2910.0,2990.0,10820],["2017-03-21",2980.0,2990.0,2940.0,2980.0,18290],["2017-03-22",2970.0,3000.0,2950.0,2950.0,7260],["2017-03-23",2990.0,3000.0,2960.0,2960.0,15320],["2017-03-24",2930.0,2990.0,2930.0,2990.0,6070],["2017-03-27",2990.0,2990.0,2950.0,2990.0,4140],["2017-03-28",2990.0,3000.0,2990.0,3000.0,2220],["2017-03-29",2950.0,2990.0,2950.0,2990.0,2020],["2017-03-30",2960.0,3000.0,2950.0,2990.0,3910],["2017-03-31",2990.0,2990.0,2800.0,2970.0,1130],["2017-04-03",2950.0,2950.0,2770.0,2820.0,22610],["2017-04-04",2800.0,2800.0,2760.0,2790.0,36840],["2017-04-05",2790.0,2790.0,2600.0,2710.0,121600],["2017-04-07",2580.0,2700.0,2580.0,2630.0,6140],["2017-04-10",2510.0,2630.0,2510.0,2520.0,24050],["2017-04-11",2520.0,2590.0,2470.0,2570.0,21640],["2017-04-12",2500.0,2570.0,2500.0,2570.0,4790],["2017-04-13",2570.0,2570.0,2550.0,2550.0,16930],["2017-04-14",2530.0,2700.0,2530.0,2700.0,18020],["2017-04-17",2700.0,2810.0,2700.0,2810.0,5500],["2017-04-18",2620.0,2820.0,2620.0,2820.0,33600],["2017-04-19",2910.0,2980.0,2830.0,2940.0,14610],["2017-04-20",2960.0,2960.0,2910.0,2910.0,10050],["2017-04-21",2910.0,2910.0,2870.0,2910.0,39550],["2017-04-24",2910.0,2910.0,2770.0,2790.0,47720],["2017-04-25",2850.0,2900.0,2850.0,2890.0,1110],["2017-04-26",2890.0,2910.0,2890.0,2910.0,42130],["2017-04-27",2890.0,2900.0,2820.0,2890.0,90910],["2017-04-28",2880.0,2910.0,2850.0,2910.0,31570],["2017-05-03",2870.0,2900.0,2810.0,2820.0,67710],["2017-05-04",2820.0,2870.0,2790.0,2870.0,40030],["2017-05-05",2870.0,2870.0,2800.0,2870.0,38190],["2017-05-08",2970.0,2970.0,2810.0,2820.0,20040],["2017-05-09",2820.0,2900.0,2820.0,2900.0,102420],["2017-05-10",2890.0,2940.0,2890.0,2940.0,55500],["2017-05-11",2920.0,2920.0,2900.0,2900.0,24420],["2017-05-12",2880.0,2900.0,2880.0,2900.0,34970],["2017-05-15",2880.0,2910.0,2870.0,2910.0,14160],["2017-05-16",2900.0,2950.0,2860.0,2860.0,79430],["2017-05-17",2860.0,2910.0,2850.0,2910.0,14330],["2017-05-18",2910.0,2910.0,2880.0,2880.0,3540],["2017-05-19",2910.0,2910.0,2870.0,2910.0,67970],["2017-05-22",2920.0,2920.0,2870.0,2900.0,47320],["2017-05-23",2900.0,2910.0,2870.0,2910.0,34510],["2017-05-24",2890.0,2930.0,2880.0,2910.0,10040],["2017-05-25",2920.0,2920.0,2890.0,2900.0,15860],["2017-05-26",2900.0,2910.0,2900.0,2900.0,7520],["2017-05-29",2900.0,2910.0,2900.0,2900.0,5000],["2017-05-30",2910.0,2910.0,2900.0,2900.0,102320],["2017-05-31",2920.0,2920.0,2910.0,2910.0,7640],["2017-06-01",2920.0,2920.0,2900.0,2900.0,53180],["2017-06-02",2900.0,2910.0,2900.0,2900.0,14500],["2017-06-05",2900.0,2900.0,2890.0,2900.0,13100],["2017-06-06",2950.0,2950.0,2940.0,2940.0,1000],["2017-06-07",2940.0,2940.0,2880.0,2890.0,131100],["2017-06-08",2890.0,2890.0,2890.0,2890.0,4040],["2017-06-09",2890.0,2890.0,2880.0,2880.0,580],["2017-06-12",2950.0,2950.0,2800.0,2900.0,6340],["2017-06-13",2900.0,2900.0,2800.0,2880.0,61640],["2017-06-14",2850.0,2850.0,2730.0,2730.0,1340],["2017-06-15",2700.0,2870.0,2700.0,2870.0,11730],["2017-06-16",2870.0,2890.0,2740.0,2890.0,1580],["2017-06-19",2900.0,2900.0,2810.0,2810.0,3310],["2017-06-20",2900.0,2900.0,2620.0,2810.0,31370],["2017-06-21",2800.0,2810.0,2670.0,2670.0,5630],["2017-06-22",2670.0,2850.0,2670.0,2850.0,14090],["2017-06-23",2800.0,2850.0,2800.0,2800.0,3220],["2017-06-26",2710.0,2790.0,2700.0,2790.0,7380],["2017-06-27",2870.0,2870.0,2640.0,2640.0,4900],["2017-06-28",2800.0,2810.0,2790.0,2800.0,2570],["2017-06-29",2800.0,2800.0,2800.0,2800.0,5270],["2017-06-30",2810.0,2840.0,2650.0,2830.0,37380],["2017-07-03",2850.0,2850.0,2680.0,2840.0,160],["2017-07-04",2870.0,2940.0,2850.0,2910.0,39200],["2017-07-05",2910.0,3000.0,2900.0,2950.0,68600],["2017-07-06",3000.0,3150.0,2990.0,3150.0,159020],["2017-07-07",3370.0,3370.0,3150.0,3370.0,105360],["2017-07-10",3390.0,3440.0,3140.0,3210.0,73080],["2017-07-11",3010.0,3340.0,2990.0,3170.0,72470],["2017-07-12",3000.0,3160.0,2950.0,3060.0,76260],["2017-07-13",3060.0,3270.0,3060.0,3160.0,23350],["2017-07-14",3100.0,3160.0,2940.0,3160.0,29760],["2017-07-17",2970.0,3100.0,2970.0,3020.0,31840],["2017-07-18",2830.0,2950.0,2810.0,2880.0,157150],["2017-07-19",2740.0,2900.0,2740.0,2900.0,8390],["2017-07-20",2880.0,2890.0,2750.0,2830.0,15890],["2017-07-21",2800.0,2850.0,2760.0,2800.0,13610],["2017-07-24",2780.0,2800.0,2710.0,2800.0,13650],["2017-07-25",2710.0,2730.0,2710.0,2730.0,7200],["2017-07-26",2750.0,2800.0,2750.0,2790.0,17170],["2017-07-27",2790.0,2800.0,2790.0,2800.0,17250],["2017-07-28",2800.0,2840.0,2800.0,2840.0,27610],["2017-07-31",2830.0,2840.0,2740.0,2740.0,28220],["2017-08-01",2600.0,2800.0,2600.0,2780.0,10930],["2017-08-02",2780.0,2820.0,2780.0,2820.0,2050],["2017-08-03",2800.0,2810.0,2700.0,2780.0,27360],["2017-08-04",2770.0,2790.0,2770.0,2790.0,6610],["2017-08-07",2710.0,2800.0,2710.0,2800.0,2790],["2017-08-08",2830.0,2830.0,2800.0,2800.0,3390],["2017-08-09",2650.0,2800.0,2650.0,2800.0,41370],["2017-08-10",2970.0,2970.0,2970.0,2970.0,180],["2017-08-11",2810.0,2840.0,2770.0,2810.0,48320],["2017-08-14",2710.0,2720.0,2710.0,2710.0,11380],["2017-08-15",2710.0,2800.0,2710.0,2720.0,2210],["2017-08-16",2780.0,2790.0,2780.0,2790.0,520],["2017-08-17",2710.0,2830.0,2710.0,2820.0,19470],["2017-08-18",2720.0,2800.0,2700.0,2700.0,55870],["2017-08-21",2790.0,2790.0,2660.0,2660.0,28240],["2017-08-22",2640.0,2660.0,2600.0,2600.0,13000],["2017-08-23",2650.0,2650.0,2600.0,2600.0,40520],["2017-08-24",2600.0,2600.0,2580.0,2580.0,12070],["2017-08-25",2600.0,2630.0,2580.0,2630.0,91390],["2017-08-28",2560.0,2560.0,2550.0,2560.0,18780],["2017-08-29",2560.0,2560.0,2500.0,2500.0,8020],["2017-08-30",2500.0,2590.0,2350.0,2410.0,102470],["2017-08-31",2340.0,2480.0,2340.0,2470.0,15930],["2017-09-01",2480.0,2480.0,2300.0,2370.0,14580],["2017-09-05",2500.0,2500.0,2330.0,2470.0,9060],["2017-09-06",2350.0,2480.0,2350.0,2470.0,8270],["2017-09-07",2470.0,2470.0,2380.0,2430.0,7960],["2017-09-08",2360.0,2440.0,2360.0,2430.0,3560],["2017-09-11",2430.0,2440.0,2400.0,2400.0,9440],["2017-09-12",2460.0,2460.0,2350.0,2420.0,9860],["2017-09-13",2490.0,2500.0,2490.0,2490.0,9970],["2017-09-14",2400.0,2500.0,2400.0,2500.0,11160],["2017-09-15",2350.0,2500.0,2350.0,2380.0,2470],["2017-09-18",2380.0,2490.0,2380.0,2490.0,14890],["2017-09-19",2420.0,2500.0,2410.0,2500.0,1510],["2017-09-20",2510.0,2510.0,2460.0,2500.0,7210],["2017-09-21",2500.0,2500.0,2360.0,2400.0,3270],["2017-09-22",2450.0,2500.0,2410.0,2410.0,4130],["2017-09-25",2410.0,2490.0,2410.0,2450.0,1240],["2017-09-26",2450.0,2490.0,2440.0,2480.0,35160],["2017-09-27",2480.0,2490.0,2440.0,2440.0,22830],["2017-09-28",2480.0,2480.0,2440.0,2440.0,10560],["2017-09-29",2440.0,2560.0,2400.0,2400.0,5400],["2017-10-02",2410.0,2410.0,2400.0,2400.0,13120],["2017-10-03",2400.0,2450.0,2350.0,2430.0,5530],["2017-10-04",2430.0,2440.0,2420.0,2420.0,3040],["2017-10-05",2460.0,2460.0,2400.0,2400.0,50],["2017-10-06",2500.0,2500.0,2450.0,2450.0,610],["2017-10-09",2480.0,2480.0,2470.0,2470.0,20],["2017-10-10",2480.0,2480.0,2320.0,2470.0,3300],["2017-10-11",2480.0,2480.0,2350.0,2460.0,4640],["2017-10-12",2450.0,2450.0,2400.0,2400.0,1900],["2017-10-13",2480.0,2480.0,2400.0,2400.0,5020],["2017-10-16",2400.0,2420.0,2350.0,2350.0,30330],["2017-10-17",2470.0,2470.0,2350.0,2400.0,5500],["2017-10-18",2470.0,2470.0,2350.0,2410.0,36630],["2017-10-19",2350.0,2430.0,2350.0,2430.0,2020],["2017-10-20",2300.0,2380.0,2300.0,2380.0,82890],["2017-10-23",2400.0,2400.0,2370.0,2370.0,74200],["2017-10-24",2360.0,2400.0,2360.0,2370.0,6560],["2017-10-25",2360.0,2400.0,2350.0,2400.0,33170],["2017-10-26",2250.0,2420.0,2240.0,2420.0,6010],["2017-10-27",2420.0,2420.0,2300.0,2400.0,20070],["2017-10-30",2400.0,2450.0,2350.0,2420.0,50970],["2017-10-31",2380.0,2430.0,2380.0,2390.0,31410],["2017-11-01",2440.0,2440.0,2440.0,2440.0,50],["2017-11-02",2380.0,2400.0,2370.0,2370.0,105000],["2017-11-03",2400.0,2530.0,2360.0,2400.0,42380],["2017-11-06",2400.0,2450.0,2400.0,2440.0,22280],["2017-11-07",2580.0,2580.0,2400.0,2500.0,890],["2017-11-08",2500.0,2500.0,2370.0,2400.0,4090],["2017-11-09",2390.0,2390.0,2390.0,2390.0,10],["2017-11-10",2360.0,2360.0,2360.0,2360.0,3010],["2017-11-13",2360.0,2360.0,2250.0,2250.0,5800],["2017-11-14",2200.0,2360.0,2200.0,2360.0,630],["2017-11-15",2250.0,2300.0,2250.0,2300.0,170],["2017-11-16",2420.0,2420.0,2250.0,2250.0,5290],["2017-11-17",2300.0,2300.0,2210.0,2250.0,61990],["2017-11-20",2200.0,2300.0,2120.0,2120.0,10280],["2017-11-21",2260.0,2260.0,2020.0,2200.0,1100],["2017-11-22",2220.0,2350.0,2220.0,2350.0,106160],["2017-11-23",2350.0,2350.0,2290.0,2350.0,10900],["2017-11-24",2230.0,2420.0,2230.0,2400.0,29640],["2017-11-27",2360.0,2480.0,2360.0,2480.0,63960],["2017-11-28",2480.0,2480.0,2400.0,2400.0,15550],["2017-11-29",2450.0,2450.0,2450.0,2450.0,50],["2017-11-30",2430.0,2510.0,2430.0,2490.0,32470],["2017-12-01",2330.0,2470.0,2320.0,2440.0,80820],["2017-12-04",2400.0,2500.0,2400.0,2500.0,36520],["2017-12-05",2480.0,2480.0,2470.0,2470.0,10440],["2017-12-06",2460.0,2460.0,2400.0,2400.0,250],["2017-12-07",2400.0,2460.0,2400.0,2410.0,35570],["2017-12-08",2400.0,2460.0,2400.0,2400.0,35150],["2017-12-11",2370.0,2450.0,2370.0,2450.0,24530],["2017-12-12",2450.0,2450.0,2350.0,2400.0,31660],["2017-12-13",2450.0,2450.0,2450.0,2450.0,33010],["2017-12-14",2450.0,2480.0,2450.0,2450.0,13320],["2017-12-15",2440.0,2450.0,2440.0,2450.0,1510],["2017-12-18",2470.0,2500.0,2470.0,2500.0,38230],["2017-12-19",2500.0,2500.0,2420.0,2420.0,11860],["2017-12-20",2440.0,2580.0,2440.0,2490.0,143370],["2017-12-21",2500.0,2660.0,2500.0,2610.0,25690],["2017-12-22",2640.0,2640.0,2560.0,2600.0,26210],["2017-12-25",2600.0,2600.0,2420.0,2500.0,40270],["2017-12-26",2430.0,2550.0,2430.0,2450.0,6670],["2017-12-27",2450.0,2520.0,2450.0,2480.0,4150],["2017-12-28",2450.0,2530.0,2450.0,2490.0,16990],["2017-12-29",2500.0,2500.0,2490.0,2500.0,9180],["2018-01-02",2500.0,2510.0,2450.0,2450.0,32600],["2018-01-03",2430.0,2450.0,2360.0,2450.0,18720],["2018-01-04",2600.0,2600.0,2450.0,2550.0,68760],["2018-01-05",2500.0,2500.0,2470.0,2470.0,3120],["2018-01-08",2430.0,2430.0,2400.0,2400.0,5470],["2018-01-09",2410.0,2450.0,2410.0,2420.0,9030],["2018-01-10",2420.0,2450.0,2420.0,2440.0,31520],["2018-01-11",2400.0,2450.0,2400.0,2410.0,48500],["2018-01-12",2410.0,2440.0,2360.0,2360.0,81310],["2018-01-15",2360.0,2400.0,2360.0,2400.0,380],["2018-01-16",2330.0,2350.0,2310.0,2310.0,30770],["2018-01-17",2310.0,2340.0,2310.0,2310.0,9380],["2018-01-18",2300.0,2330.0,2150.0,2300.0,55950],["2018-01-19",2300.0,2300.0,2240.0,2300.0,3980],["2018-01-22",2300.0,2310.0,2290.0,2310.0,40380],["2018-01-25",2460.0,2460.0,2310.0,2400.0,69370],["2018-01-26",2400.0,2460.0,2400.0,2460.0,81780],["2018-01-29",2460.0,2460.0,2450.0,2460.0,8000],["2018-01-30",2450.0,2450.0,2450.0,2450.0,10],["2018-01-31",2450.0,2450.0,2450.0,2450.0,0],["2018-02-01",2280.0,2440.0,2280.0,2440.0,4440],["2018-02-02",2400.0,2400.0,2270.0,2280.0,9500],["2018-02-05",2280.0,2280.0,2130.0,2240.0,9560],["2018-02-06",2240.0,2240.0,2090.0,2100.0,17560],["2018-02-07",2100.0,2220.0,2100.0,2220.0,40],["2018-02-08",2220.0,2220.0,2210.0,2220.0,3000],["2018-02-09",2210.0,2270.0,2180.0,2270.0,164010],["2018-02-12",2260.0,2420.0,2260.0,2420.0,115470],["2018-02-13",2430.0,2440.0,2300.0,2420.0,20020],["2018-02-21",2410.0,2410.0,2400.0,2400.0,210],["2018-02-22",2250.0,2400.0,2250.0,2400.0,2010],["2018-02-23",2400.0,2400.0,2400.0,2400.0,10],["2018-02-26",2270.0,2270.0,2250.0,2260.0,10740],["2018-02-27",2260.0,2270.0,2260.0,2270.0,5320],["2018-02-28",2350.0,2380.0,2220.0,2370.0,7660],["2018-03-01",2350.0,2470.0,2250.0,2260.0,8300],["2018-03-02",2210.0,2370.0,2210.0,2240.0,3040],["2018-03-05",2240.0,2240.0,2240.0,2240.0,0],["2018-03-06",2360.0,2370.0,2130.0,2130.0,580],["2018-03-07",2270.0,2270.0,2240.0,2270.0,4580],["2018-03-08",2270.0,2270.0,2200.0,2200.0,5010],["2018-03-09",2270.0,2270.0,2260.0,2260.0,110],["2018-03-12",2290.0,2290.0,2140.0,2140.0,710],["2018-03-13",2280.0,2280.0,2160.0,2260.0,450],["2018-03-14",2200.0,2260.0,2200.0,2260.0,550],["2018-03-15",2200.0,2240.0,2200.0,2240.0,30550],["2018-03-16",2240.0,2240.0,2240.0,2240.0,0],["2018-03-19",2110.0,2200.0,2090.0,2200.0,40350],["2018-03-20",2100.0,2100.0,2050.0,2100.0,76740],["2018-03-21",2100.0,2100.0,2050.0,2100.0,43730],["2018-03-22",2100.0,2100.0,2100.0,2100.0,12700],["2018-03-23",2100.0,2100.0,2100.0,2100.0,30340],["2018-03-26",2100.0,2100.0,2000.0,2100.0,11010],["2018-03-27",2010.0,2080.0,2010.0,2070.0,5840],["2018-03-28",2050.0,2170.0,2050.0,2170.0,10650],["2018-03-29",2100.0,2110.0,2100.0,2110.0,410],["2018-03-30",2130.0,2130.0,2050.0,2130.0,15540],["2018-04-02",2050.0,2130.0,2020.0,2120.0,230],["2018-04-03",2070.0,2070.0,2070.0,2070.0,58840],["2018-04-04",2070.0,2070.0,2030.0,2030.0,10280],["2018-04-05",2060.0,2060.0,2060.0,2060.0,150],["2018-04-06",2060.0,2060.0,2060.0,2060.0,550],["2018-04-09",1950.0,2010.0,1940.0,1940.0,6520],["2018-04-10",1940.0,2030.0,1940.0,2020.0,3230],["2018-04-11",2050.0,2100.0,2020.0,2100.0,90430],["2018-04-12",2100.0,2180.0,2100.0,2180.0,113900],["2018-04-13",2150.0,2180.0,2150.0,2180.0,145740],["2018-04-16",2050.0,2180.0,2050.0,2170.0,850],["2018-04-17",2170.0,2170.0,2170.0,2170.0,0],["2018-04-18",2160.0,2160.0,2080.0,2160.0,1210],["2018-04-19",2150.0,2150.0,2060.0,2150.0,160],["2018-04-20",2140.0,2160.0,2110.0,2110.0,2370],["2018-04-23",2150.0,2150.0,2150.0,2150.0,100],["2018-04-24",2020.0,2140.0,2020.0,2140.0,8210],["2018-04-26",2020.0,2100.0,2010.0,2010.0,1690],["2018-04-27",2000.0,2000.0,1900.0,2000.0,7490],["2018-05-02",2000.0,2140.0,1990.0,2060.0,63440],["2018-05-03",2010.0,2040.0,2010.0,2040.0,10360],["2018-05-04",2040.0,2040.0,2020.0,2030.0,6960],["2018-05-07",2150.0,2150.0,2150.0,2150.0,10],["2018-05-08",2010.0,2130.0,2010.0,2130.0,30],["2018-05-09",2100.0,2140.0,2050.0,2140.0,17030],["2018-05-10",2130.0,2160.0,2130.0,2160.0,10030],["2018-05-11",2060.0,2060.0,2060.0,2060.0,10],["2018-05-14",2070.0,2150.0,2070.0,2140.0,5730],["2018-05-15",2130.0,2140.0,2130.0,2140.0,11090],["2018-05-16",2140.0,2200.0,2140.0,2150.0,2870],["2018-05-17",2150.0,2180.0,2150.0,2150.0,10570],["2018-05-18",2180.0,2240.0,2180.0,2200.0,15010],["2018-05-21",2200.0,2200.0,2200.0,2200.0,500],["2018-05-22",2200.0,2200.0,2160.0,2200.0,37990],["2018-05-23",2200.0,2200.0,2200.0,2200.0,17240],["2018-05-24",2200.0,2200.0,2200.0,2200.0,5000],["2018-05-25",2200.0,2330.0,2200.0,2200.0,28880],["2018-05-28",2200.0,2210.0,2100.0,2200.0,219320],["2018-05-29",2200.0,2200.0,2180.0,2200.0,91500],["2018-05-30",2200.0,2200.0,2200.0,2200.0,171630],["2018-05-31",2200.0,2290.0,2200.0,2290.0,69690],["2018-06-01",2290.0,2290.0,2280.0,2280.0,3010],["2018-06-04",2280.0,2280.0,2280.0,2280.0,10460],["2018-06-05",2280.0,2280.0,2280.0,2280.0,45860],["2018-06-06",2280.0,2390.0,2280.0,2390.0,1500],["2018-06-07",2390.0,2430.0,2300.0,2430.0,41550],["2018-06-08",2350.0,2390.0,2300.0,2390.0,23770],["2018-06-11",2440.0,2440.0,2390.0,2420.0,43310],["2018-06-12",2440.0,2440.0,2420.0,2440.0,50],["2018-06-13",2420.0,2420.0,2420.0,2420.0,10],["2018-06-14",2380.0,2420.0,2310.0,2310.0,2040],["2018-06-15",2440.0,2470.0,2440.0,2460.0,60170],["2018-06-18",2450.0,2500.0,2450.0,2450.0,3290],["2018-06-19",2350.0,2440.0,2350.0,2440.0,1210],["2018-06-20",2440.0,2440.0,2400.0,2430.0,1620],["2018-06-21",2420.0,2420.0,2420.0,2420.0,10],["2018-06-22",2410.0,2490.0,2400.0,2490.0,2100],["2018-06-25",2470.0,2520.0,2430.0,2430.0,33190],["2018-06-26",2490.0,2530.0,2470.0,2530.0,43720],["2018-06-27",2530.0,2540.0,2530.0,2530.0,2040],["2018-06-28",2530.0,2590.0,2530.0,2580.0,40300],["2018-06-29",2660.0,2660.0,2640.0,2640.0,2840],["2018-07-02",2520.0,2520.0,2520.0,2520.0,1990],["2018-07-03",2520.0,2530.0,2520.0,2520.0,31040],["2018-07-04",2420.0,2580.0,2420.0,2580.0,21670],["2018-07-05",2510.0,2550.0,2450.0,2540.0,88210],["2018-07-06",2540.0,2540.0,2540.0,2540.0,90],["2018-07-09",2460.0,2460.0,2460.0,2460.0,10],["2018-07-10",2460.0,2500.0,2450.0,2500.0,21890],["2018-07-11",2500.0,2530.0,2500.0,2520.0,217950],["2018-07-12",2500.0,2520.0,2460.0,2520.0,13000],["2018-07-13",2480.0,2590.0,2480.0,2590.0,1010],["2018-07-16",2750.0,2750.0,2530.0,2530.0,410],["2018-07-17",2520.0,2700.0,2520.0,2620.0,23340],["2018-07-18",2620.0,2620.0,2560.0,2620.0,5300],["2018-07-19",2540.0,2740.0,2500.0,2740.0,7890],["2018-07-20",2650.0,2650.0,2560.0,2640.0,4810],["2018-07-23",2560.0,2640.0,2540.0,2640.0,4420],["2018-07-24",2670.0,2670.0,2560.0,2560.0,208570],["2018-07-25",2630.0,2640.0,2630.0,2630.0,70],["2018-07-26",2630.0,2630.0,2630.0,2630.0,0],["2018-07-27",2800.0,2800.0,2580.0,2580.0,20],["2018-07-30",2510.0,2640.0,2510.0,2640.0,120],["2018-07-31",2540.0,2620.0,2540.0,2610.0,1860],["2018-08-01",2610.0,2650.0,2610.0,2650.0,10000],["2018-08-02",2650.0,2680.0,2640.0,2650.0,30920],["2018-08-03",2600.0,2690.0,2600.0,2690.0,1020],["2018-08-06",2740.0,2740.0,2740.0,2740.0,120],["2018-08-07",2740.0,2740.0,2600.0,2610.0,9320],["2018-08-08",2690.0,2690.0,2690.0,2690.0,20],["2018-08-09",2690.0,2690.0,2690.0,2690.0,0],["2018-08-10",2550.0,2690.0,2550.0,2690.0,6030],["2018-08-13",2690.0,2690.0,2690.0,2690.0,100],["2018-08-14",2600.0,2600.0,2600.0,2600.0,500],["2018-08-15",2510.0,2650.0,2510.0,2540.0,30],["2018-08-16",2690.0,2690.0,2690.0,2690.0,10],["2018-08-17",2600.0,2740.0,2560.0,2560.0,6020],["2018-08-20",2680.0,2680.0,2680.0,2680.0,1000],["2018-08-21",2560.0,2650.0,2500.0,2650.0,27140],["2018-08-22",2540.0,2540.0,2540.0,2540.0,10],["2018-08-23",2540.0,2540.0,2540.0,2540.0,200],["2018-08-24",2540.0,2540.0,2540.0,2540.0,0],["2018-08-27",2710.0,2710.0,2540.0,2540.0,2490],["2018-08-28",2640.0,2640.0,2540.0,2550.0,16800],["2018-08-29",2660.0,2660.0,2510.0,2510.0,260],["2018-08-30",2510.0,2510.0,2510.0,2510.0,10],["2018-08-31",2520.0,2530.0,2520.0,2530.0,20],["2018-09-04",2620.0,2630.0,2560.0,2560.0,1230],["2018-09-05",2590.0,2600.0,2500.0,2500.0,24970],["2018-09-06",2450.0,2480.0,2450.0,2480.0,11010],["2018-09-07",2550.0,2560.0,2550.0,2560.0,20],["2018-09-10",2560.0,2560.0,2560.0,2560.0,0],["2018-09-11",2560.0,2560.0,2530.0,2560.0,39740],["2018-09-12",2560.0,2640.0,2560.0,2560.0,790],["2018-09-13",2560.0,2560.0,2560.0,2560.0,0],["2018-09-14",2550.0,2600.0,2540.0,2550.0,5590],["2018-09-17",2550.0,2550.0,2520.0,2530.0,11100],["2018-09-18",2610.0,2610.0,2610.0,2610.0,200],["2018-09-19",2670.0,2670.0,2540.0,2540.0,110],["2018-09-20",2540.0,2550.0,2540.0,2550.0,1110],["2018-09-21",2550.0,2550.0,2550.0,2550.0,500],["2018-09-24",2540.0,2550.0,2530.0,2540.0,17900],["2018-09-25",2540.0,2540.0,2530.0,2530.0,6900],["2018-09-26",2530.0,2550.0,2530.0,2540.0,1660],["2018-09-27",2530.0,2530.0,2530.0,2530.0,20],["2018-09-28",2540.0,2540.0,2530.0,2540.0,9250],["2018-10-01",2590.0,2590.0,2590.0,2590.0,10],["2018-10-02",2530.0,2530.0,2530.0,2530.0,100],["2018-10-03",2530.0,2530.0,2530.0,2530.0,0],["2018-10-04",2530.0,2530.0,2530.0,2530.0,0],["2018-10-05",2520.0,2520.0,2520.0,2520.0,2000],["2018-10-08",2430.0,2430.0,2430.0,2430.0,23990],["2018-10-09",2500.0,2500.0,2450.0,2490.0,1140],["2018-10-10",2490.0,2490.0,2490.0,2490.0,0],["2018-10-11",2430.0,2490.0,2400.0,2430.0,3230],["2018-10-12",2410.0,2500.0,2410.0,2500.0,40],["2018-10-15",2420.0,2420.0,2420.0,2420.0,540],["2018-10-16",2420.0,2500.0,2410.0,2500.0,100],["2018-10-17",2500.0,2500.0,2500.0,2500.0,20],["2018-10-18",2500.0,2500.0,2500.0,2500.0,0],["2018-10-19",2500.0,2500.0,2500.0,2500.0,0],["2018-10-22",2420.0,2500.0,2420.0,2500.0,2300],["2018-10-23",2410.0,2410.0,2410.0,2410.0,240],["2018-10-24",2410.0,2410.0,2410.0,2410.0,0],["2018-10-25",2420.0,2420.0,2420.0,2420.0,220],["2018-10-26",2420.0,2420.0,2420.0,2420.0,770],["2018-10-29",2410.0,2420.0,2410.0,2410.0,1400],["2018-10-30",2410.0,2500.0,2410.0,2500.0,2220],["2018-10-31",2400.0,2500.0,2400.0,2500.0,1520],["2018-11-01",2400.0,2600.0,2400.0,2600.0,1020],["2018-11-02",2640.0,2640.0,2640.0,2640.0,20],["2018-11-05",2640.0,2640.0,2640.0,2640.0,0],["2018-11-06",2470.0,2610.0,2470.0,2610.0,120],["2018-11-07",2440.0,2580.0,2440.0,2580.0,70],["2018-11-08",2570.0,2600.0,2570.0,2580.0,3290],["2018-11-09",2580.0,2580.0,2580.0,2580.0,0],["2018-11-12",2580.0,2580.0,2580.0,2580.0,3000],["2018-11-13",2580.0,2580.0,2580.0,2580.0,300],["2018-11-14",2580.0,2580.0,2580.0,2580.0,0],["2018-11-15",2580.0,2580.0,2580.0,2580.0,0],["2018-11-16",2760.0,2760.0,2420.0,2420.0,1410],["2018-11-19",2500.0,2500.0,2500.0,2500.0,4290],["2018-11-20",2650.0,2650.0,2650.0,2650.0,10],["2018-11-21",2700.0,2700.0,2700.0,2700.0,20],["2018-11-22",2690.0,2700.0,2520.0,2700.0,5030],["2018-11-23",2540.0,2540.0,2540.0,2540.0,10],["2018-11-26",2540.0,2540.0,2540.0,2540.0,0],["2018-11-27",2370.0,2630.0,2370.0,2630.0,1060],["2018-11-28",2450.0,2580.0,2450.0,2580.0,4030],["2018-11-29",2480.0,2670.0,2480.0,2610.0,5220],["2018-11-30",2610.0,2610.0,2480.0,2580.0,6100],["2018-12-03",2420.0,2630.0,2420.0,2630.0,1410],["2018-12-04",2600.0,2600.0,2460.0,2460.0,110],["2018-12-05",2460.0,2460.0,2460.0,2460.0,0],["2018-12-06",2440.0,2440.0,2440.0,2440.0,100],["2018-12-07",2590.0,2590.0,2440.0,2440.0,210],["2018-12-10",2440.0,2440.0,2440.0,2440.0,4710],["2018-12-11",2440.0,2440.0,2420.0,2420.0,490],["2018-12-12",2500.0,2500.0,2500.0,2500.0,200],["2018-12-13",2620.0,2620.0,2620.0,2620.0,100],["2018-12-14",2500.0,2600.0,2450.0,2600.0,1060],["2018-12-17",2600.0,2600.0,2600.0,2600.0,0],["2018-12-18",2600.0,2600.0,2600.0,2600.0,0],["2018-12-19",2600.0,2600.0,2600.0,2600.0,0],["2018-12-20",2600.0,2600.0,2600.0,2600.0,0],["2018-12-21",2600.0,2600.0,2600.0,2600.0,0],["2018-12-24",2600.0,2600.0,2600.0,2600.0,0],["2018-12-25",2600.0,2600.0,2600.0,2600.0,0],["2018-12-26",2590.0,2590.0,2590.0,2590.0,200],["2018-12-27",2410.0,2500.0,2410.0,2490.0,270],["2018-12-28",2320.0,2490.0,2320.0,2490.0,3670],["2019-01-02",2320.0,2320.0,2320.0,2320.0,100],["2019-01-03",2390.0,2390.0,2390.0,2390.0,70],["2019-01-04",2400.0,2400.0,2400.0,2400.0,10],["2019-01-07",2400.0,2400.0,2400.0,2400.0,0],["2019-01-08",2350.0,2350.0,2350.0,2350.0,20],["2019-01-09",2190.0,2500.0,2190.0,2500.0,1740],["2019-01-10",2330.0,2330.0,2330.0,2330.0,10],["2019-01-11",2320.0,2450.0,2320.0,2330.0,50],["2019-01-14",2330.0,2330.0,2330.0,2330.0,0],["2019-01-15",2170.0,2440.0,2170.0,2440.0,3610],["2019-01-16",2270.0,2540.0,2270.0,2540.0,110],["2019-01-17",2530.0,2540.0,2500.0,2500.0,6900],["2019-01-18",2670.0,2670.0,2670.0,2670.0,28480],["2019-01-21",2850.0,2850.0,2680.0,2680.0,12590],["2019-01-22",2770.0,2770.0,2500.0,2690.0,60730],["2019-01-23",2510.0,2620.0,2510.0,2510.0,2730],["2019-01-24",2600.0,2620.0,2600.0,2620.0,17340],["2019-01-25",2620.0,2640.0,2500.0,2510.0,6800],["2019-01-28",2510.0,2510.0,2460.0,2460.0,280],["2019-01-29",2610.0,2610.0,2610.0,2610.0,30],["2019-01-30",2610.0,2610.0,2610.0,2610.0,0],["2019-01-31",2450.0,2450.0,2430.0,2450.0,10120],["2019-02-01",2450.0,2550.0,2450.0,2500.0,2840],["2019-02-11",2340.0,2370.0,2340.0,2370.0,540],["2019-02-12",2450.0,2450.0,2330.0,2330.0,2060],["2019-02-13",2300.0,2440.0,2300.0,2340.0,1670],["2019-02-14",2350.0,2390.0,2350.0,2390.0,1300],["2019-02-15",2350.0,2400.0,2230.0,2400.0,5120],["2019-02-18",2240.0,2240.0,2240.0,2240.0,2600],["2019-02-19",2360.0,2390.0,2360.0,2390.0,7680],["2019-02-20",2390.0,2390.0,2370.0,2370.0,20],["2019-02-21",2280.0,2300.0,2280.0,2300.0,1690],["2019-02-22",2460.0,2460.0,2460.0,2460.0,1010],["2019-02-25",2300.0,2390.0,2290.0,2390.0,260],["2019-02-26",2310.0,2310.0,2250.0,2250.0,5000],["2019-02-27",2260.0,2370.0,2220.0,2370.0,2420],["2019-02-28",2370.0,2370.0,2250.0,2250.0,640],["2019-03-01",2150.0,2300.0,2150.0,2290.0,1290],["2019-03-04",2290.0,2290.0,2140.0,2280.0,7970],["2019-03-05",2300.0,2300.0,2300.0,2300.0,750],["2019-03-06",2400.0,2400.0,2300.0,2300.0,200],["2019-03-07",2400.0,2460.0,2350.0,2350.0,130],["2019-03-08",2350.0,2350.0,2350.0,2350.0,0],["2019-03-11",2250.0,2260.0,2250.0,2260.0,32240],["2019-03-12",2210.0,2330.0,2200.0,2330.0,27730],["2019-03-13",2390.0,2390.0,2200.0,2250.0,790],["2019-03-14",2250.0,2250.0,2250.0,2250.0,0],["2019-03-15",2250.0,2250.0,2250.0,2250.0,0],["2019-03-18",2350.0,2400.0,2350.0,2390.0,2050],["2019-03-19",2240.0,2260.0,2240.0,2260.0,2920],["2019-03-20",2300.0,2300.0,2260.0,2260.0,20],["2019-03-21",2350.0,2350.0,2250.0,2250.0,690],["2019-03-22",2250.0,2400.0,2250.0,2400.0,10540],["2019-03-25",2460.0,2460.0,2460.0,2460.0,10],["2019-03-26",2460.0,2460.0,2460.0,2460.0,0],["2019-03-27",2300.0,2440.0,2300.0,2440.0,5530],["2019-03-28",2370.0,2510.0,2370.0,2450.0,1750],["2019-03-29",2290.0,2440.0,2280.0,2350.0,21550],["2019-04-01",2500.0,2510.0,2500.0,2510.0,300],["2019-04-02",2510.0,2510.0,2350.0,2400.0,2450],["2019-04-03",2300.0,2350.0,2300.0,2350.0,17280],["2019-04-04",2350.0,2350.0,2300.0,2300.0,13000],["2019-04-05",2260.0,2300.0,2250.0,2300.0,12610],["2019-04-08",2300.0,2300.0,2300.0,2300.0,12060],["2019-04-09",2460.0,2460.0,2350.0,2450.0,3070],["2019-04-10",2470.0,2470.0,2450.0,2470.0,280],["2019-04-11",2330.0,2330.0,2330.0,2330.0,60],["2019-04-12",2250.0,2250.0,2250.0,2250.0,200],["2019-04-16",2390.0,2400.0,2310.0,2390.0,5250],["2019-04-17",2390.0,2400.0,2380.0,2400.0,18470],["2019-04-18",2380.0,2380.0,2250.0,2250.0,8030],["2019-04-19",2200.0,2400.0,2200.0,2280.0,11650],["2019-04-22",2300.0,2300.0,2300.0,2300.0,1000],["2019-04-23",2300.0,2300.0,2300.0,2300.0,0],["2019-04-24",2260.0,2260.0,2250.0,2250.0,600],["2019-04-25",2250.0,2250.0,2250.0,2250.0,0],["2019-04-26",2250.0,2370.0,2250.0,2370.0,30],["2019-05-02",2370.0,2370.0,2370.0,2370.0,1680],["2019-05-03",2370.0,2370.0,2370.0,2370.0,30],["2019-05-06",2410.0,2440.0,2410.0,2410.0,890],["2019-05-07",2270.0,2410.0,2260.0,2410.0,1020],["2019-05-08",2280.0,2280.0,2280.0,2280.0,10],["2019-05-09",2260.0,2350.0,2260.0,2350.0,2260],["2019-05-10",2270.0,2350.0,2260.0,2350.0,510],["2019-05-13",2260.0,2350.0,2260.0,2350.0,420],["2019-05-14",2310.0,2310.0,2310.0,2310.0,10],["2019-05-15",2310.0,2310.0,2310.0,2310.0,10],["2019-05-16",2290.0,2290.0,2280.0,2280.0,1250],["2019-05-17",2280.0,2280.0,2280.0,2280.0,700],["2019-05-20",2260.0,2390.0,2260.0,2270.0,420],["2019-05-21",2270.0,2270.0,2270.0,2270.0,0],["2019-05-22",2300.0,2300.0,2260.0,2300.0,9740],["2019-05-23",2300.0,2300.0,2300.0,2300.0,0],["2019-05-24",2270.0,2290.0,2250.0,2250.0,800],["2019-05-27",2250.0,2250.0,2250.0,2250.0,1900],["2019-05-28",2290.0,2290.0,2270.0,2270.0,5100],["2019-05-29",2290.0,2300.0,2270.0,2300.0,17130],["2019-05-30",2300.0,2300.0,2300.0,2300.0,0],["2019-05-31",2220.0,2300.0,2200.0,2300.0,3450],["2019-06-03",2300.0,2300.0,2300.0,2300.0,900],["2019-06-04",2300.0,2300.0,2300.0,2300.0,0],["2019-06-05",2300.0,2300.0,2300.0,2300.0,6010],["2019-06-06",2300.0,2300.0,2300.0,2300.0,10],["2019-06-07",2300.0,2300.0,2300.0,2300.0,0],["2019-06-10",2300.0,2300.0,2300.0,2300.0,0],["2019-06-11",2300.0,2330.0,2300.0,2330.0,2420],["2019-06-12",2330.0,2330.0,2300.0,2300.0,2260],["2019-06-13",2300.0,2300.0,2300.0,2300.0,0],["2019-06-14",2300.0,2300.0,2300.0,2300.0,0],["2019-06-17",2300.0,2300.0,2300.0,2300.0,0],["2019-06-18",2300.0,2300.0,2300.0,2300.0,0],["2019-06-19",2300.0,2300.0,2300.0,2300.0,0],["2019-06-20",2300.0,2300.0,2300.0,2300.0,0],["2019-06-21",2300.0,2300.0,2300.0,2300.0,0],["2019-06-24",2220.0,2300.0,2200.0,2300.0,4500],["2019-06-25",2290.0,2300.0,2290.0,2300.0,350],["2019-06-26",2360.0,2360.0,2210.0,2210.0,5700],["2019-06-27",2210.0,2210.0,2210.0,2210.0,0],["2019-06-28",2200.0,2300.0,2200.0,2300.0,2300],["2019-07-01",2160.0,2300.0,2150.0,2300.0,3600],["2019-07-02",2300.0,2300.0,2300.0,2300.0,0],["2019-07-03",2300.0,2300.0,2300.0,2300.0,0],["2019-07-04",2200.0,2300.0,2200.0,2300.0,59450],["2019-07-05",2210.0,2290.0,2210.0,2230.0,36160],["2019-07-08",2260.0,2260.0,2260.0,2260.0,10000],["2019-07-09",2250.0,2250.0,2250.0,2250.0,10],["2019-07-10",2250.0,2250.0,2250.0,2250.0,0],["2019-07-11",2250.0,2250.0,2250.0,2250.0,2600],["2019-07-12",2150.0,2250.0,2100.0,2250.0,4300],["2019-07-15",2240.0,2250.0,2240.0,2240.0,9940],["2019-07-16",2200.0,2200.0,2200.0,2200.0,530],["2019-07-17",2060.0,2230.0,2060.0,2230.0,5610],["2019-07-18",2220.0,2230.0,2220.0,2230.0,5710],["2019-07-19",2110.0,2350.0,2100.0,2290.0,102610],["2019-07-22",2290.0,2290.0,2290.0,2290.0,70],["2019-07-23",2200.0,2280.0,2200.0,2280.0,29060],["2019-07-24",2210.0,2210.0,2210.0,2210.0,50],["2019-07-25",2210.0,2210.0,2210.0,2210.0,5000],["2019-07-26",2230.0,2230.0,2230.0,2230.0,950],["2019-07-29",2090.0,2230.0,2090.0,2230.0,100],["2019-07-30",2230.0,2230.0,2230.0,2230.0,0],["2019-07-31",2100.0,2100.0,2100.0,2100.0,2930],["2019-08-01",2190.0,2210.0,2190.0,2210.0,5800],["2019-08-02",2210.0,2210.0,2210.0,2210.0,0],["2019-08-05",2210.0,2210.0,2210.0,2210.0,0],["2019-08-06",2210.0,2210.0,2210.0,2210.0,0],["2019-08-07",2200.0,2200.0,2200.0,2200.0,150],["2019-08-08",2080.0,2200.0,2080.0,2200.0,1500],["2019-08-09",2200.0,2200.0,2200.0,2200.0,100],["2019-08-12",2060.0,2270.0,2050.0,2270.0,1000],["2019-08-13",2130.0,2240.0,2130.0,2240.0,1490],["2019-08-14",2240.0,2310.0,2240.0,2300.0,20760],["2019-08-15",2300.0,2300.0,2300.0,2300.0,29360],["2019-08-16",2300.0,2300.0,2300.0,2300.0,11500],["2019-08-19",2290.0,2290.0,2290.0,2290.0,40],["2019-08-20",2340.0,2340.0,2340.0,2340.0,10],["2019-08-21",2340.0,2340.0,2340.0,2340.0,0],["2019-08-22",2340.0,2340.0,2340.0,2340.0,0],["2019-08-23",2340.0,2340.0,2340.0,2340.0,0],["2019-08-26",2340.0,2340.0,2340.0,2340.0,0],["2019-08-27",2340.0,2340.0,2340.0,2340.0,0],["2019-08-28",2340.0,2340.0,2340.0,2340.0,0],["2019-08-29",2340.0,2340.0,2340.0,2340.0,470],["2019-08-30",2340.0,2340.0,2340.0,2340.0,0],["2019-09-03",2340.0,2340.0,2340.0,2340.0,0],["2019-09-04",2180.0,2300.0,2180.0,2300.0,30],["2019-09-05",2300.0,2300.0,2300.0,2300.0,0],["2019-09-06",2300.0,2300.0,2300.0,2300.0,0],["2019-09-09",2300.0,2300.0,2300.0,2300.0,0],["2019-09-10",2140.0,2290.0,2140.0,2290.0,100],["2019-09-11",2340.0,2340.0,2340.0,2340.0,150],["2019-09-12",2340.0,2340.0,2340.0,2340.0,0],["2019-09-13",2300.0,2300.0,2280.0,2290.0,80],["2019-09-16",2290.0,2290.0,2290.0,2290.0,0],["2019-09-17",2290.0,2290.0,2290.0,2290.0,0],["2019-09-18",2290.0,2290.0,2290.0,2290.0,0],["2019-09-19",2290.0,2290.0,2290.0,2290.0,0],["2019-09-20",2290.0,2290.0,2290.0,2290.0,0],["2019-09-23",2290.0,2290.0,2290.0,2290.0,0],["2019-09-24",2200.0,2200.0,2190.0,2190.0,140],["2019-09-25",2200.0,2200.0,2200.0,2200.0,10],["2019-09-26",2100.0,2190.0,2060.0,2190.0,5460],["2019-09-27",2040.0,2100.0,2040.0,2100.0,220],["2019-09-30",2240.0,2240.0,2100.0,2100.0,140],["2019-10-01",2100.0,2210.0,2100.0,2210.0,1520],["2019-10-02",2210.0,2210.0,2210.0,2210.0,0],["2019-10-03",2200.0,2200.0,2110.0,2110.0,19000],["2019-10-04",2110.0,2190.0,2110.0,2190.0,2440],["2019-10-07",2190.0,2190.0,2190.0,2190.0,0],["2019-10-08",2190.0,2190.0,2190.0,2190.0,0],["2019-10-09",2190.0,2190.0,2190.0,2190.0,0],["2019-10-10",2190.0,2190.0,2190.0,2190.0,100],["2019-10-11",2100.0,2100.0,2100.0,2100.0,10],["2019-10-14",2190.0,2190.0,1960.0,2000.0,10980],["2019-10-15",1990.0,1990.0,1990.0,1990.0,1010],["2019-10-16",2110.0,2110.0,2100.0,2100.0,20],["2019-10-17",2200.0,2200.0,2200.0,2200.0,10],["2019-10-18",2050.0,2050.0,2050.0,2050.0,7590],["2019-10-21",2050.0,2050.0,2050.0,2050.0,0],["2019-10-22",1920.0,2140.0,1910.0,2140.0,7740],["2019-10-23",2000.0,2000.0,2000.0,2000.0,7640],["2019-10-24",1880.0,1900.0,1860.0,1860.0,30080],["2019-10-25",1860.0,1860.0,1740.0,1760.0,1330],["2019-10-28",1660.0,1820.0,1640.0,1820.0,9820],["2019-10-29",1820.0,1820.0,1700.0,1790.0,10880],["2019-10-30",1790.0,1790.0,1790.0,1790.0,10],["2019-10-31",1790.0,1790.0,1790.0,1790.0,50],["2019-11-01",1780.0,1900.0,1770.0,1900.0,11150],["2019-11-04",1900.0,1900.0,1900.0,1900.0,0],["2019-11-05",1800.0,1980.0,1800.0,1980.0,470],["2019-11-06",1850.0,1990.0,1850.0,1990.0,5200],["2019-11-07",1990.0,2120.0,1990.0,2120.0,39030],["2019-11-08",2120.0,2180.0,2120.0,2180.0,12530],["2019-11-11",2190.0,2190.0,2190.0,2190.0,130],["2019-11-12",2340.0,2340.0,2190.0,2320.0,3110],["2019-11-13",2280.0,2280.0,2160.0,2160.0,1280],["2019-11-14",2270.0,2270.0,2010.0,2150.0,9100],["2019-11-15",2000.0,2000.0,2000.0,2000.0,3500],["2019-11-18",1870.0,1870.0,1870.0,1870.0,2590],["2019-11-19",1760.0,2000.0,1760.0,2000.0,11610],["2019-11-20",2140.0,2140.0,2140.0,2140.0,9780],["2019-11-21",2280.0,2280.0,2280.0,2280.0,60500],["2019-11-22",2400.0,2430.0,2280.0,2280.0,62580],["2019-11-25",2290.0,2300.0,2290.0,2300.0,8940],["2019-11-26",2280.0,2420.0,2280.0,2420.0,11030],["2019-11-27",2270.0,2350.0,2270.0,2350.0,9620],["2019-11-28",2340.0,2400.0,2340.0,2400.0,13820],["2019-11-29",2310.0,2400.0,2300.0,2400.0,7200],["2019-12-02",2430.0,2450.0,2240.0,2240.0,10970],["2019-12-03",2250.0,2390.0,2250.0,2390.0,71940],["2019-12-04",2490.0,2550.0,2420.0,2550.0,26350],["2019-12-05",2720.0,2720.0,2700.0,2720.0,47450],["2019-12-06",2700.0,2910.0,2700.0,2910.0,156370],["2019-12-09",3000.0,3110.0,2960.0,3110.0,90370],["2019-12-10",3240.0,3300.0,2920.0,3140.0,115400],["2019-12-11",3140.0,3140.0,2980.0,3140.0,37650],["2019-12-12",2950.0,3140.0,2930.0,3130.0,17150],["2019-12-13",3140.0,3140.0,2930.0,3140.0,66220],["2019-12-16",3130.0,3150.0,2930.0,2930.0,37060],["2019-12-17",2780.0,2960.0,2780.0,2960.0,2720],["2019-12-18",3000.0,3000.0,2960.0,3000.0,47170],["2019-12-19",2950.0,2950.0,2790.0,2790.0,28460],["2019-12-20",2970.0,2980.0,2950.0,2980.0,73590],["2019-12-23",3000.0,3000.0,3000.0,3000.0,48010],["2019-12-24",2980.0,2980.0,2800.0,2800.0,13320],["2019-12-25",2880.0,2880.0,2660.0,2850.0,43090],["2019-12-26",2850.0,2990.0,2700.0,2940.0,45880],["2019-12-27",2990.0,3000.0,2750.0,3000.0,33770],["2019-12-30",2800.0,2810.0,2790.0,2800.0,60110],["2019-12-31",2800.0,2900.0,2800.0,2880.0,25200],["2020-01-02",2860.0,2860.0,2690.0,2850.0,31030],["2020-01-03",2850.0,2860.0,2800.0,2800.0,42420],["2020-01-06",2950.0,2950.0,2660.0,2930.0,60030],["2020-01-07",2950.0,2950.0,2900.0,2950.0,68160],["2020-01-08",2980.0,2980.0,2800.0,2950.0,54610],["2020-01-09",2960.0,2970.0,2800.0,2960.0,19800],["2020-01-10",2960.0,2970.0,2900.0,2970.0,31650],["2020-01-13",2970.0,2980.0,2920.0,2970.0,43590],["2020-01-14",3000.0,3170.0,2980.0,3000.0,33100],["2020-01-15",2900.0,2900.0,2900.0,2900.0,80],["2020-01-16",2990.0,3100.0,2950.0,2950.0,72290],["2020-01-17",3090.0,3090.0,2950.0,2950.0,36410],["2020-01-20",3050.0,3050.0,2900.0,2900.0,15250],["2020-01-21",2980.0,2980.0,2900.0,2900.0,17100],["2020-01-22",3000.0,3000.0,2960.0,2960.0,33100],["2020-01-30",2960.0,2960.0,2760.0,2800.0,47200],["2020-01-31",2800.0,2850.0,2800.0,2850.0,52200],["2020-02-03",2850.0,2850.0,2660.0,2660.0,20100],["2020-02-04",2790.0,2840.0,2700.0,2840.0,57050],["2020-02-05",2860.0,3000.0,2850.0,2990.0,66490],["2020-02-06",3000.0,3000.0,2800.0,2990.0,40100],["2020-02-07",2990.0,3000.0,2900.0,3000.0,50740],["2020-02-10",3010.0,3010.0,2990.0,3000.0,63200],["2020-02-11",3000.0,3000.0,2980.0,2990.0,32230],["2020-02-12",2990.0,2990.0,2950.0,2980.0,45520],["2020-02-13",2990.0,3000.0,2980.0,2990.0,34880],["2020-02-14",2980.0,2990.0,2960.0,2990.0,46200],["2020-02-17",2980.0,2980.0,2950.0,2980.0,43220],["2020-02-18",2900.0,2980.0,2900.0,2980.0,50100],["2020-02-19",2950.0,2980.0,2950.0,2980.0,48870],["2020-02-20",2930.0,3000.0,2930.0,2990.0,51780],["2020-02-21",2990.0,2990.0,2950.0,2980.0,20300],["2020-02-24",2990.0,2990.0,2900.0,2900.0,35600],["2020-02-25",2900.0,2920.0,2890.0,2920.0,24200],["2020-02-26",2940.0,2940.0,2920.0,2940.0,40700],["2020-02-27",2940.0,2960.0,2930.0,2940.0,21120],["2020-02-28",2900.0,2920.0,2900.0,2920.0,25050],["2020-03-02",2920.0,2960.0,2920.0,2920.0,45100],["2020-03-03",2920.0,2930.0,2900.0,2900.0,21100],["2020-03-04",2900.0,2910.0,2880.0,2900.0,47010],["2020-03-05",2900.0,2920.0,2810.0,2920.0,45230],["2020-03-06",2930.0,2930.0,2900.0,2900.0,43450],["2020-03-09",3000.0,3100.0,2700.0,2700.0,55120],["2020-03-10",2520.0,2880.0,2520.0,2830.0,44720],["2020-03-11",2690.0,2980.0,2640.0,2640.0,37350],["2020-03-12",2500.0,2500.0,2460.0,2460.0,10300],["2020-03-13",2290.0,2290.0,2290.0,2290.0,10550],["2020-03-16",2200.0,2200.0,2200.0,2200.0,750],["2020-03-17",2200.0,2350.0,2100.0,2350.0,205390],["2020-03-18",2350.0,2350.0,2350.0,2350.0,2500],["2020-03-19",2290.0,2440.0,2290.0,2350.0,730],["2020-03-20",2350.0,2350.0,2350.0,2350.0,1000],["2020-03-23",2350.0,2350.0,2350.0,2350.0,0],["2020-03-24",2350.0,2350.0,2350.0,2350.0,0],["2020-03-25",2340.0,2340.0,2340.0,2340.0,10],["2020-03-26",2330.0,2330.0,2330.0,2330.0,40],["2020-03-27",2330.0,2330.0,2330.0,2330.0,2400],["2020-03-30",2170.0,2170.0,2170.0,2170.0,2200],["2020-03-31",2300.0,2300.0,2100.0,2200.0,100810],["2020-04-01",2200.0,2200.0,2200.0,2200.0,0],["2020-04-03",2100.0,2200.0,2100.0,2200.0,1010],["2020-04-06",2200.0,2200.0,2200.0,2200.0,8740],["2020-04-07",2300.0,2300.0,2050.0,2200.0,890],["2020-04-08",2200.0,2290.0,2200.0,2290.0,260],["2020-04-09",2300.0,2440.0,2300.0,2440.0,5370],["2020-04-10",2500.0,2610.0,2270.0,2580.0,21420],["2020-04-13",2400.0,2760.0,2400.0,2700.0,42170],["2020-04-14",2730.0,2820.0,2700.0,2810.0,1100],["2020-04-15",2620.0,2790.0,2620.0,2620.0,400],["2020-04-16",2700.0,2700.0,2700.0,2700.0,30],["2020-04-17",2700.0,2880.0,2700.0,2870.0,49440],["2020-04-20",2900.0,2900.0,2900.0,2900.0,20510],["2020-04-21",2900.0,2900.0,2900.0,2900.0,0],["2020-04-22",2700.0,2880.0,2700.0,2700.0,620],["2020-04-23",2860.0,2880.0,2700.0,2870.0,2150],["2020-04-24",2870.0,2870.0,2670.0,2850.0,1150],["2020-04-27",2840.0,2840.0,2700.0,2840.0,50],["2020-04-28",2660.0,2800.0,2660.0,2800.0,2710],["2020-04-29",2790.0,2790.0,2620.0,2770.0,590],["2020-05-04",2780.0,2840.0,2780.0,2840.0,6850],["2020-05-05",2880.0,2880.0,2840.0,2880.0,24600],["2020-05-06",2690.0,2870.0,2690.0,2870.0,5210],["2020-05-07",2690.0,2890.0,2680.0,2890.0,4950],["2020-05-08",2890.0,2890.0,2890.0,2890.0,0],["2020-05-11",2690.0,2860.0,2690.0,2860.0,690],["2020-05-12",2860.0,2860.0,2660.0,2850.0,6310],["2020-05-13",2700.0,2850.0,2700.0,2850.0,100740],["2020-05-14",2870.0,2870.0,2870.0,2870.0,1000],["2020-05-15",2670.0,2850.0,2670.0,2850.0,400],["2020-05-18",2850.0,2850.0,2850.0,2850.0,0],["2020-05-19",2660.0,2660.0,2660.0,2660.0,780],["2020-05-20",2660.0,2810.0,2490.0,2490.0,900],["2020-05-21",2660.0,2660.0,2650.0,2660.0,140],["2020-05-22",2760.0,2760.0,2760.0,2760.0,20],["2020-05-25",2800.0,2800.0,2700.0,2700.0,2270],["2020-05-26",2600.0,2760.0,2600.0,2760.0,4160],["2020-05-27",2760.0,2760.0,2620.0,2620.0,380],["2020-05-28",2500.0,2500.0,2440.0,2460.0,18540],["2020-05-29",2600.0,2600.0,2460.0,2460.0,2820],["2020-06-01",2550.0,2590.0,2550.0,2550.0,9320],["2020-06-02",2710.0,2710.0,2550.0,2550.0,2210],["2020-06-03",2690.0,2690.0,2450.0,2450.0,9280],["2020-06-04",2400.0,2540.0,2320.0,2460.0,9400],["2020-06-05",2590.0,2590.0,2400.0,2570.0,2850],["2020-06-08",2570.0,2600.0,2570.0,2580.0,3200],["2020-06-09",2690.0,2690.0,2590.0,2600.0,21010],["2020-06-10",2600.0,2780.0,2600.0,2780.0,40230],["2020-06-11",2970.0,2970.0,2970.0,2970.0,89960],["2020-06-12",2770.0,2970.0,2770.0,2970.0,10280],["2020-06-15",2770.0,2970.0,2770.0,2970.0,17110],["2020-06-16",2790.0,2960.0,2790.0,2960.0,4650],["2020-06-17",2760.0,2760.0,2760.0,2760.0,4790],["2020-06-18",2580.0,2760.0,2580.0,2760.0,600],["2020-06-19",2580.0,2760.0,2570.0,2760.0,7020],["2020-06-22",2600.0,2750.0,2600.0,2750.0,600],["2020-06-23",2750.0,2920.0,2750.0,2850.0,15480],["2020-06-24",2850.0,2860.0,2660.0,2860.0,14360],["2020-06-25",2860.0,2880.0,2860.0,2880.0,450],["2020-06-26",2760.0,2880.0,2680.0,2680.0,19050],["2020-06-29",2840.0,2840.0,2800.0,2800.0,2680],["2020-06-30",2880.0,2880.0,2610.0,2800.0,10100],["2020-07-01",2630.0,2800.0,2620.0,2800.0,61690],["2020-07-02",2620.0,2750.0,2610.0,2750.0,20040],["2020-07-03",2780.0,2780.0,2750.0,2750.0,920],["2020-07-06",2750.0,2750.0,2750.0,2750.0,30],["2020-07-07",2750.0,2750.0,2740.0,2750.0,40],["2020-07-08",2740.0,2740.0,2740.0,2740.0,60],["2020-07-09",2720.0,2740.0,2600.0,2740.0,1070],["2020-07-10",2570.0,2700.0,2570.0,2700.0,1030],["2020-07-13",2790.0,2800.0,2780.0,2780.0,1590],["2020-07-14",2770.0,2780.0,2770.0,2780.0,200],["2020-07-15",2600.0,2770.0,2600.0,2740.0,3020],["2020-07-16",2780.0,2780.0,2780.0,2780.0,10],["2020-07-17",2600.0,2770.0,2600.0,2770.0,230],["2020-07-20",2650.0,2650.0,2650.0,2650.0,810],["2020-07-21",2600.0,2600.0,2590.0,2590.0,330],["2020-07-22",2770.0,2770.0,2700.0,2770.0,50410],["2020-07-23",2950.0,2960.0,2900.0,2900.0,3620],["2020-07-24",2700.0,2880.0,2700.0,2880.0,20010],["2020-07-27",2880.0,2880.0,2880.0,2880.0,0],["2020-07-28",2800.0,2800.0,2750.0,2800.0,5020],["2020-07-29",2700.0,2700.0,2700.0,2700.0,130],["2020-07-30",2520.0,2800.0,2520.0,2800.0,250],["2020-07-31",2800.0,2820.0,2750.0,2800.0,36860],["2020-08-03",2620.0,2800.0,2620.0,2800.0,370],["2020-08-04",2800.0,2800.0,2800.0,2800.0,2030],["2020-08-05",2800.0,2800.0,2800.0,2800.0,0],["2020-08-06",2700.0,2780.0,2700.0,2780.0,600],["2020-08-07",2780.0,2780.0,2780.0,2780.0,0],["2020-08-10",2750.0,2750.0,2640.0,2730.0,540],["2020-08-11",2770.0,2770.0,2630.0,2770.0,30],["2020-08-12",2760.0,2770.0,2760.0,2760.0,220],["2020-08-13",2590.0,2800.0,2590.0,2770.0,3010],["2020-08-14",2770.0,2770.0,2770.0,2770.0,0],["2020-08-17",2750.0,2800.0,2750.0,2800.0,6050],["2020-08-18",2800.0,2990.0,2800.0,2990.0,151810],["2020-08-19",3190.0,3190.0,3010.0,3190.0,319330],["2020-08-20",3410.0,3410.0,3190.0,3400.0,277390],["2020-08-21",3400.0,3490.0,3230.0,3350.0,48180],["2020-08-24",3150.0,3350.0,3150.0,3290.0,91720],["2020-08-25",3490.0,3520.0,3300.0,3520.0,284870],["2020-08-26",3740.0,3750.0,3600.0,3700.0,180800],["2020-08-27",3700.0,3700.0,3600.0,3680.0,85490],["2020-08-28",3600.0,3670.0,3570.0,3570.0,121690],["2020-08-31",3570.0,3740.0,3510.0,3600.0,115510],["2020-09-01",3700.0,3700.0,3400.0,3550.0,80850],["2020-09-03",3690.0,3690.0,3550.0,3680.0,61790],["2020-09-04",3430.0,3660.0,3430.0,3650.0,28350],["2020-09-07",3750.0,3900.0,3750.0,3890.0,224010],["2020-09-08",3950.0,4150.0,3950.0,4000.0,78580],["2020-09-09",4100.0,4100.0,4000.0,4030.0,37310],["2020-09-10",4030.0,4030.0,3950.0,4030.0,133640],["2020-09-11",4100.0,4100.0,4000.0,4030.0,77070],["2020-09-14",4030.0,4310.0,4030.0,4310.0,153610],["2020-09-15",4610.0,4610.0,4590.0,4600.0,126870],["2020-09-16",4460.0,4800.0,4460.0,4750.0,75940],["2020-09-17",4750.0,4750.0,4420.0,4460.0,371550],["2020-09-18",4200.0,4600.0,4150.0,4490.0,150160],["2020-09-21",4500.0,4500.0,4220.0,4480.0,19500],["2020-09-22",4260.0,4300.0,4170.0,4170.0,158750],["2020-09-23",4170.0,4450.0,3950.0,4170.0,35860],["2020-09-24",4180.0,4200.0,4150.0,4150.0,2540],["2020-09-25",4100.0,4100.0,3860.0,4000.0,94650],["2020-09-28",4000.0,4150.0,3880.0,4000.0,22290],["2020-09-29",4000.0,4000.0,3900.0,3900.0,2980],["2020-09-30",3900.0,4170.0,3900.0,4170.0,109280],["2020-10-01",4180.0,4300.0,4010.0,4190.0,155500],["2020-10-02",4190.0,4200.0,4000.0,4190.0,32950],["2020-10-05",4160.0,4160.0,4000.0,4150.0,4530],["2020-10-06",4010.0,4140.0,3920.0,4000.0,29500],["2020-10-07",4000.0,4140.0,3910.0,3950.0,36500],["2020-10-08",3880.0,4100.0,3880.0,4000.0,22280],["2020-10-09",4100.0,4100.0,3990.0,4080.0,20840],["2020-10-12",4110.0,4110.0,3830.0,4080.0,140],["2020-10-13",3820.0,4040.0,3800.0,4000.0,7430],["2020-10-14",3950.0,3950.0,3800.0,3800.0,32200],["2020-10-15",4000.0,4000.0,3900.0,3980.0,5980],["2020-10-16",3720.0,3970.0,3710.0,3800.0,146460],["2020-10-19",3810.0,3860.0,3540.0,3540.0,50900],["2020-10-20",3330.0,3650.0,3330.0,3420.0,42170],["2020-10-21",3630.0,3650.0,3600.0,3650.0,33250],["2020-10-22",3810.0,3810.0,3420.0,3750.0,2150],["2020-10-23",3790.0,3790.0,3500.0,3700.0,9660],["2020-10-26",3500.0,3600.0,3460.0,3600.0,15540],["2020-10-27",3450.0,3550.0,3350.0,3450.0,20550],["2020-10-28",3450.0,3450.0,3210.0,3290.0,29500],["2020-10-29",3200.0,3200.0,3060.0,3190.0,15360],["2020-10-30",3300.0,3400.0,3150.0,3400.0,5820],["2020-11-02",3350.0,3350.0,3170.0,3270.0,4030],["2020-11-03",3260.0,3340.0,3180.0,3340.0,2020],["2020-11-04",3110.0,3400.0,3110.0,3320.0,3000],["2020-11-05",3340.0,3340.0,3100.0,3110.0,6530],["2020-11-06",3110.0,3110.0,2900.0,3110.0,24460],["2020-11-09",3110.0,3300.0,3110.0,3300.0,240],["2020-11-10",3290.0,3400.0,3290.0,3400.0,1130],["2020-11-11",3170.0,3300.0,3170.0,3300.0,20510],["2020-11-12",3200.0,3200.0,3080.0,3080.0,700],["2020-11-13",3290.0,3290.0,3100.0,3110.0,19840],["2020-11-16",3320.0,3320.0,3240.0,3260.0,4700],["2020-11-17",3300.0,3300.0,3270.0,3290.0,180],["2020-11-18",3280.0,3290.0,3280.0,3290.0,2020],["2020-11-19",3290.0,3290.0,3100.0,3250.0,9950],["2020-11-20",3250.0,3280.0,3070.0,3070.0,4740],["2020-11-23",3260.0,3280.0,3260.0,3280.0,56600],["2020-11-24",3500.0,3500.0,3500.0,3500.0,27950],["2020-11-25",3740.0,3740.0,3600.0,3690.0,55620],["2020-11-26",3690.0,3700.0,3440.0,3530.0,55490],["2020-11-27",3590.0,3590.0,3580.0,3590.0,3720],["2020-11-30",3540.0,3540.0,3340.0,3490.0,93660],["2020-12-01",3250.0,3350.0,3250.0,3350.0,62620],["2020-12-02",3350.0,3350.0,3300.0,3300.0,3560],["2020-12-03",3290.0,3440.0,3290.0,3400.0,13250],["2020-12-04",3220.0,3340.0,3200.0,3340.0,20000],["2020-12-07",3160.0,3340.0,3160.0,3340.0,430],["2020-12-08",3300.0,3340.0,3200.0,3330.0,14180],["2020-12-09",3330.0,3330.0,3100.0,3300.0,46180],["2020-12-10",3300.0,3300.0,3200.0,3220.0,6550],["2020-12-11",3220.0,3220.0,3100.0,3220.0,11480],["2020-12-14",3220.0,3300.0,3160.0,3270.0,29750],["2020-12-15",3110.0,3270.0,3110.0,3150.0,8180],["2020-12-16",3130.0,3220.0,3130.0,3210.0,12600],["2020-12-17",3190.0,3190.0,3150.0,3190.0,430],["2020-12-18",3100.0,3240.0,3100.0,3180.0,15140],["2020-12-21",3000.0,3200.0,2990.0,3170.0,42590],["2020-12-22",3170.0,3170.0,3100.0,3170.0,12970],["2020-12-23",3100.0,3280.0,3050.0,3170.0,159950],["2020-12-24",3170.0,3290.0,3120.0,3290.0,6630],["2020-12-25",3100.0,3270.0,3100.0,3270.0,37940],["2020-12-28",3160.0,3270.0,3060.0,3210.0,62600],["2020-12-29",3400.0,3400.0,3210.0,3210.0,50250],["2020-12-30",3210.0,3360.0,3100.0,3200.0,9040],["2020-12-31",3200.0,3300.0,3140.0,3300.0,30600],["2021-01-04",3200.0,3300.0,3200.0,3200.0,57400],["2021-01-05",3290.0,3290.0,3200.0,3250.0,21200],["2021-01-06",3250.0,3250.0,3220.0,3250.0,13100],["2021-01-07",3250.0,3400.0,3220.0,3280.0,54200],["2021-01-08",3280.0,3290.0,3250.0,3290.0,64400],["2021-01-11",3440.0,3440.0,3300.0,3400.0,61200],["2021-01-12",3600.0,3600.0,3400.0,3570.0,58100],["2021-01-13",3570.0,3580.0,3500.0,3500.0,24000],["2021-01-14",3520.0,3590.0,3420.0,3590.0,45900],["2021-01-15",3650.0,3700.0,3600.0,3650.0,94100],["2021-01-18",3650.0,3900.0,3630.0,3900.0,131400],["2021-01-19",4170.0,4170.0,3900.0,3950.0,305200],["2021-01-20",3950.0,3970.0,3680.0,3830.0,107800],["2021-01-21",3830.0,4090.0,3830.0,4080.0,143900],["2021-01-22",4070.0,4100.0,3800.0,4100.0,76200],["2021-01-25",4100.0,4100.0,3900.0,4000.0,35800],["2021-01-26",3900.0,3900.0,3720.0,3750.0,57300],["2021-01-27",3750.0,3750.0,3490.0,3500.0,50800],["2021-01-28",3260.0,3360.0,3260.0,3260.0,65100],["2021-01-29",3040.0,3360.0,3040.0,3320.0,72300],["2021-02-01",3200.0,3200.0,3090.0,3180.0,21700],["2021-02-02",2960.0,3170.0,2960.0,3000.0,41200],["2021-02-03",3000.0,3180.0,2960.0,3180.0,27300],["2021-02-04",3200.0,3200.0,3190.0,3200.0,9600],["2021-02-05",3190.0,3190.0,3090.0,3100.0,14800],["2021-02-08",3100.0,3200.0,3000.0,3100.0,21400],["2021-02-09",3100.0,3300.0,3000.0,3250.0,24000],["2021-02-17",3250.0,3470.0,3250.0,3470.0,52400],["2021-02-18",3690.0,3710.0,3600.0,3600.0,36000],["2021-02-19",3580.0,3600.0,3350.0,3600.0,45800],["2021-02-22",3600.0,3600.0,3360.0,3580.0,49000],["2021-02-23",3360.0,3550.0,3360.0,3370.0,21700],["2021-02-24",3370.0,3520.0,3370.0,3380.0,31000],["2021-02-25",3540.0,3540.0,3250.0,3440.0,17900],["2021-02-26",3400.0,3450.0,3390.0,3440.0,19000],["2021-03-01",3300.0,3450.0,3300.0,3360.0,2600],["2021-03-02",3500.0,3500.0,3320.0,3320.0,21300],["2021-03-03",3300.0,3400.0,3300.0,3390.0,33500],["2021-03-04",3390.0,3620.0,3390.0,3620.0,114800],["2021-03-05",3870.0,3870.0,3800.0,3870.0,310900],["2021-03-08",4140.0,4140.0,4000.0,4140.0,285100],["2021-03-09",4340.0,4340.0,3860.0,4150.0,113300],["2021-03-10",4130.0,4130.0,3870.0,4000.0,147800],["2021-03-11",4000.0,4000.0,3850.0,3900.0,92800],["2021-03-12",3900.0,3920.0,3860.0,3880.0,40800],["2021-03-15",3880.0,4130.0,3880.0,4000.0,106000],["2021-03-16",4000.0,4000.0,3820.0,3900.0,57300],["2021-03-17",3890.0,3950.0,3790.0,3940.0,31800],["2021-03-18",3940.0,3940.0,3820.0,3940.0,85500],["2021-03-19",3900.0,3910.0,3680.0,3860.0,44100],["2021-03-22",4000.0,4000.0,3800.0,3900.0,6500],["2021-03-23",3690.0,3900.0,3690.0,3800.0,25100],["2021-03-24",3800.0,3900.0,3750.0,3750.0,26700],["2021-03-25",3780.0,3780.0,3510.0,3700.0,39600],["2021-03-26",3700.0,3800.0,3550.0,3710.0,32100],["2021-03-29",3900.0,3900.0,3600.0,3800.0,35900],["2021-03-30",3900.0,3900.0,3650.0,3730.0,69800],["2021-03-31",3730.0,3790.0,3680.0,3730.0,23200],["2021-04-01",3730.0,3770.0,3700.0,3710.0,13000],["2021-04-02",3710.0,3710.0,3460.0,3710.0,115800],["2021-04-05",3710.0,3720.0,3680.0,3700.0,62700],["2021-04-06",3710.0,3720.0,3690.0,3710.0,54200],["2021-04-07",3710.0,3960.0,3710.0,3960.0,128500],["2021-04-08",4200.0,4230.0,3960.0,4000.0,291300],["2021-04-09",4200.0,4200.0,4000.0,4000.0,267600],["2021-04-12",4200.0,4200.0,4010.0,4200.0,310100],["2021-04-13",4200.0,4390.0,4100.0,4100.0,329000],["2021-04-14",4100.0,4380.0,4100.0,4380.0,550900],["2021-04-15",4670.0,4670.0,4400.0,4610.0,366600],["2021-04-16",4500.0,4500.0,4380.0,4380.0,291600],["2021-04-19",4250.0,4300.0,4080.0,4160.0,214100],["2021-04-20",3920.0,4150.0,3870.0,4000.0,181300],["2021-04-22",3870.0,4100.0,3720.0,3900.0,23900],["2021-04-23",3900.0,3990.0,3680.0,3900.0,30500],["2021-04-26",3680.0,3900.0,3680.0,3890.0,51000],["2021-04-27",4100.0,4100.0,3700.0,3900.0,34300],["2021-04-28",3900.0,3900.0,3720.0,3900.0,18700],["2021-04-29",3810.0,4050.0,3800.0,3900.0,64000],["2021-05-04",3800.0,3890.0,3640.0,3650.0,9400],["2021-05-05",3680.0,3890.0,3650.0,3880.0,36400],["2021-05-06",3800.0,3900.0,3800.0,3800.0,41700],["2021-05-07",3600.0,3800.0,3600.0,3800.0,8200],["2021-05-10",3700.0,3750.0,3600.0,3600.0,42900],["2021-05-11",3800.0,3800.0,3750.0,3750.0,12700],["2021-05-12",3750.0,3900.0,3700.0,3800.0,17900],["2021-05-13",3660.0,3900.0,3660.0,3800.0,19300],["2021-05-14",3620.0,3800.0,3620.0,3740.0,15200],["2021-05-17",3620.0,3820.0,3620.0,3760.0,21700],["2021-05-18",3750.0,3750.0,3600.0,3600.0,19200],["2021-05-19",3600.0,3700.0,3550.0,3600.0,60500],["2021-05-20",3600.0,3600.0,3400.0,3590.0,23400],["2021-05-21",3580.0,3600.0,3500.0,3600.0,14400],["2021-05-24",3600.0,3700.0,3550.0,3550.0,35000],["2021-05-25",3550.0,3600.0,3550.0,3570.0,37800],["2021-05-26",3650.0,3650.0,3420.0,3500.0,22700],["2021-05-27",3360.0,3500.0,3360.0,3410.0,13600],["2021-05-28",3430.0,3430.0,3400.0,3410.0,41600],["2021-05-31",3410.0,3410.0,3200.0,3330.0,47700],["2021-06-01",3330.0,3510.0,3330.0,3510.0,48800],["2021-06-02",3580.0,3600.0,3450.0,3590.0,115100],["2021-06-03",3590.0,3700.0,3510.0,3650.0,51600],["2021-06-04",3650.0,3650.0,3500.0,3600.0,98400],["2021-06-07",3600.0,3620.0,3550.0,3620.0,152100],["2021-06-08",3620.0,3620.0,3540.0,3590.0,20700],["2021-06-09",3400.0,3610.0,3400.0,3590.0,12600],["2021-06-10",3500.0,3580.0,3500.0,3550.0,17300],["2021-06-11",3540.0,3540.0,3370.0,3480.0,93700],["2021-06-14",3500.0,3500.0,3400.0,3460.0,51600],["2021-06-15",3460.0,3460.0,3440.0,3460.0,11900],["2021-06-16",3450.0,3460.0,3400.0,3430.0,8200],["2021-06-17",3430.0,3430.0,3290.0,3400.0,76600],["2021-06-18",3400.0,3510.0,3400.0,3440.0,35300],["2021-06-21",3450.0,3500.0,3430.0,3500.0,30300],["2021-06-22",3500.0,3560.0,3500.0,3500.0,58600],["2021-06-23",3500.0,3500.0,3430.0,3450.0,61300],["2021-06-24",3450.0,3450.0,3380.0,3400.0,55600],["2021-06-25",3400.0,3450.0,3390.0,3450.0,26400],["2021-06-28",3450.0,3450.0,3420.0,3430.0,29800],["2021-06-29",3430.0,3430.0,3400.0,3420.0,40200],["2021-06-30",3420.0,3450.0,3400.0,3450.0,75900],["2021-07-01",3450.0,3450.0,3420.0,3440.0,5300],["2021-07-02",3430.0,3430.0,3200.0,3400.0,51600],["2021-07-05",3190.0,3360.0,3190.0,3230.0,33200],["2021-07-06",3230.0,3230.0,3020.0,3100.0,89700],["2021-07-07",3090.0,3100.0,2900.0,3090.0,30100],["2021-07-08",3090.0,3290.0,3090.0,3200.0,15000],["2021-07-09",3200.0,3200.0,2980.0,3000.0,26100],["2021-07-12",3000.0,3000.0,2900.0,2900.0,14400],["2021-07-13",2850.0,3100.0,2850.0,3100.0,10000],["2021-07-14",3100.0,3230.0,3000.0,3200.0,19900],["2021-07-15",3190.0,3190.0,3050.0,3050.0,2300],["2021-07-16",3050.0,3190.0,3000.0,3180.0,11300],["2021-07-19",3160.0,3170.0,2960.0,3150.0,21100],["2021-07-20",3130.0,3130.0,2930.0,2930.0,68000],["2021-07-21",2930.0,3000.0,2930.0,3000.0,2700],["2021-07-22",2990.0,3100.0,2910.0,3070.0,13100],["2021-07-23",3240.0,3240.0,2900.0,2950.0,21900],["2021-07-26",3040.0,3050.0,2900.0,3000.0,10000],["2021-07-27",3000.0,3000.0,2910.0,2950.0,14400],["2021-07-28",2950.0,2990.0,2930.0,2960.0,13700],["2021-07-29",3000.0,3000.0,2920.0,3000.0,17700],["2021-07-30",3000.0,3000.0,2950.0,2980.0,6400],["2021-08-02",2780.0,2980.0,2780.0,2950.0,63000],["2021-08-03",2950.0,2980.0,2900.0,2970.0,27100],["2021-08-04",2970.0,3000.0,2910.0,3000.0,20600],["2021-08-05",3000.0,3210.0,2940.0,3210.0,52500],["2021-08-06",3210.0,3210.0,3090.0,3100.0,70200],["2021-08-09",3090.0,3090.0,2990.0,3000.0,46300],["2021-08-10",3000.0,3160.0,3000.0,3150.0,62400],["2021-08-11",3150.0,3150.0,3000.0,3100.0,54400],["2021-08-12",3010.0,3220.0,3010.0,3100.0,17400],["2021-08-13",3050.0,3100.0,3010.0,3090.0,14900],["2021-08-16",3090.0,3090.0,3050.0,3070.0,33500],["2021-08-17",3100.0,3100.0,3030.0,3080.0,29500],["2021-08-18",3080.0,3110.0,3080.0,3090.0,44000],["2021-08-19",3090.0,3090.0,3070.0,3090.0,11000],["2021-08-20",3090.0,3090.0,3000.0,3080.0,17900],["2021-08-23",3070.0,3070.0,2960.0,2960.0,18500],["2021-08-24",3000.0,3000.0,2960.0,2990.0,15100],["2021-08-25",2990.0,2990.0,2980.0,2990.0,8700],["2021-08-26",2990.0,2990.0,2980.0,2990.0,9800],["2021-08-27",2980.0,3020.0,2980.0,2990.0,17400],["2021-08-30",3000.0,3010.0,3000.0,3000.0,19600],["2021-08-31",3000.0,3070.0,3000.0,3050.0,33500],["2021-09-01",3020.0,3100.0,3020.0,3090.0,20200],["2021-09-06",3100.0,3290.0,3100.0,3290.0,107200],["2021-09-07",3080.0,3300.0,3080.0,3120.0,65500],["2021-09-08",3120.0,3200.0,3090.0,3090.0,26100],["2021-09-09",3080.0,3290.0,3080.0,3270.0,31500],["2021-09-10",3270.0,3270.0,3100.0,3200.0,44000],["2021-09-13",3200.0,3260.0,3100.0,3260.0,90700],["2021-09-14",3280.0,3480.0,3280.0,3480.0,383800],["2021-09-15",3720.0,3720.0,3480.0,3600.0,227600],["2021-09-16",3600.0,3700.0,3530.0,3550.0,71700],["2021-09-17",3550.0,3550.0,3360.0,3480.0,85200],["2021-09-20",3500.0,3720.0,3330.0,3700.0,503600],["2021-09-21",3700.0,3800.0,3500.0,3790.0,190200],["2021-09-22",3900.0,4050.0,3720.0,4050.0,1050900],["2021-09-23",4330.0,4330.0,4050.0,4300.0,886900],["2021-09-24",4100.0,4300.0,4000.0,4050.0,367500],["2021-09-27",3840.0,3840.0,3770.0,3770.0,339900],["2021-09-28",3510.0,3800.0,3510.0,3740.0,390300],["2021-09-29",3840.0,3840.0,3600.0,3700.0,132200],["2021-09-30",3620.0,3800.0,3620.0,3690.0,83100],["2021-10-01",3660.0,3750.0,3450.0,3560.0,337000],["2021-10-04",3360.0,3560.0,3360.0,3390.0,165300],["2021-10-05",3550.0,3550.0,3380.0,3490.0,139200],["2021-10-06",3480.0,3640.0,3450.0,3550.0,96800],["2021-10-07",3550.0,3570.0,3490.0,3530.0,174700],["2021-10-08",3640.0,3640.0,3500.0,3540.0,144100],["2021-10-11",3540.0,3650.0,3540.0,3540.0,78600],["2021-10-12",3600.0,3600.0,3510.0,3520.0,83800],["2021-10-13",3590.0,3590.0,3490.0,3510.0,113400],["2021-10-14",3530.0,3580.0,3500.0,3580.0,142300],["2021-10-15",3580.0,3600.0,3510.0,3580.0,151400],["2021-10-18",3600.0,3830.0,3600.0,3830.0,348400],["2021-10-19",4090.0,4090.0,4030.0,4090.0,1322700],["2021-10-20",4370.0,4370.0,4350.0,4370.0,1652200],["2021-10-21",4660.0,4670.0,4300.0,4670.0,1083900],["2021-10-22",4400.0,4660.0,4400.0,4410.0,794900],["2021-10-25",4390.0,4400.0,4110.0,4110.0,1016800],["2021-10-26",3960.0,4390.0,3950.0,4390.0,983100],["2021-10-27",4500.0,4600.0,4390.0,4480.0,431500],["2021-10-28",4480.0,4480.0,4380.0,4440.0,372000],["2021-10-29",4280.0,4440.0,4280.0,4400.0,473700],["2021-11-01",4300.0,4700.0,4300.0,4650.0,1437900],["2021-11-02",4700.0,4850.0,4650.0,4700.0,1028300],["2021-11-03",4850.0,4850.0,4530.0,4530.0,579000],["2021-11-04",4400.0,4530.0,4360.0,4460.0,408500],["2021-11-05",4590.0,4600.0,4460.0,4520.0,304800],["2021-11-08",4600.0,4600.0,4510.0,4530.0,472300],["2021-11-09",4530.0,4600.0,4490.0,4500.0,482000],["2021-11-10",4550.0,4690.0,4470.0,4600.0,647700],["2021-11-11",4800.0,4800.0,4600.0,4750.0,836200],["2021-11-12",5000.0,5080.0,4800.0,5080.0,1334500],["2021-11-15",5430.0,5430.0,5430.0,5430.0,391300],["2021-11-16",5810.0,5810.0,5600.0,5810.0,1511500],["2021-11-17",5900.0,6210.0,5480.0,6210.0,1654700],["2021-11-18",6640.0,6640.0,6600.0,6640.0,194200],["2021-11-19",7100.0,7100.0,6650.0,7100.0,1931700],["2021-11-22",7590.0,7590.0,6610.0,6610.0,1481200],["2021-11-23",6150.0,6610.0,6150.0,6150.0,904600],["2021-11-24",5800.0,6500.0,5800.0,6160.0,638300],["2021-11-25",6180.0,6200.0,5950.0,6000.0,539100],["2021-11-26",6000.0,6420.0,6000.0,6350.0,627900],["2021-11-29",5910.0,6280.0,5910.0,6280.0,425000],["2021-11-30",6500.0,6550.0,6230.0,6280.0,441600],["2021-12-01",6280.0,6400.0,6060.0,6330.0,508400],["2021-12-02",6400.0,6630.0,6340.0,6580.0,665000],["2021-12-03",6590.0,6700.0,6360.0,6410.0,490100],["2021-12-06",6330.0,6380.0,5970.0,5990.0,477300],["2021-12-07",6100.0,6200.0,5700.0,6100.0,435200],["2021-12-08",6180.0,6190.0,6080.0,6100.0,282200],["2021-12-09",6100.0,6180.0,5990.0,5990.0,456300],["2021-12-10",6000.0,6200.0,5890.0,6140.0,750900],["2021-12-13",6200.0,6560.0,6200.0,6560.0,764400],["2021-12-14",6900.0,7000.0,6600.0,6870.0,953200],["2021-12-15",6870.0,6900.0,6410.0,6680.0,588500],["2021-12-16",6670.0,7000.0,6480.0,6890.0,809600],["2021-12-17",6910.0,7200.0,6910.0,7070.0,995100],["2021-12-20",7070.0,7090.0,6730.0,6920.0,498700],["2021-12-21",6900.0,7200.0,6730.0,7140.0,762100],["2021-12-22",7140.0,7600.0,7140.0,7510.0,927800],["2021-12-23",7600.0,8000.0,6990.0,7770.0,996600],["2021-12-24",8000.0,8000.0,7600.0,7640.0,738500],["2021-12-27",7590.0,7590.0,7300.0,7480.0,498700],["2021-12-28",7490.0,7800.0,7490.0,7680.0,708500],["2021-12-29",7850.0,8210.0,7600.0,8210.0,1613300],["2021-12-30",8780.0,8780.0,8500.0,8780.0,1328000],["2021-12-31",8780.0,9380.0,8400.0,8880.0,1259300],["2022-01-04",8880.0,8880.0,8400.0,8550.0,1050800],["2022-01-05",8400.0,9090.0,8160.0,8750.0,1099900],["2022-01-06",8400.0,9150.0,8400.0,9000.0,970700],["2022-01-07",9000.0,9120.0,8800.0,8980.0,925400],["2022-01-10",8980.0,9600.0,8980.0,9430.0,1447100],["2022-01-11",9800.0,9800.0,9000.0,9000.0,875200],["2022-01-12",9000.0,9000.0,8370.0,8370.0,1021300],["2022-01-13",8000.0,8150.0,7790.0,7790.0,803700],["2022-01-14",7250.0,7800.0,7250.0,7800.0,638300],["2022-01-17",7800.0,8290.0,7260.0,7260.0,513300],["2022-01-18",6770.0,7400.0,6760.0,6760.0,507200],["2022-01-19",6500.0,6600.0,6290.0,6290.0,418500],["2022-01-20",5890.0,6730.0,5850.0,6730.0,622800],["2022-01-21",6260.0,6750.0,6260.0,6600.0,913000],["2022-01-24",6200.0,6400.0,6140.0,6140.0,545000],["2022-01-25",5800.0,6140.0,5800.0,6130.0,213400],["2022-01-26",6200.0,6200.0,5710.0,5750.0,347600],["2022-01-27",5750.0,5750.0,5350.0,5350.0,370400],["2022-01-28",5020.0,5350.0,5000.0,5190.0,282300],["2022-02-07",5550.0,5550.0,5550.0,5550.0,132200],["2022-02-08",5930.0,5930.0,5930.0,5930.0,199300],["2022-02-09",6340.0,6340.0,6340.0,6340.0,136500],["2022-02-10",6780.0,6780.0,6350.0,6780.0,818600],["2022-02-11",7230.0,7230.0,6790.0,7180.0,757900],["2022-02-14",6680.0,7100.0,6680.0,6780.0,200700],["2022-02-15",6500.0,6770.0,6310.0,6370.0,373100],["2022-02-16",6350.0,6700.0,6000.0,6600.0,357300],["2022-02-17",6600.0,6800.0,6500.0,6650.0,132600],["2022-02-18",6200.0,6650.0,6200.0,6580.0,229700],["2022-02-21",6550.0,6850.0,6200.0,6770.0,350700],["2022-02-22",6700.0,6760.0,6500.0,6700.0,398200],["2022-02-23",6710.0,7160.0,6700.0,7160.0,1060400],["2022-02-24",7500.0,7500.0,7000.0,7000.0,823000],["2022-02-25",7100.0,7300.0,7000.0,7050.0,385200],["2022-02-28",7050.0,7050.0,6800.0,6980.0,363400],["2022-03-01",6980.0,7100.0,6810.0,7100.0,399200],["2022-03-02",7400.0,7400.0,7150.0,7290.0,566100],["2022-03-03",7360.0,7800.0,7360.0,7800.0,938000],["2022-03-04",8300.0,8300.0,7600.0,7790.0,736800],["2022-03-07",7810.0,8330.0,7810.0,8330.0,1099100],["2022-03-08",8330.0,8330.0,7880.0,7950.0,885900],["2022-03-09",8100.0,8500.0,7560.0,8200.0,718800],["2022-03-10",7630.0,8000.0,7630.0,7900.0,531400],["2022-03-11",7900.0,7910.0,7650.0,7670.0,475100],["2022-03-14",7620.0,7620.0,7200.0,7200.0,500300],["2022-03-15",6730.0,7420.0,6730.0,7400.0,346600],["2022-03-16",7450.0,7600.0,7350.0,7400.0,173300],["2022-03-17",7310.0,7440.0,7310.0,7390.0,238100],["2022-03-18",7410.0,7700.0,7410.0,7650.0,362600],["2022-03-21",7950.0,7950.0,7500.0,7600.0,347800],["2022-03-22",7800.0,7800.0,7580.0,7620.0,346500],["2022-03-23",7630.0,7640.0,7500.0,7510.0,370200],["2022-03-24",7600.0,7700.0,7460.0,7500.0,369800],["2022-03-25",7470.0,7500.0,7390.0,7470.0,288900],["2022-03-28",7250.0,7350.0,6960.0,7180.0,543800],["2022-03-29",7000.0,7350.0,7000.0,7250.0,192500],["2022-03-30",7050.0,7240.0,6900.0,6900.0,382500],["2022-03-31",6790.0,6900.0,6420.0,6430.0,438700],["2022-04-01",6300.0,6800.0,6200.0,6550.0,328900],["2022-04-04",6900.0,6900.0,6700.0,6800.0,180700],["2022-04-05",6900.0,6900.0,6700.0,6870.0,219600],["2022-04-06",6730.0,6880.0,6600.0,6650.0,134100],["2022-04-07",6600.0,6800.0,6410.0,6630.0,152400],["2022-04-08",6360.0,6750.0,6360.0,6720.0,353100],["2022-04-12",6380.0,6720.0,6250.0,6250.0,167300],["2022-04-13",5820.0,5960.0,5820.0,5820.0,478500],["2022-04-14",5420.0,5600.0,5420.0,5420.0,489100],["2022-04-15",5050.0,5050.0,5050.0,5050.0,337800],["2022-04-18",4700.0,4700.0,4700.0,4700.0,76000],["2022-04-19",4380.0,4380.0,4380.0,4380.0,145600],["2022-04-20",4080.0,4080.0,4080.0,4080.0,222900],["2022-04-21",3800.0,3800.0,3800.0,3800.0,121200],["2022-04-22",3540.0,4060.0,3540.0,3550.0,1208000],["2022-04-25",3770.0,3770.0,3330.0,3390.0,453300],["2022-04-26",3500.0,3500.0,3200.0,3470.0,319700],["2022-04-27",3600.0,3710.0,3470.0,3710.0,406300],["2022-04-28",3960.0,3960.0,3900.0,3960.0,154700],["2022-04-29",4230.0,4230.0,4000.0,4230.0,398600],["2022-05-04",4490.0,4490.0,4120.0,4130.0,554000],["2022-05-05",3900.0,4180.0,3900.0,3910.0,224900],["2022-05-06",3850.0,4000.0,3750.0,4000.0,307800],["2022-05-19",3100.0,4100.0,3100.0,3800.0,361000],["2022-05-20",3800.0,3900.0,3600.0,3800.0,214100],["2022-05-23",3800.0,3800.0,3600.0,3600.0,113200],["2022-05-24",3700.0,3700.0,3400.0,3600.0,179100],["2022-05-25",3600.0,3700.0,3500.0,3600.0,198300],["2022-05-26",3500.0,3700.0,3500.0,3600.0,142500],["2022-05-27",3600.0,3700.0,3400.0,3600.0,442000],["2022-05-30",3600.0,4000.0,3600.0,4000.0,300500],["2022-05-31",4300.0,4300.0,4100.0,4300.0,315200],["2022-06-01",4600.0,4600.0,3700.0,4100.0,438200],["2022-06-02",4100.0,4100.0,3900.0,4000.0,183700],["2022-06-03",4000.0,4000.0,3700.0,3800.0,147500],["2022-06-06",3900.0,4000.0,3700.0,3900.0,181200],["2022-06-07",3900.0,3900.0,3600.0,3700.0,200600],["2022-06-08",3700.0,4000.0,3700.0,4000.0,198700],["2022-06-09",4000.0,4000.0,3700.0,3900.0,126600],["2022-06-10",3900.0,4000.0,3700.0,3800.0,190200],["2022-06-13",3500.0,3800.0,3500.0,3600.0,270900],["2022-06-14",3500.0,3700.0,3400.0,3700.0,140300],["2022-06-15",3700.0,3700.0,3400.0,3500.0,194600],["2022-06-16",3500.0,3600.0,3400.0,3500.0,146800],["2022-06-17",3400.0,3400.0,3100.0,3100.0,185700],["2022-06-20",3000.0,3200.0,2800.0,2900.0,221200],["2022-06-21",2800.0,2900.0,2600.0,2700.0,186500],["2022-06-22",2800.0,3000.0,2700.0,3000.0,108000],["2022-06-23",3000.0,3000.0,2800.0,3000.0,68900],["2022-06-24",2900.0,3000.0,2800.0,2900.0,79000],["2022-06-27",2900.0,3000.0,2800.0,3000.0,191800],["2022-06-28",3000.0,3300.0,3000.0,3300.0,188900],["2022-06-29",3300.0,3500.0,3200.0,3400.0,111300],["2022-06-30",3200.0,3400.0,3100.0,3100.0,106900],["2022-07-01",3000.0,3100.0,2800.0,3000.0,144200],["2022-07-04",3100.0,3200.0,3000.0,3100.0,36400],["2022-07-05",3000.0,3200.0,2900.0,3000.0,111300],["2022-07-06",2900.0,3000.0,2800.0,2800.0,105500],["2022-07-07",2800.0,3000.0,2800.0,3000.0,32200],["2022-07-08",3000.0,3100.0,2900.0,3000.0,44400],["2022-07-11",3000.0,3000.0,2800.0,3000.0,75900],["2022-07-12",3000.0,3200.0,2900.0,3100.0,116300],["2022-07-13",3100.0,3100.0,2900.0,3000.0,134900],["2022-07-14",3000.0,3000.0,2900.0,3000.0,167400],["2022-07-15",3000.0,3200.0,3000.0,3100.0,232400],["2022-07-18",3100.0,3200.0,3100.0,3100.0,49900],["2022-07-19",3200.0,3200.0,3000.0,3200.0,117700],["2022-07-20",3100.0,3500.0,3100.0,3400.0,351900],["2022-07-21",3300.0,3400.0,3200.0,3400.0,149900],["2022-07-22",3300.0,3500.0,3200.0,3300.0,165900],["2022-07-25",3400.0,3400.0,3100.0,3100.0,112400],["2022-07-26",3100.0,3300.0,3100.0,3200.0,92600],["2022-07-27",3200.0,3400.0,3100.0,3300.0,143000],["2022-07-28",3300.0,3400.0,3200.0,3400.0,71300],["2022-07-29",3300.0,3300.0,3100.0,3200.0,169200],["2022-08-01",3300.0,3300.0,3200.0,3300.0,66100],["2022-08-02",3300.0,3500.0,3200.0,3500.0,207000],["2022-08-03",3500.0,3500.0,3200.0,3400.0,392300],["2022-08-04",3300.0,3600.0,3200.0,3500.0,316600],["2022-08-05",3600.0,3600.0,3300.0,3500.0,364300],["2022-08-08",3400.0,3900.0,3400.0,3900.0,944800],["2022-08-09",3900.0,4300.0,3900.0,4300.0,620900],["2022-08-10",4200.0,4300.0,4000.0,4100.0,213400],["2022-08-11",4100.0,4200.0,3900.0,4100.0,446900],["2022-08-12",4000.0,4300.0,3900.0,4200.0,286200],["2022-08-15",4200.0,4300.0,4100.0,4200.0,308000],["2022-08-16",4200.0,4400.0,4100.0,4300.0,644700],["2022-08-17",4300.0,4400.0,4100.0,4200.0,492500],["2022-08-18",4200.0,4300.0,4100.0,4200.0,151400],["2022-08-19",4200.0,4200.0,3900.0,3900.0,455500],["2022-08-22",3900.0,4000.0,3600.0,3800.0,234200],["2022-08-23",3800.0,4300.0,3700.0,4200.0,531300],["2022-08-24",4100.0,4600.0,4100.0,4400.0,394600],["2022-08-25",4400.0,4400.0,4100.0,4200.0,202600],["2022-08-26",4200.0,4200.0,4000.0,4200.0,215300],["2022-08-29",4200.0,4200.0,3800.0,4200.0,277400],["2022-08-30",4100.0,4300.0,4000.0,4100.0,271400],["2022-08-31",4100.0,4100.0,4000.0,4100.0,131000],["2022-09-05",4000.0,4100.0,3800.0,3900.0,101800],["2022-09-06",3900.0,4000.0,3900.0,3900.0,106200],["2022-09-07",3900.0,3900.0,3700.0,3800.0,197000],["2022-09-08",3700.0,3800.0,3600.0,3700.0,167800],["2022-09-09",3800.0,3800.0,3600.0,3800.0,58700],["2022-09-12",3700.0,3900.0,3700.0,3800.0,107400],["2022-09-13",3800.0,3900.0,3700.0,3900.0,138700],["2022-09-14",3800.0,3800.0,3700.0,3800.0,164800],["2022-09-15",3800.0,4000.0,3700.0,3900.0,145800],["2022-09-16",3800.0,3900.0,3700.0,3800.0,82300],["2022-09-19",3800.0,3800.0,3600.0,3700.0,100300],["2022-09-20",3700.0,3700.0,3400.0,3700.0,181000],["2022-09-21",3600.0,3800.0,3500.0,3700.0,140800],["2022-09-22",3600.0,4100.0,3600.0,4000.0,560200],["2022-09-23",4100.0,4100.0,3800.0,4000.0,176100],["2022-09-26",4000.0,4000.0,3500.0,3700.0,158400],["2022-09-27",3600.0,3900.0,3600.0,3900.0,187200],["2022-09-28",3800.0,3800.0,3500.0,3700.0,119700],["2022-09-29",3800.0,3800.0,3400.0,3500.0,144500],["2022-09-30",3600.0,3600.0,3300.0,3600.0,206700],["2022-10-03",3600.0,3600.0,3400.0,3400.0,139400],["2022-10-04",3400.0,3500.0,3200.0,3300.0,203200],["2022-10-05",3400.0,3500.0,3300.0,3500.0,89000],["2022-10-06",3500.0,3500.0,3200.0,3300.0,189000],["2022-10-07",3200.0,3400.0,3100.0,3200.0,113400],["2022-10-10",3200.0,3400.0,3100.0,3300.0,123700],["2022-10-11",3400.0,3400.0,3100.0,3200.0,110000],["2022-10-12",3000.0,3200.0,3000.0,3200.0,76300],["2022-10-13",3200.0,3200.0,3000.0,3100.0,113700],["2022-10-14",3100.0,3300.0,3100.0,3200.0,129000],["2022-10-17",3200.0,3300.0,3100.0,3200.0,31700],["2022-10-18",3200.0,3400.0,3200.0,3300.0,155400],["2022-10-19",3300.0,3300.0,3100.0,3300.0,74000],["2022-10-20",3300.0,3300.0,3100.0,3200.0,18200],["2022-10-21",3200.0,3200.0,2800.0,2900.0,188300],["2022-10-24",3000.0,3100.0,2700.0,2700.0,131500],["2022-10-25",2800.0,2900.0,2500.0,2800.0,74200],["2022-10-26",2700.0,2900.0,2700.0,2700.0,24500],["2022-10-27",2800.0,2900.0,2700.0,2900.0,40700],["2022-10-28",2900.0,3000.0,2800.0,2800.0,36000],["2022-10-31",2800.0,2800.0,2600.0,2800.0,39800],["2022-11-01",2800.0,2800.0,2600.0,2700.0,95400],["2022-11-02",2700.0,2800.0,2700.0,2800.0,21900],["2022-11-03",2600.0,2800.0,2600.0,2700.0,34800],["2022-11-04",2600.0,2700.0,2300.0,2500.0,107700],["2022-11-07",2500.0,2500.0,2200.0,2200.0,104500],["2022-11-08",2200.0,2300.0,2100.0,2200.0,65500],["2022-11-09",2200.0,2300.0,2200.0,2300.0,35900],["2022-11-10",2200.0,2200.0,1900.0,2000.0,192800],["2022-11-11",1900.0,2100.0,1900.0,2100.0,223500],["2022-11-14",2100.0,2100.0,1700.0,1800.0,131700],["2022-11-15",1800.0,1800.0,1500.0,1500.0,147100],["2022-11-16",1500.0,1700.0,1300.0,1700.0,219500],["2022-11-17",1800.0,1800.0,1700.0,1800.0,66000],["2022-11-18",1900.0,2000.0,1600.0,2000.0,368300],["2022-11-21",2100.0,2100.0,2000.0,2100.0,59300],["2022-11-22",2200.0,2400.0,2100.0,2400.0,158200],["2022-11-23",2400.0,2500.0,2100.0,2100.0,157900],["2022-11-24",2200.0,2200.0,1900.0,2100.0,99100],["2022-11-25",2100.0,2200.0,2000.0,2200.0,145400],["2022-11-28",2200.0,2400.0,2200.0,2400.0,200500],["2022-11-29",2400.0,2500.0,2200.0,2400.0,129100],["2022-11-30",2400.0,2400.0,2200.0,2300.0,145800],["2022-12-01",2300.0,2600.0,2300.0,2600.0,341200],["2022-12-02",2600.0,2600.0,2400.0,2600.0,183500],["2022-12-05",2600.0,2800.0,2600.0,2800.0,161900],["2022-12-06",2700.0,2700.0,2300.0,2400.0,225800],["2022-12-07",2400.0,2500.0,2200.0,2300.0,223000],["2022-12-08",2300.0,2600.0,2300.0,2500.0,187500],["2022-12-09",2500.0,2500.0,2300.0,2400.0,30800],["2022-12-12",2400.0,2500.0,2300.0,2400.0,26000],["2022-12-13",2400.0,2400.0,2000.0,2100.0,266700],["2022-12-14",2200.0,2300.0,2100.0,2300.0,41000],["2022-12-15",2200.0,2300.0,2100.0,2200.0,60000],["2022-12-16",2100.0,2200.0,2100.0,2200.0,43800],["2022-12-19",2200.0,2200.0,2100.0,2100.0,128200],["2022-12-20",2000.0,2100.0,1900.0,2000.0,67600],["2022-12-21",2100.0,2100.0,1700.0,2000.0,174000],["2022-12-22",1800.0,1900.0,1800.0,1900.0,43000],["2022-12-23",1900.0,1900.0,1800.0,1900.0,22200],["2022-12-26",1900.0,2000.0,1800.0,1800.0,26300],["2022-12-27",1800.0,2000.0,1700.0,2000.0,76400],["2022-12-28",2000.0,2000.0,1900.0,2000.0,32100],["2022-12-29",2000.0,2000.0,1900.0,2000.0,37700],["2022-12-30",2000.0,2000.0,1900.0,2000.0,33800],["2023-01-03",1900.0,2100.0,1900.0,2100.0,40300],["2023-01-04",2100.0,2100.0,2000.0,2000.0,34900],["2023-01-05",2000.0,2100.0,2000.0,2100.0,23200],["2023-01-06",2100.0,2100.0,2000.0,2000.0,29500],["2023-01-09",2000.0,2100.0,2000.0,2100.0,18800],["2023-01-10",2100.0,2100.0,2000.0,2100.0,21300],["2023-01-11",2000.0,2100.0,1900.0,1900.0,67000],["2023-01-12",2000.0,2100.0,1900.0,2100.0,27400],["2023-01-13",2000.0,2100.0,1900.0,1900.0,48600],["2023-01-16",2000.0,2000.0,2000.0,2000.0,20800],["2023-01-17",2000.0,2100.0,1900.0,2100.0,93400],["2023-01-18",2000.0,2100.0,2000.0,2000.0,41900],["2023-01-19",2000.0,2100.0,2000.0,2100.0,16500],["2023-01-27",2100.0,2100.0,2000.0,2100.0,106500],["2023-01-30",2000.0,2300.0,2000.0,2300.0,103600],["2023-01-31",2300.0,2300.0,2200.0,2300.0,52800],["2023-02-01",2300.0,2300.0,2100.0,2200.0,119500],["2023-02-02",2200.0,2200.0,2100.0,2200.0,35500],["2023-02-03",2100.0,2200.0,2000.0,2100.0,38700],["2023-02-06",2100.0,2100.0,2000.0,2100.0,48400],["2023-02-07",2100.0,2100.0,2000.0,2100.0,48800],["2023-02-08",2100.0,2100.0,2000.0,2100.0,81700],["2023-02-09",2100.0,2200.0,2000.0,2200.0,59600],["2023-02-10",2200.0,2200.0,2000.0,2100.0,29500],["2023-02-13",2000.0,2000.0,2000.0,2000.0,77700],["2023-02-14",2000.0,2100.0,1900.0,2000.0,21700],["2023-02-15",2000.0,2100.0,2000.0,2100.0,96700],["2023-02-16",2000.0,2100.0,2000.0,2100.0,59800],["2023-02-17",2100.0,2100.0,2000.0,2000.0,42000],["2023-02-20",2000.0,2100.0,2000.0,2000.0,115300],["2023-02-21",2000.0,2100.0,2000.0,2100.0,119700],["2023-02-22",2000.0,2200.0,2000.0,2000.0,215500],["2023-02-23",2000.0,2000.0,2000.0,2000.0,91200],["2023-02-24",2100.0,2100.0,2000.0,2000.0,81000],["2023-02-27",2000.0,2100.0,2000.0,2000.0,96700],["2023-02-28",2000.0,2000.0,1900.0,1900.0,45800],["2023-03-01",1900.0,2100.0,1900.0,2100.0,338200],["2023-03-02",2200.0,2200.0,2100.0,2100.0,85600],["2023-03-03",2100.0,2100.0,2000.0,2000.0,138500],["2023-03-06",2000.0,2100.0,2000.0,2000.0,86700],["2023-03-07",2100.0,2100.0,2000.0,2000.0,21400],["2023-03-08",2000.0,2100.0,2000.0,2100.0,117600],["2023-03-09",2100.0,2100.0,2000.0,2000.0,57000],["2023-03-10",2000.0,2000.0,1900.0,1900.0,142300],["2023-03-13",2000.0,2000.0,1900.0,1900.0,90600],["2023-03-14",2000.0,2000.0,1900.0,1900.0,60700],["2023-03-15",2000.0,2000.0,1900.0,2000.0,22200],["2023-03-16",1900.0,2000.0,1800.0,1900.0,217200],["2023-03-17",2000.0,2000.0,1800.0,1900.0,20700],["2023-03-20",1900.0,1900.0,1800.0,1800.0,108000],["2023-03-21",1800.0,1900.0,1700.0,1800.0,42200],["2023-03-22",1800.0,1900.0,1800.0,1800.0,16800],["2023-03-23",1800.0,1800.0,1800.0,1800.0,25100],["2023-03-24",1900.0,1900.0,1800.0,1800.0,10500],["2023-03-27",1900.0,1900.0,1800.0,1800.0,28700],["2023-03-28",1900.0,1900.0,1800.0,1900.0,27400],["2023-03-29",1800.0,1900.0,1800.0,1900.0,1900],["2023-03-30",1900.0,1900.0,1800.0,1800.0,42100],["2023-03-31",1800.0,1900.0,1800.0,1800.0,22200],["2023-04-03",1900.0,1900.0,1800.0,1900.0,69500],["2023-04-04",1900.0,1900.0,1800.0,1900.0,73500],["2023-04-05",1800.0,1900.0,1800.0,1900.0,72500],["2023-04-06",1900.0,2000.0,1800.0,1900.0,235500],["2023-04-07",1900.0,2000.0,1900.0,1900.0,78200],["2023-04-10",2000.0,2000.0,1900.0,1900.0,63900],["2023-04-11",1900.0,2000.0,1800.0,1900.0,76800],["2023-04-12",2000.0,2000.0,1900.0,1900.0,49700],["2023-04-13",1900.0,2000.0,1900.0,1900.0,69000],["2023-04-14",1900.0,2000.0,1800.0,1900.0,53900],["2023-04-17",1800.0,1900.0,1800.0,1800.0,25600],["2023-04-18",1800.0,1900.0,1800.0,1900.0,35500],["2023-04-19",1800.0,1900.0,1800.0,1800.0,40800],["2023-04-20",1800.0,1900.0,1800.0,1800.0,101200],["2023-04-21",1800.0,1900.0,1800.0,1800.0,14900],["2023-04-24",1800.0,1800.0,1700.0,1800.0,28000],["2023-04-25",1800.0,1800.0,1700.0,1700.0,64200],["2023-04-26",1700.0,1800.0,1700.0,1800.0,69300],["2023-04-27",1800.0,1800.0,1700.0,1700.0,48200],["2023-04-28",1700.0,1900.0,1700.0,1800.0,137700],["2023-05-04",1800.0,1900.0,1700.0,1900.0,103600],["2023-05-05",1900.0,1900.0,1700.0,1900.0,250500],["2023-05-08",1900.0,2000.0,1800.0,2000.0,194600],["2023-05-09",2000.0,2200.0,2000.0,2100.0,282100],["2023-05-10",2100.0,2100.0,2000.0,2100.0,238600],["2023-05-11",2100.0,2300.0,2000.0,2200.0,405900],["2023-05-12",2200.0,2300.0,2100.0,2200.0,45500],["2023-05-15",2300.0,2400.0,2100.0,2200.0,102200],["2023-05-16",2200.0,2400.0,2100.0,2400.0,336900],["2023-05-17",2400.0,2400.0,2200.0,2300.0,85900],["2023-05-18",2300.0,2300.0,2100.0,2200.0,30000],["2023-05-19",2200.0,2300.0,2100.0,2200.0,63200],["2023-05-22",2200.0,2400.0,2200.0,2400.0,426000],["2023-05-23",2400.0,2500.0,2300.0,2400.0,182700],["2023-05-24",2400.0,2500.0,2300.0,2300.0,186600],["2023-05-25",2400.0,2400.0,2200.0,2400.0,209500],["2023-05-26",2300.0,2600.0,2300.0,2600.0,835100],["2023-05-29",2800.0,2800.0,2800.0,2800.0,162200],["2023-05-30",3200.0,3200.0,3200.0,3200.0,208300],["2023-05-31",3600.0,3600.0,3400.0,3600.0,2378400],["2023-06-01",3900.0,4100.0,3700.0,4000.0,1349300],["2023-06-02",4000.0,4100.0,3400.0,3700.0,1132500],["2023-06-05",3700.0,4100.0,3700.0,4100.0,867400],["2023-06-06",4200.0,4600.0,4100.0,4400.0,857600],["2023-06-07",4500.0,4800.0,4300.0,4600.0,720000],["2023-06-08",4700.0,4700.0,4300.0,4400.0,914700],["2023-06-09",4400.0,4400.0,4200.0,4400.0,453800],["2023-06-12",4300.0,4400.0,4100.0,4300.0,397500],["2023-06-13",4300.0,4500.0,4100.0,4500.0,524300],["2023-06-14",4500.0,4600.0,4200.0,4300.0,477600],["2023-06-15",4300.0,4500.0,4100.0,4400.0,421900],["2023-06-16",4300.0,4500.0,4100.0,4300.0,314400],["2023-06-19",4200.0,4300.0,4000.0,4100.0,250800],["2023-06-20",4200.0,4200.0,3900.0,4100.0,224600],["2023-06-21",4100.0,4200.0,4000.0,4200.0,283000],["2023-06-22",4200.0,4400.0,4100.0,4300.0,895100],["2023-06-23",4300.0,4400.0,4000.0,4200.0,689700],["2023-06-26",4200.0,4200.0,3800.0,4000.0,638000],["2023-06-27",4000.0,4100.0,3800.0,4000.0,418100],["2023-06-28",4200.0,4200.0,3800.0,3900.0,493500],["2023-06-29",4000.0,4000.0,3400.0,3600.0,486500],["2023-06-30",3600.0,3600.0,3300.0,3500.0,360000],["2023-07-03",3500.0,3500.0,3300.0,3400.0,393700],["2023-07-04",3400.0,3700.0,3200.0,3700.0,638400],["2023-07-05",3800.0,3900.0,3600.0,3700.0,445500],["2023-07-06",3700.0,3800.0,3500.0,3700.0,525800],["2023-07-07",3700.0,3700.0,3500.0,3600.0,273700],["2023-07-10",3700.0,3800.0,3500.0,3700.0,199300],["2023-07-11",3700.0,3800.0,3600.0,3700.0,247900],["2023-07-12",3700.0,3700.0,3600.0,3700.0,227700],["2023-07-13",3700.0,3800.0,3600.0,3700.0,338900],["2023-07-14",3700.0,3800.0,3600.0,3600.0,271000],["2023-07-17",3700.0,3800.0,3700.0,3800.0,236400],["2023-07-18",3700.0,3900.0,3700.0,3900.0,437600],["2023-07-19",3900.0,3900.0,3700.0,3700.0,295500],["2023-07-20",3700.0,3800.0,3600.0,3700.0,164700],["2023-07-21",3700.0,3800.0,3600.0,3800.0,265100],["2023-07-24",3800.0,3800.0,3600.0,3800.0,344800],["2023-07-25",3800.0,4200.0,3800.0,4100.0,869200],["2023-07-26",4100.0,4100.0,3800.0,3900.0,263800],["2023-07-27",3900.0,4000.0,3700.0,3900.0,427800],["2023-07-28",3700.0,4000.0,3700.0,3900.0,409400],["2023-07-31",3900.0,4100.0,3900.0,4000.0,315800],["2023-08-01",3900.0,4000.0,3700.0,3800.0,516200],["2023-08-02",3800.0,3800.0,3700.0,3800.0,146900],["2023-08-03",3800.0,3800.0,3600.0,3800.0,257900],["2023-08-04",3700.0,3800.0,3600.0,3800.0,168700],["2023-08-07",3800.0,3800.0,3600.0,3800.0,82800],["2023-08-08",3800.0,4100.0,3800.0,4100.0,994400],["2023-08-09",4000.0,4200.0,3900.0,4200.0,735900],["2023-08-10",4200.0,4700.0,4100.0,4500.0,1997600],["2023-08-11",4500.0,4700.0,4200.0,4600.0,1259700],["2023-08-14",4600.0,4600.0,4200.0,4500.0,491300],["2023-08-15",4500.0,4600.0,4300.0,4500.0,491500],["2023-08-16",4500.0,4600.0,4300.0,4600.0,735800],["2023-08-17",4600.0,4600.0,4400.0,4500.0,601500],["2023-08-18",4500.0,4500.0,3900.0,3900.0,665600],["2023-08-21",3800.0,4000.0,3600.0,3900.0,401400],["2023-08-22",3900.0,3900.0,3500.0,3700.0,187800],["2023-08-23",3700.0,3800.0,3600.0,3800.0,293400],["2023-08-24",3700.0,3900.0,3700.0,3800.0,188800],["2023-08-25",3800.0,3900.0,3700.0,3800.0,149500],["2023-08-28",3800.0,4000.0,3800.0,3900.0,91200],["2023-08-29",3900.0,4000.0,3900.0,4000.0,97300],["2023-08-30",3900.0,4000.0,3800.0,3900.0,43900],["2023-08-31",4000.0,4000.0,3800.0,4000.0,324200],["2023-09-05",4000.0,4100.0,3900.0,4100.0,226900],["2023-09-06",4100.0,4200.0,4000.0,4200.0,258700],["2023-09-07",4200.0,4200.0,4000.0,4200.0,260300],["2023-09-08",4200.0,4200.0,4000.0,4200.0,193000],["2023-09-11",4100.0,4300.0,4000.0,4100.0,386300],["2023-09-12",4100.0,4200.0,4000.0,4100.0,235300],["2023-09-13",4200.0,4200.0,4000.0,4100.0,264000],["2023-09-14",4100.0,4100.0,3900.0,4100.0,344400],["2023-09-15",4100.0,4300.0,4000.0,4200.0,564400],["2023-09-18",4200.0,4300.0,4100.0,4300.0,208700],["2023-09-19",4200.0,4300.0,4100.0,4200.0,98400],["2023-09-20",4100.0,4200.0,4100.0,4200.0,135300],["2023-09-21",4100.0,4200.0,4000.0,4100.0,187200],["2023-09-22",4100.0,4100.0,3700.0,3900.0,290600],["2023-09-25",3900.0,4000.0,3500.0,3600.0,274200],["2023-09-26",3700.0,3700.0,3400.0,3600.0,370800],["2023-09-27",3600.0,3600.0,3100.0,3500.0,356900],["2023-09-28",3500.0,3600.0,3400.0,3600.0,88100],["2023-09-29",3600.0,3600.0,3400.0,3400.0,179900],["2023-10-02",3400.0,3600.0,3400.0,3500.0,119600],["2023-10-03",3500.0,3500.0,3100.0,3200.0,162100],["2023-10-04",3100.0,3300.0,3000.0,3300.0,62200],["2023-10-05",3400.0,3400.0,3100.0,3200.0,180500],["2023-10-06",3200.0,3300.0,3000.0,3200.0,194300],["2023-10-09",3300.0,3400.0,3300.0,3400.0,95700],["2023-10-10",3300.0,3400.0,3300.0,3400.0,195600],["2023-10-11",3300.0,3500.0,3300.0,3500.0,171800],["2023-10-12",3500.0,3500.0,3400.0,3500.0,70300],["2023-10-13",3400.0,3500.0,3300.0,3400.0,38700],["2023-10-16",3400.0,3600.0,3400.0,3400.0,270500],["2023-10-17",3400.0,3500.0,3300.0,3300.0,101800],["2023-10-18",3400.0,3400.0,2900.0,3100.0,319600],["2023-10-19",3100.0,3100.0,3000.0,3100.0,54300],["2023-10-20",3000.0,3100.0,2900.0,3100.0,230600],["2023-10-23",3000.0,3100.0,3000.0,3000.0,112500],["2023-10-24",3000.0,3000.0,2900.0,3000.0,83400],["2023-10-25",2900.0,3100.0,2900.0,3000.0,23300],["2023-10-26",2900.0,2900.0,2600.0,2700.0,189700],["2023-10-27",2700.0,2800.0,2500.0,2600.0,250100],["2023-10-30",2700.0,2700.0,2600.0,2600.0,109300],["2023-10-31",2700.0,2700.0,2400.0,2500.0,138600],["2023-11-01",2400.0,2500.0,2400.0,2500.0,64300],["2023-11-02",2500.0,2700.0,2400.0,2700.0,209400],["2023-11-03",2700.0,2800.0,2600.0,2600.0,49500],["2023-11-06",2700.0,2700.0,2600.0,2600.0,33800],["2023-11-07",2600.0,2900.0,2600.0,2800.0,202000],["2023-11-08",2800.0,2900.0,2700.0,2900.0,94100],["2023-11-09",2800.0,2900.0,2800.0,2900.0,187200],["2023-11-10",2800.0,2900.0,2700.0,2700.0,121600],["2023-11-13",2800.0,2800.0,2700.0,2800.0,45300],["2023-11-14",2700.0,2800.0,2700.0,2800.0,40100],["2023-11-15",2800.0,2900.0,2700.0,2800.0,145500],["2023-11-16",2700.0,2800.0,2700.0,2800.0,65400],["2023-11-17",2700.0,2800.0,2700.0,2700.0,103200],["2023-11-20",2700.0,2700.0,2600.0,2700.0,53000],["2023-11-21",2700.0,2800.0,2700.0,2700.0,81000],["2023-11-22",2800.0,2900.0,2700.0,2900.0,200200],["2023-11-23",2800.0,2900.0,2800.0,2800.0,62500],["2023-11-24",2800.0,2800.0,2600.0,2800.0,221600],["2023-11-27",2700.0,2700.0,2600.0,2700.0,37200],["2023-11-28",2800.0,2800.0,2600.0,2700.0,21900],["2023-11-29",2700.0,2800.0,2600.0,2800.0,101400],["2023-11-30",2800.0,2800.0,2700.0,2800.0,88800],["2023-12-01",2700.0,2700.0,2700.0,2700.0,47600],["2023-12-04",2700.0,2900.0,2600.0,2700.0,203400],["2023-12-05",2800.0,3100.0,2800.0,2900.0,397100],["2023-12-06",2900.0,3000.0,2900.0,3000.0,68500],["2023-12-07",3000.0,3100.0,2800.0,2900.0,118200],["2023-12-08",2900.0,3000.0,2800.0,2900.0,31300],["2023-12-11",3000.0,3000.0,2800.0,2900.0,19700],["2023-12-12",2800.0,2900.0,2800.0,2900.0,37300],["2023-12-13",2800.0,2900.0,2800.0,2800.0,96000],["2023-12-14",2900.0,2900.0,2800.0,2900.0,17700],["2023-12-15",2800.0,2900.0,2700.0,2900.0,60800],["2023-12-18",2900.0,2900.0,2700.0,2700.0,13300],["2023-12-19",2900.0,2900.0,2700.0,2800.0,39800],["2023-12-20",2800.0,2800.0,2700.0,2800.0,142500],["2023-12-21",2700.0,2800.0,2700.0,2800.0,40100],["2023-12-22",2800.0,2800.0,2700.0,2700.0,75700],["2023-12-25",2700.0,2700.0,2700.0,2700.0,100800],["2023-12-26",2700.0,2700.0,2700.0,2700.0,21200],["2023-12-27",2700.0,2800.0,2600.0,2700.0,103200],["2023-12-28",2700.0,2800.0,2700.0,2700.0,36800],["2023-12-29",2700.0,2700.0,2700.0,2700.0,76300],["2024-01-02",2700.0,2800.0,2600.0,2700.0,88800],["2024-01-03",2700.0,2800.0,2600.0,2700.0,34400],["2024-01-04",2800.0,2800.0,2700.0,2700.0,43600],["2024-01-05",2700.0,2800.0,2700.0,2700.0,52300],["2024-01-08",2700.0,2800.0,2600.0,2700.0,30500],["2024-01-09",2700.0,2700.0,2600.0,2700.0,76600],["2024-01-10",2700.0,2800.0,2600.0,2700.0,74200],["2024-01-11",2700.0,2700.0,2600.0,2600.0,77500],["2024-01-12",2700.0,2700.0,2600.0,2600.0,48000],["2024-01-15",2700.0,2700.0,2600.0,2600.0,25600],["2024-01-16",2600.0,2700.0,2600.0,2700.0,7500],["2024-01-17",2700.0,2700.0,2600.0,2700.0,6700],["2024-01-18",2600.0,2700.0,2600.0,2700.0,15200],["2024-01-19",2600.0,2700.0,2600.0,2700.0,45900],["2024-01-22",2600.0,2700.0,2600.0,2600.0,46300],["2024-01-23",2600.0,2700.0,2600.0,2600.0,29200],["2024-01-24",2600.0,2700.0,2600.0,2700.0,15800],["2024-01-25",2600.0,2700.0,2600.0,2600.0,65000],["2024-01-26",2700.0,2700.0,2600.0,2600.0,8500],["2024-01-29",2600.0,2700.0,2600.0,2600.0,25800],["2024-01-30",2600.0,2700.0,2600.0,2600.0,70200],["2024-01-31",2600.0,2600.0,2500.0,2600.0,63700],["2024-02-01",2500.0,2600.0,2500.0,2600.0,111100],["2024-02-02",2600.0,2700.0,2500.0,2600.0,31100],["2024-02-05",2600.0,2700.0,2500.0,2700.0,51700],["2024-02-06",2600.0,2600.0,2500.0,2600.0,111600],["2024-02-07",2600.0,2600.0,2500.0,2600.0,22600],["2024-02-15",2600.0,2600.0,2500.0,2600.0,58600],["2024-02-16",2600.0,2700.0,2500.0,2700.0,99800],["2024-02-19",2700.0,2800.0,2500.0,2700.0,296200],["2024-02-20",2800.0,2800.0,2700.0,2800.0,55900],["2024-02-21",2700.0,2800.0,2700.0,2800.0,76500],["2024-02-22",2700.0,3100.0,2600.0,3100.0,527800],["2024-02-23",3000.0,3200.0,2900.0,3000.0,317400],["2024-02-26",3000.0,3100.0,2900.0,3000.0,233600],["2024-02-27",3000.0,3100.0,2900.0,2900.0,79500],["2024-02-28",3000.0,3200.0,2900.0,3100.0,432400],["2024-02-29",3100.0,3100.0,2900.0,3000.0,225600],["2024-03-01",3000.0,3100.0,2900.0,3100.0,65700],["2024-03-04",3000.0,3000.0,2900.0,2900.0,152500],["2024-03-05",3000.0,3000.0,2900.0,3000.0,21400],["2024-03-06",3000.0,3100.0,2900.0,2900.0,145900],["2024-03-07",3000.0,3000.0,2900.0,2900.0,103500],["2024-03-08",2900.0,3000.0,2900.0,2900.0,74100],["2024-03-11",2900.0,3000.0,2900.0,2900.0,65800],["2024-03-12",2900.0,2900.0,2800.0,2900.0,15300],["2024-03-13",2900.0,3000.0,2800.0,2900.0,90200],["2024-03-14",3000.0,3200.0,3000.0,3100.0,673600],["2024-03-15",3200.0,3300.0,3100.0,3100.0,50300],["2024-03-18",3000.0,3100.0,2900.0,3000.0,191700],["2024-03-19",3000.0,3000.0,2900.0,3000.0,83700],["2024-03-20",3100.0,3200.0,3000.0,3000.0,98600],["2024-03-21",3000.0,3100.0,3000.0,3000.0,75500],["2024-03-22",3000.0,3200.0,3000.0,3100.0,155700],["2024-03-25",3100.0,3100.0,3000.0,3100.0,75700],["2024-03-26",3100.0,3200.0,3000.0,3100.0,28100],["2024-03-27",3100.0,3100.0,3000.0,3100.0,108200],["2024-03-28",3100.0,3100.0,3000.0,3100.0,112700],["2024-03-29",3100.0,3100.0,3000.0,3100.0,51100],["2024-04-01",3100.0,3200.0,3000.0,3100.0,142200],["2024-04-02",3100.0,3300.0,3000.0,3300.0,148300],["2024-04-03",3300.0,3500.0,3100.0,3500.0,493100],["2024-04-04",3700.0,3700.0,3400.0,3400.0,223700],["2024-04-05",3400.0,3600.0,3300.0,3300.0,197100],["2024-04-08",3300.0,3300.0,3000.0,3000.0,132200],["2024-04-09",3200.0,3200.0,3000.0,3100.0,146900],["2024-04-10",3200.0,3200.0,3000.0,3000.0,204200],["2024-04-11",3100.0,3100.0,3000.0,3000.0,116300],["2024-04-12",3000.0,3000.0,2900.0,2900.0,79900],["2024-04-15",3000.0,3000.0,2600.0,2800.0,178000],["2024-04-16",2900.0,2900.0,2600.0,2800.0,158000],["2024-04-17",2800.0,2800.0,2700.0,2700.0,37900],["2024-04-19",2700.0,2700.0,2500.0,2600.0,169600],["2024-04-22",2600.0,2700.0,2600.0,2700.0,43900],["2024-04-23",2800.0,2800.0,2500.0,2500.0,103500],["2024-04-24",2600.0,2700.0,2600.0,2700.0,25300],["2024-04-25",2600.0,2600.0,2500.0,2600.0,73300],["2024-04-26",2500.0,2600.0,2500.0,2600.0,30500],["2024-05-02",2600.0,2700.0,2600.0,2600.0,5900],["2024-05-03",2600.0,2700.0,2600.0,2700.0,12200],["2024-05-06",2600.0,2700.0,2600.0,2700.0,53500],["2024-05-07",2600.0,2800.0,2600.0,2800.0,67700],["2024-05-08",2700.0,3100.0,2600.0,3000.0,225800],["2024-05-09",2900.0,3100.0,2900.0,3000.0,114400],["2024-05-10",2900.0,3100.0,2900.0,2900.0,111900],["2024-05-13",2900.0,3000.0,2900.0,2900.0,58800],["2024-05-14",3000.0,3200.0,2900.0,3000.0,85400],["2024-05-15",3000.0,3000.0,2900.0,3000.0,98300],["2024-05-16",3000.0,3000.0,2900.0,3000.0,40400],["2024-05-17",3000.0,3000.0,2900.0,2900.0,166000],["2024-05-20",2900.0,3000.0,2900.0,3000.0,60100],["2024-05-21",3000.0,3000.0,2900.0,2900.0,38600],["2024-05-22",3000.0,3000.0,2900.0,3000.0,143600],["2024-05-23",2900.0,3100.0,2900.0,3100.0,68100],["2024-05-24",3000.0,3100.0,2800.0,3000.0,183100],["2024-05-27",3000.0,3000.0,2900.0,2900.0,89100],["2024-05-28",2900.0,3000.0,2900.0,3000.0,107900],["2024-05-29",2900.0,3000.0,2800.0,2900.0,73100],["2024-05-30",2800.0,2900.0,2800.0,2900.0,66100],["2024-05-31",2900.0,2900.0,2800.0,2900.0,136400],["2024-06-03",2900.0,2900.0,2800.0,2800.0,80300],["2024-06-04",2800.0,2900.0,2700.0,2900.0,97700],["2024-06-05",2800.0,2900.0,2800.0,2800.0,87600],["2024-06-06",2800.0,2900.0,2800.0,2800.0,47900],["2024-06-07",2800.0,2900.0,2800.0,2900.0,82800],["2024-06-10",2800.0,2800.0,2800.0,2800.0,21400],["2024-06-11",2800.0,2800.0,2700.0,2800.0,114500],["2024-06-12",2900.0,3000.0,2900.0,3000.0,311900],["2024-06-13",3100.0,3100.0,3000.0,3100.0,292700],["2024-06-14",3100.0,3200.0,2900.0,2900.0,273000],["2024-06-17",2900.0,2900.0,2800.0,2900.0,122800],["2024-06-18",2900.0,3000.0,2800.0,2900.0,158400],["2024-06-19",2900.0,3000.0,2800.0,3000.0,54000],["2024-06-20",2900.0,2900.0,2800.0,2800.0,167400],["2024-06-21",2800.0,2900.0,2600.0,2800.0,175000],["2024-06-24",2800.0,2800.0,2700.0,2700.0,22200],["2024-06-25",2800.0,2800.0,2700.0,2700.0,25000],["2024-06-26",2800.0,2800.0,2700.0,2700.0,152800],["2024-06-27",2700.0,2800.0,2700.0,2800.0,55400],["2024-06-28",2800.0,2800.0,2700.0,2700.0,29100],["2024-07-01",2700.0,2800.0,2600.0,2700.0,28000],["2024-07-02",2700.0,2800.0,2700.0,2700.0,65300],["2024-07-03",2700.0,2700.0,2700.0,2700.0,28100],["2024-07-04",2700.0,2800.0,2600.0,2800.0,118400],["2024-07-05",2700.0,2800.0,2600.0,2800.0,44300],["2024-07-08",2800.0,2800.0,2700.0,2700.0,10500],["2024-07-09",2700.0,2700.0,2600.0,2700.0,48100],["2024-07-10",2700.0,2800.0,2700.0,2700.0,20300],["2024-07-11",2700.0,2700.0,2600.0,2600.0,44200],["2024-07-12",2700.0,2900.0,2700.0,2800.0,176400],["2024-07-15",2700.0,2800.0,2700.0,2700.0,55800],["2024-07-16",2700.0,2800.0,2700.0,2700.0,91400],["2024-07-17",2800.0,2800.0,2600.0,2700.0,91300],["2024-07-18",2600.0,2600.0,2500.0,2600.0,121000],["2024-07-19",2600.0,2700.0,2600.0,2600.0,18300],["2024-07-22",2600.0,2600.0,2500.0,2600.0,83400],["2024-07-23",2600.0,2600.0,2400.0,2500.0,30900],["2024-07-24",2500.0,2600.0,2500.0,2600.0,27700],["2024-07-25",2600.0,2600.0,2500.0,2600.0,33900],["2024-07-26",2600.0,2600.0,2500.0,2600.0,18200],["2024-07-29",2400.0,2600.0,2400.0,2600.0,15700],["2024-07-30",2600.0,2600.0,2500.0,2600.0,40800],["2024-07-31",2500.0,2500.0,2200.0,2400.0,137700],["2024-08-01",2400.0,2400.0,2300.0,2400.0,26100],["2024-08-02",2400.0,2400.0,2300.0,2400.0,33100],["2024-08-05",2400.0,2500.0,2200.0,2200.0,107700],["2024-08-06",2300.0,2300.0,2300.0,2300.0,14600],["2024-08-07",2400.0,2500.0,2300.0,2500.0,49300],["2024-08-08",2500.0,2500.0,2500.0,2500.0,10700],["2024-08-09",2500.0,2500.0,2400.0,2500.0,11500],["2024-08-12",2400.0,2500.0,2400.0,2400.0,24400],["2024-08-13",2400.0,2400.0,2300.0,2400.0,4700],["2024-08-14",2400.0,2400.0,2400.0,2400.0,14700],["2024-08-15",2400.0,2500.0,2400.0,2400.0,129100],["2024-08-16",2400.0,2500.0,2400.0,2400.0,43500],["2024-08-19",2400.0,2500.0,2400.0,2500.0,3100],["2024-08-20",2400.0,2400.0,2300.0,2400.0,21900],["2024-08-21",2400.0,2500.0,2400.0,2400.0,26800],["2024-08-22",2400.0,2400.0,2300.0,2300.0,45700],["2024-08-23",2300.0,2400.0,2300.0,2400.0,11300],["2024-08-26",2400.0,2400.0,2300.0,2400.0,25900],["2024-08-27",2400.0,2400.0,2300.0,2400.0,4300],["2024-08-28",2400.0,2400.0,2300.0,2400.0,25600],["2024-08-29",2300.0,2400.0,2300.0,2300.0,3400],["2024-08-30",2300.0,2400.0,2300.0,2400.0,25600],["2024-09-04",2300.0,2400.0,2300.0,2400.0,300],["2024-09-05",2300.0,2300.0,2300.0,2300.0,68600],["2024-09-06",2400.0,2400.0,2300.0,2300.0,3700],["2024-09-09",2300.0,2300.0,2200.0,2300.0,23900],["2024-09-10",2300.0,2300.0,2200.0,2300.0,35000],["2024-09-11",2300.0,2300.0,2300.0,2300.0,10900],["2024-09-12",2300.0,2300.0,2300.0,2300.0,9100],["2024-09-13",2300.0,2300.0,2200.0,2200.0,39300],["2024-09-16",2200.0,2200.0,2200.0,2200.0,49300],["2024-09-17",2300.0,2300.0,2300.0,2300.0,700],["2024-09-18",2300.0,2400.0,2300.0,2400.0,53300],["2024-09-19",2300.0,2400.0,2300.0,2300.0,24900],["2024-09-20",2300.0,2300.0,2300.0,2300.0,24000],["2024-09-23",2300.0,2300.0,2200.0,2300.0,3900],["2024-09-24",2300.0,2300.0,2300.0,2300.0,64000],["2024-09-25",2300.0,2300.0,2200.0,2300.0,218100],["2024-09-26",2300.0,2300.0,2200.0,2200.0,50500],["2024-09-27",2200.0,2300.0,2200.0,2200.0,44400],["2024-09-30",2200.0,2300.0,2200.0,2200.0,13200],["2024-10-01",2200.0,2300.0,2200.0,2200.0,38500],["2024-10-02",2200.0,2200.0,2200.0,2200.0,2800],["2024-10-03",2200.0,2200.0,2200.0,2200.0,63300],["2024-10-04",2200.0,2200.0,2200.0,2200.0,61100],["2024-10-07",2200.0,2300.0,2200.0,2200.0,27800],["2024-10-08",2200.0,2200.0,2200.0,2200.0,3400],["2024-10-09",2200.0,2200.0,2100.0,2200.0,141800],["2024-10-10",2200.0,2200.0,2200.0,2200.0,17400],["2024-10-11",2100.0,2200.0,2100.0,2200.0,16100],["2024-10-14",2100.0,2200.0,2100.0,2200.0,5200],["2024-10-15",2200.0,2200.0,2100.0,2100.0,46200],["2024-10-16",2100.0,2200.0,2000.0,2200.0,1200],["2024-10-17",2100.0,2200.0,2100.0,2200.0,9300],["2024-10-18",2100.0,2100.0,2100.0,2100.0,9000],["2024-10-21",2200.0,2200.0,2000.0,2100.0,36500],["2024-10-22",2000.0,2100.0,1900.0,2000.0,32400],["2024-10-23",2000.0,2100.0,1900.0,2000.0,138300],["2024-10-24",2000.0,2100.0,2000.0,2100.0,94400],["2024-10-25",2100.0,2100.0,2000.0,2000.0,48700],["2024-10-28",2000.0,2000.0,1900.0,2000.0,82700],["2024-10-29",2000.0,2100.0,2000.0,2100.0,50100],["2024-10-30",2000.0,2100.0,2000.0,2100.0,25100],["2024-10-31",2000.0,2000.0,2000.0,2000.0,50100],["2024-11-01",1900.0,2000.0,1900.0,2000.0,32500],["2024-11-04",2000.0,2100.0,2000.0,2000.0,78000],["2024-11-05",2000.0,2000.0,2000.0,2000.0,22500],["2024-11-06",2000.0,2000.0,1900.0,2000.0,36800],["2024-11-07",2000.0,2100.0,2000.0,2100.0,197700],["2024-11-08",2100.0,2100.0,2000.0,2000.0,30300],["2024-11-11",1900.0,2000.0,1900.0,2000.0,51000],["2024-11-12",2000.0,2000.0,2000.0,2000.0,36800],["2024-11-13",1900.0,2000.0,1900.0,2000.0,55400],["2024-11-14",2000.0,2000.0,2000.0,2000.0,15200],["2024-11-15",1900.0,1900.0,1900.0,1900.0,96100],["2024-11-18",1900.0,1900.0,1900.0,1900.0,32700],["2024-11-19",1900.0,2000.0,1900.0,1900.0,15600],["2024-11-20",1900.0,1900.0,1900.0,1900.0,15100],["2024-11-21",2000.0,2000.0,1900.0,2000.0,8300],["2024-11-22",1900.0,1900.0,1900.0,1900.0,8900],["2024-11-25",1900.0,1900.0,1700.0,1700.0,146400],["2024-11-26",1700.0,1900.0,1700.0,1800.0,45200],["2024-11-27",1800.0,1900.0,1800.0,1900.0,850800],["2024-11-28",1900.0,2000.0,1900.0,2000.0,64900],["2024-11-29",1900.0,1900.0,1800.0,1800.0,37300],["2024-12-02",1900.0,1900.0,1800.0,1900.0,231900],["2024-12-03",1900.0,1900.0,1800.0,1900.0,10800],["2024-12-04",1900.0,1900.0,1800.0,1900.0,11400],["2024-12-05",1900.0,1900.0,1800.0,1900.0,14800],["2024-12-06",1800.0,1900.0,1800.0,1900.0,17100],["2024-12-09",1800.0,2000.0,1800.0,2000.0,41900],["2024-12-10",1900.0,2000.0,1800.0,2000.0,19700],["2024-12-11",2000.0,2000.0,1900.0,1900.0,3500],["2024-12-12",1900.0,2000.0,1900.0,1900.0,40100],["2024-12-13",1900.0,2000.0,1900.0,1900.0,52400],["2024-12-16",1900.0,1900.0,1800.0,1800.0,4800],["2024-12-17",1900.0,1900.0,1900.0,1900.0,2900],["2024-12-18",1800.0,2000.0,1800.0,2000.0,47300],["2024-12-19",1900.0,2000.0,1900.0,2000.0,27700],["2024-12-20",1900.0,1900.0,1800.0,1800.0,43700],["2024-12-23",1900.0,2000.0,1800.0,1900.0,22800],["2024-12-24",1900.0,1900.0,1900.0,1900.0,41100],["2024-12-25",1900.0,1900.0,1800.0,1900.0,15900],["2024-12-26",1900.0,1900.0,1800.0,1900.0,38500],["2024-12-27",1900.0,2000.0,1900.0,1900.0,33500],["2024-12-30",1900.0,1900.0,1800.0,1900.0,23700],["2024-12-31",1800.0,1900.0,1800.0,1900.0,31000],["2025-01-02",1900.0,1900.0,1800.0,1900.0,27700],["2025-01-03",1900.0,1900.0,1800.0,1800.0,15400],["2025-01-06",1800.0,1900.0,1800.0,1800.0,18100],["2025-01-07",1800.0,1900.0,1800.0,1800.0,148600],["2025-01-08",1900.0,1900.0,1800.0,1800.0,18500],["2025-01-09",1900.0,1900.0,1800.0,1800.0,39900],["2025-01-10",1800.0,1800.0,1800.0,1800.0,5600],["2025-01-13",1800.0,1800.0,1700.0,1800.0,35500],["2025-01-14",1700.0,1700.0,1700.0,1700.0,90300],["2025-01-15",1700.0,1800.0,1700.0,1800.0,42800],["2025-01-16",1700.0,1800.0,1700.0,1800.0,2700],["2025-01-17",1700.0,1700.0,1700.0,1700.0,7700],["2025-01-20",1700.0,1700.0,1600.0,1700.0,47400],["2025-01-21",1700.0,1800.0,1700.0,1700.0,63400],["2025-01-22",1700.0,1700.0,1700.0,1700.0,900],["2025-01-23",1700.0,1700.0,1700.0,1700.0,66900],["2025-01-24",1700.0,1800.0,1700.0,1700.0,21800],["2025-02-03",1700.0,1900.0,1700.0,1900.0,359400],["2025-02-04",1800.0,2000.0,1800.0,2000.0,213000],["2025-02-05",2100.0,2200.0,1900.0,2000.0,174600],["2025-02-06",1900.0,2000.0,1800.0,1900.0,245100],["2025-02-07",1900.0,2100.0,1900.0,2000.0,149100],["2025-02-10",2000.0,2200.0,2000.0,2100.0,302300],["2025-02-11",2100.0,2200.0,2000.0,2100.0,40800],["2025-02-12",2000.0,2100.0,2000.0,2000.0,103700],["2025-02-13",2000.0,2000.0,2000.0,2000.0,35200],["2025-02-14",2100.0,2100.0,1900.0,2000.0,116200],["2025-02-17",2000.0,2000.0,1900.0,2000.0,206900],["2025-02-18",2000.0,2100.0,2000.0,2100.0,403300],["2025-02-19",2200.0,2400.0,2200.0,2400.0,499700],["2025-02-20",2400.0,2700.0,2300.0,2300.0,428500],["2025-02-21",2400.0,2400.0,2200.0,2300.0,262100],["2025-02-24",2300.0,2300.0,2100.0,2200.0,173000],["2025-02-25",2300.0,2300.0,2100.0,2200.0,110800],["2025-02-26",2200.0,2300.0,2200.0,2200.0,65100],["2025-02-27",2300.0,2300.0,2200.0,2200.0,79700],["2025-02-28",2300.0,2300.0,2200.0,2200.0,233700],["2025-03-03",2200.0,2300.0,2200.0,2300.0,79900],["2025-03-04",2200.0,2200.0,2200.0,2200.0,58300],["2025-03-05",2200.0,2200.0,2100.0,2100.0,26800],["2025-03-06",2200.0,2200.0,2100.0,2100.0,104700],["2025-03-07",2100.0,2200.0,2000.0,2100.0,153600],["2025-03-10",2100.0,2200.0,2100.0,2100.0,55700],["2025-03-11",2100.0,2100.0,2000.0,2100.0,28100],["2025-03-12",2100.0,2100.0,2000.0,2000.0,49200],["2025-03-13",2000.0,2100.0,2000.0,2000.0,57400],["2025-03-14",2000.0,2100.0,2000.0,2100.0,70900],["2025-03-17",2000.0,2100.0,2000.0,2000.0,26500],["2025-03-18",2100.0,2100.0,2000.0,2000.0,152300],["2025-03-19",2100.0,2100.0,2000.0,2100.0,4800],["2025-03-20",2000.0,2100.0,2000.0,2000.0,36800],["2025-03-21",2000.0,2000.0,2000.0,2000.0,79200],["2025-03-24",2000.0,2000.0,1900.0,2000.0,13100],["2025-03-25",2000.0,2000.0,2000.0,2000.0,10200],["2025-03-26",2000.0,2100.0,2000.0,2000.0,17800],["2025-03-27",2000.0,2000.0,2000.0,2000.0,27800],["2025-03-28",2000.0,2100.0,2000.0,2100.0,3100],["2025-03-31",2000.0,2100.0,2000.0,2000.0,64300],["2025-04-01",2100.0,2100.0,2000.0,2000.0,23800],["2025-04-02",2000.0,2000.0,1800.0,1800.0,516500],["2025-04-03",1900.0,1900.0,1600.0,1700.0,204400],["2025-04-04",1600.0,1700.0,1600.0,1700.0,79600],["2025-04-08",1700.0,1700.0,1700.0,1700.0,0],["2025-04-09",1700.0,1700.0,1700.0,1700.0,0],["2025-04-10",1700.0,1700.0,1700.0,1700.0,0],["2025-04-11",1500.0,1500.0,1500.0,1500.0,355400],["2025-04-14",1500.0,1500.0,1500.0,1500.0,0],["2025-04-15",1500.0,1500.0,1500.0,1500.0,0],["2025-04-16",1500.0,1500.0,1500.0,1500.0,0],["2025-04-17",1500.0,1500.0,1500.0,1500.0,0],["2025-04-18",1500.0,1500.0,1300.0,1400.0,345700],["2025-04-21",1400.0,1400.0,1400.0,1400.0,0],["2025-04-22",1400.0,1400.0,1400.0,1400.0,0],["2025-04-23",1400.0,1400.0,1400.0,1400.0,0],["2025-04-24",1400.0,1400.0,1400.0,1400.0,0],["2025-04-25",1300.0,1400.0,1300.0,1400.0,102300],["2025-04-28",1400.0,1400.0,1400.0,1400.0,0],["2025-04-29",1400.0,1400.0,1400.0,1400.0,0],["2025-05-05",1400.0,1400.0,1400.0,1400.0,0],["2025-05-06",1400.0,1400.0,1400.0,1400.0,0],["2025-05-07",1400.0,1400.0,1400.0,1400.0,0],["2025-05-08",1400.0,1400.0,1400.0,1400.0,0],["2025-05-09",1300.0,1500.0,1300.0,1400.0,94400],["2025-05-12",1400.0,1400.0,1400.0,1400.0,0],["2025-05-13",1400.0,1400.0,1400.0,1400.0,0],["2025-05-14",1400.0,1400.0,1400.0,1400.0,0],["2025-05-15",1400.0,1400.0,1400.0,1400.0,0],["2025-05-16",1400.0,1500.0,1300.0,1400.0,105100],["2025-05-19",1400.0,1400.0,1400.0,1400.0,0],["2025-05-20",1400.0,1400.0,1400.0,1400.0,0],["2025-05-21",1400.0,1400.0,1400.0,1400.0,0],["2025-05-22",1400.0,1400.0,1400.0,1400.0,0],["2025-05-23",1400.0,1400.0,1300.0,1300.0,102300],["2025-05-26",1300.0,1300.0,1300.0,1300.0,0],["2025-05-27",1300.0,1300.0,1300.0,1300.0,0],["2025-05-28",1300.0,1300.0,1300.0,1300.0,0],["2025-05-29",1300.0,1300.0,1300.0,1300.0,0],["2025-05-30",1300.0,1400.0,1300.0,1300.0,45700],["2025-06-02",1300.0,1300.0,1300.0,1300.0,0],["2025-06-03",1300.0,1300.0,1300.0,1300.0,0],["2025-06-04",1300.0,1300.0,1300.0,1300.0,0],["2025-06-05",1300.0,1300.0,1300.0,1300.0,0],["2025-06-06",1200.0,1400.0,1200.0,1400.0,25900],["2025-06-09",1300.0,1300.0,1300.0,1300.0,0],["2025-06-10",1300.0,1300.0,1300.0,1300.0,0],["2025-06-11",1300.0,1300.0,1300.0,1300.0,0],["2025-06-12",1300.0,1300.0,1300.0,1300.0,0],["2025-06-13",1300.0,1400.0,1300.0,1300.0,96500],["2025-06-16",1300.0,1300.0,1300.0,1300.0,0],["2025-06-17",1300.0,1300.0,1300.0,1300.0,0],["2025-06-18",1300.0,1300.0,1300.0,1300.0,0],["2025-06-19",1300.0,1300.0,1300.0,1300.0,0],["2025-06-20",1400.0,1400.0,1300.0,1300.0,95900],["2025-06-23",1300.0,1300.0,1300.0,1300.0,0],["2025-06-24",1300.0,1300.0,1300.0,1300.0,0],["2025-06-25",1300.0,1300.0,1300.0,1300.0,0],["2025-06-26",1300.0,1300.0,1300.0,1300.0,0],["2025-06-27",1300.0,1400.0,1300.0,1300.0,86200],["2025-06-30",1400.0,1400.0,1400.0,1400.0,0],["2025-07-01",1400.0,1400.0,1400.0,1400.0,0],["2025-07-02",1400.0,1400.0,1400.0,1400.0,0],["2025-07-03",1400.0,1400.0,1400.0,1400.0,0],["2025-07-04",1400.0,1400.0,1200.0,1300.0,300700],["2025-07-07",1300.0,1300.0,1300.0,1300.0,0],["2025-07-08",1300.0,1300.0,1300.0,1300.0,0],["2025-07-09",1300.0,1300.0,1300.0,1300.0,0],["2025-07-10",1300.0,1300.0,1300.0,1300.0,0],["2025-07-11",1300.0,1400.0,1200.0,1400.0,476300],["2025-07-14",1300.0,1300.0,1300.0,1300.0,0],["2025-07-15",1300.0,1300.0,1300.0,1300.0,0],["2025-07-16",1300.0,1300.0,1300.0,1300.0,0],["2025-07-17",1300.0,1300.0,1300.0,1300.0,0],["2025-07-18",1300.0,1400.0,1300.0,1300.0,232400],["2025-07-21",1300.0,1300.0,1300.0,1300.0,0],["2025-07-22",1300.0,1300.0,1300.0,1300.0,0],["2025-07-23",1300.0,1300.0,1300.0,1300.0,0],["2025-07-24",1300.0,1300.0,1300.0,1300.0,0],["2025-07-25",1300.0,1400.0,1200.0,1300.0,224500],["2025-07-28",1300.0,1300.0,1300.0,1300.0,0],["2025-07-29",1300.0,1300.0,1300.0,1300.0,0],["2025-07-30",1300.0,1300.0,1300.0,1300.0,0],["2025-07-31",1300.0,1300.0,1300.0,1300.0,0],["2025-08-01",1400.0,1400.0,1200.0,1300.0,111900],["2025-08-04",1300.0,1300.0,1300.0,1300.0,0],["2025-08-05",1300.0,1300.0,1300.0,1300.0,0],["2025-08-06",1300.0,1300.0,1300.0,1300.0,0],["2025-08-07",1300.0,1300.0,1300.0,1300.0,0],["2025-08-08",1300.0,1300.0,1200.0,1300.0,60600],["2025-08-11",1300.0,1300.0,1300.0,1300.0,0],["2025-08-12",1300.0,1300.0,1300.0,1300.0,0],["2025-08-13",1300.0,1300.0,1300.0,1300.0,0],["2025-08-14",1300.0,1300.0,1300.0,1300.0,0],["2025-08-15",1200.0,1300.0,1200.0,1200.0,403500],["2025-08-18",1200.0,1200.0,1200.0,1200.0,0],["2025-08-19",1200.0,1200.0,1200.0,1200.0,0],["2025-08-20",1200.0,1200.0,1200.0,1200.0,0],["2025-08-21",1200.0,1200.0,1200.0,1200.0,0],["2025-08-22",1200.0,1300.0,1100.0,1200.0,133800],["2025-08-25",1200.0,1200.0,1200.0,1200.0,0],["2025-08-26",1200.0,1200.0,1200.0,1200.0,0],["2025-08-27",1200.0,1200.0,1200.0,1200.0,0],["2025-08-28",1200.0,1200.0,1200.0,1200.0,0],["2025-08-29",1200.0,1300.0,1200.0,1200.0,51200],["2025-09-03",1200.0,1200.0,1200.0,1200.0,0],["2025-09-04",1200.0,1200.0,1200.0,1200.0,0],["2025-09-05",1200.0,1300.0,1200.0,1300.0,214400],["2025-09-08",1200.0,1200.0,1200.0,1200.0,0],["2025-09-09",1200.0,1200.0,1200.0,1200.0,0],["2025-09-10",1200.0,1200.0,1200.0,1200.0,0],["2025-09-11",1200.0,1200.0,1200.0,1200.0,0],["2025-09-12",1300.0,1300.0,1200.0,1300.0,73000],["2025-09-15",1300.0,1300.0,1300.0,1300.0,0],["2025-09-16",1300.0,1300.0,1300.0,1300.0,0],["2025-09-17",1300.0,1300.0,1300.0,1300.0,0],["2025-09-18",1300.0,1300.0,1300.0,1300.0,0],["2025-09-19",1300.0,1300.0,1200.0,1200.0,27000],["2025-09-22",1200.0,1200.0,1200.0,1200.0,0],["2025-09-23",1200.0,1200.0,1200.0,1200.0,0],["2025-09-24",1200.0,1200.0,1200.0,1200.0,0],["2025-09-25",1200.0,1200.0,1200.0,1200.0,0],["2025-09-26",1200.0,1300.0,1200.0,1300.0,61400],["2025-09-29",1300.0,1300.0,1300.0,1300.0,0],["2025-09-30",1300.0,1300.0,1300.0,1300.0,0],["2025-10-01",1300.0,1300.0,1300.0,1300.0,0],["2025-10-02",1300.0,1300.0,1300.0,1300.0,0],["2025-10-03",1200.0,1300.0,1200.0,1300.0,138300],["2025-10-06",1200.0,1200.0,1200.0,1200.0,0],["2025-10-07",1200.0,1200.0,1200.0,1200.0,0],["2025-10-08",1200.0,1200.0,1200.0,1200.0,0],["2025-10-09",1200.0,1200.0,1200.0,1200.0,0],["2025-10-10",1200.0,1200.0,1200.0,1200.0,76700],["2025-10-13",1200.0,1200.0,1200.0,1200.0,0],["2025-10-14",1200.0,1200.0,1200.0,1200.0,0],["2025-10-15",1200.0,1200.0,1200.0,1200.0,0],["2025-10-16",1200.0,1200.0,1200.0,1200.0,0],["2025-10-17",1200.0,1300.0,1200.0,1300.0,60300],["2025-10-20",1200.0,1200.0,1200.0,1200.0,0],["2025-10-21",1200.0,1200.0,1200.0,1200.0,0],["2025-10-22",1200.0,1200.0,1200.0,1200.0,0],["2025-10-23",1200.0,1200.0,1200.0,1200.0,0],["2025-10-24",1200.0,1200.0,1100.0,1200.0,39900],["2025-10-27",1100.0,1100.0,1100.0,1100.0,0],["2025-10-28",1100.0,1100.0,1100.0,1100.0,0],["2025-10-29",1100.0,1100.0,1100.0,1100.0,0],["2025-10-30",1100.0,1100.0,1100.0,1100.0,0],["2025-10-31",1100.0,1200.0,1100.0,1200.0,31700],["2025-11-03",1100.0,1100.0,1100.0,1100.0,0],["2025-11-04",1100.0,1100.0,1100.0,1100.0,0],["2025-11-05",1100.0,1100.0,1100.0,1100.0,0],["2025-11-06",1100.0,1100.0,1100.0,1100.0,0],["2025-11-07",1100.0,1200.0,1100.0,1200.0,25700],["2025-11-10",1100.0,1100.0,1100.0,1100.0,0],["2025-11-11",1100.0,1100.0,1100.0,1100.0,0],["2025-11-12",1100.0,1100.0,1100.0,1100.0,0],["2025-11-13",1100.0,1100.0,1100.0,1100.0,0],["2025-11-14",1200.0,1200.0,1100.0,1100.0,63300],["2025-11-17",1100.0,1100.0,1100.0,1100.0,0],["2025-11-18",1100.0,1100.0,1100.0,1100.0,0],["2025-11-19",1100.0,1100.0,1100.0,1100.0,0],["2025-11-20",1100.0,1100.0,1100.0,1100.0,0],["2025-11-21",1100.0,1200.0,1100.0,1100.0,14500],["2025-11-24",1100.0,1100.0,1100.0,1100.0,0],["2025-11-25",1100.0,1100.0,1100.0,1100.0,0],["2025-11-26",1100.0,1100.0,1100.0,1100.0,0],["2025-11-27",1100.0,1100.0,1100.0,1100.0,0],["2025-11-28",1100.0,1200.0,1100.0,1200.0,103500],["2025-12-01",1200.0,1200.0,1200.0,1200.0,0],["2025-12-02",1200.0,1200.0,1200.0,1200.0,0],["2025-12-03",1200.0,1200.0,1200.0,1200.0,0],["2025-12-04",1200.0,1200.0,1200.0,1200.0,0],["2025-12-05",1200.0,1300.0,1200.0,1300.0,28800],["2025-12-08",1200.0,1200.0,1200.0,1200.0,0],["2025-12-09",1200.0,1200.0,1200.0,1200.0,0],["2025-12-10",1200.0,1200.0,1200.0,1200.0,0],["2025-12-11",1200.0,1200.0,1200.0,1200.0,0],["2025-12-12",1200.0,1200.0,1100.0,1100.0,31100],["2025-12-15",1100.0,1100.0,1100.0,1100.0,0],["2025-12-16",1100.0,1100.0,1100.0,1100.0,0],["2025-12-17",1100.0,1100.0,1100.0,1100.0,0],["2025-12-18",1100.0,1100.0,1100.0,1100.0,0],["2025-12-19",1200.0,1200.0,1100.0,1200.0,10500],["2025-12-22",1200.0,1200.0,1200.0,1200.0,0],["2025-12-23",1200.0,1200.0,1200.0,1200.0,0],["2025-12-24",1200.0,1200.0,1200.0,1200.0,0],["2025-12-25",1200.0,1200.0,1200.0,1200.0,0],["2025-12-26",1200.0,1200.0,1100.0,1200.0,29500],["2025-12-29",1100.0,1100.0,1100.0,1100.0,0],["2025-12-30",1100.0,1100.0,1100.0,1100.0,0],["2025-12-31",1100.0,1100.0,1100.0,1100.0,0],["2026-01-05",1100.0,1100.0,1100.0,1100.0,0],["2026-01-06",1100.0,1100.0,1100.0,1100.0,0],["2026-01-07",1100.0,1100.0,1100.0,1100.0,0],["2026-01-08",1100.0,1100.0,1100.0,1100.0,0],["2026-01-09",1100.0,1200.0,1100.0,1200.0,79900],["2026-01-12",1200.0,1200.0,1200.0,1200.0,0],["2026-01-13",1200.0,1200.0,1200.0,1200.0,0],["2026-01-14",1200.0,1200.0,1200.0,1200.0,0],["2026-01-15",1200.0,1200.0,1200.0,1200.0,0],["2026-01-16",1200.0,1200.0,1100.0,1100.0,147900],["2026-01-19",1100.0,1100.0,1100.0,1100.0,0],["2026-01-20",1100.0,1100.0,1100.0,1100.0,0],["2026-01-21",1100.0,1100.0,1100.0,1100.0,0],["2026-01-22",1100.0,1100.0,1100.0,1100.0,0],["2026-01-23",1200.0,1200.0,1100.0,1100.0,38700],["2026-01-26",1200.0,1200.0,1200.0,1200.0,0],["2026-01-27",1200.0,1200.0,1200.0,1200.0,0],["2026-01-28",1200.0,1200.0,1200.0,1200.0,0],["2026-01-29",1200.0,1200.0,1200.0,1200.0,0],["2026-01-30",1200.0,1300.0,1100.0,1200.0,113300],["2026-02-02",1200.0,1200.0,1200.0,1200.0,0],["2026-02-03",1200.0,1200.0,1200.0,1200.0,0],["2026-02-04",1200.0,1200.0,1200.0,1200.0,0],["2026-02-05",1200.0,1200.0,1200.0,1200.0,0],["2026-02-06",1100.0,1200.0,1100.0,1100.0,187800],["2026-02-09",1100.0,1100.0,1100.0,1100.0,0],["2026-02-10",1100.0,1100.0,1100.0,1100.0,0],["2026-02-11",1100.0,1100.0,1100.0,1100.0,0],["2026-02-12",1100.0,1100.0,1100.0,1100.0,0],["2026-02-13",1100.0,1100.0,1000.0,1100.0,36500],["2026-02-23",1100.0,1100.0,1100.0,1100.0,0],["2026-02-24",1100.0,1100.0,1100.0,1100.0,0],["2026-02-25",1100.0,1100.0,1100.0,1100.0,0],["2026-02-26",1100.0,1100.0,1100.0,1100.0,0],["2026-02-27",1100.0,1200.0,1000.0,1100.0,164500],["2026-03-02",1100.0,1100.0,1100.0,1100.0,0],["2026-03-03",1100.0,1100.0,1100.0,1100.0,0],["2026-03-04",1100.0,1100.0,1100.0,1100.0,0],["2026-03-05",1100.0,1100.0,1100.0,1100.0,0],["2026-03-06",1100.0,1200.0,1000.0,1100.0,132000],["2026-03-09",1100.0,1100.0,1100.0,1100.0,0],["2026-03-10",1100.0,1100.0,1100.0,1100.0,0],["2026-03-11",1100.0,1100.0,1100.0,1100.0,0],["2026-03-12",1100.0,1100.0,1100.0,1100.0,0],["2026-03-13",1000.0,1100.0,1000.0,1000.0,115200],["2026-03-16",1000.0,1000.0,1000.0,1000.0,0],["2026-03-17",1000.0,1000.0,1000.0,1000.0,0],["2026-03-18",1000.0,1000.0,1000.0,1000.0,0],["2026-03-19",1000.0,1000.0,1000.0,1000.0,0],["2026-03-20",1000.0,1000.0,900.0,1000.0,176200],["2026-03-23",900.0,900.0,900.0,900.0,0],["2026-03-24",900.0,900.0,900.0,900.0,0],["2026-03-25",900.0,900.0,900.0,900.0,0],["2026-03-26",900.0,900.0,900.0,900.0,0],["2026-03-27",900.0,1000.0,900.0,1000.0,137700],["2026-03-30",900.0,900.0,900.0,900.0,0],["2026-03-31",900.0,900.0,900.0,900.0,0],["2026-04-01",900.0,900.0,900.0,900.0,0],["2026-04-02",900.0,900.0,900.0,900.0,0],["2026-04-03",900.0,1000.0,900.0,900.0,85600],["2026-04-06",1000.0,1000.0,1000.0,1000.0,0],["2026-04-07",1000.0,1000.0,1000.0,1000.0,0],["2026-04-08",1000.0,1000.0,1000.0,1000.0,0],["2026-04-09",1000.0,1000.0,1000.0,1000.0,0],["2026-04-10",1000.0,1000.0,900.0,1000.0,26800],["2026-04-13",1000.0,1000.0,1000.0,1000.0,0],["2026-04-14",1000.0,1000.0,1000.0,1000.0,0],["2026-04-15",1000.0,1000.0,1000.0,1000.0,0],["2026-04-16",1000.0,1000.0,1000.0,1000.0,0],["2026-04-17",900.0,1000.0,900.0,900.0,77900],["2026-04-20",900.0,900.0,900.0,900.0,0],["2026-04-21",900.0,900.0,900.0,900.0,0],["2026-04-22",900.0,900.0,900.0,900.0,0],["2026-04-23",900.0,900.0,900.0,900.0,0],["2026-04-24",900.0,1000.0,900.0,1000.0,17000],["2026-04-28",900.0,900.0,900.0,900.0,0],["2026-04-29",900.0,900.0,900.0,900.0,0],["2026-05-04",900.0,900.0,900.0,900.0,0],["2026-05-05",900.0,900.0,900.0,900.0,0],["2026-05-06",900.0,900.0,900.0,900.0,0],["2026-05-07",900.0,900.0,900.0,900.0,0],["2026-05-08",1000.0,1000.0,800.0,800.0,66000],["2026-05-11",800.0,800.0,800.0,800.0,0],["2026-05-12",800.0,800.0,800.0,800.0,0],["2026-05-13",800.0,800.0,800.0,800.0,0],["2026-05-14",800.0,800.0,800.0,800.0,0],["2026-05-15",800.0,900.0,800.0,800.0,23400],["2026-05-18",800.0,800.0,800.0,800.0,0],["2026-05-19",800.0,800.0,800.0,800.0,0],["2026-05-20",800.0,800.0,800.0,800.0,0],["2026-05-21",800.0,800.0,800.0,800.0,0],["2026-05-22",800.0,900.0,800.0,900.0,22400],["2026-05-25",800.0,800.0,800.0,800.0,0],["2026-05-26",800.0,800.0,800.0,800.0,0],["2026-05-27",800.0,800.0,800.0,800.0,0],["2026-05-28",800.0,800.0,800.0,800.0,0],["2026-05-29",800.0,800.0,700.0,800.0,74800],["2026-06-01",700.0,700.0,700.0,700.0,0],["2026-06-02",700.0,700.0,700.0,700.0,0],["2026-06-03",700.0,700.0,700.0,700.0,0],["2026-06-04",700.0,700.0,700.0,700.0,0],["2026-06-05",800.0,800.0,700.0,700.0,57500],["2026-06-08",700.0,700.0,700.0,700.0,0],["2026-06-09",700.0,700.0,700.0,700.0,0],["2026-06-10",700.0,700.0,700.0,700.0,0],["2026-06-11",700.0,700.0,700.0,700.0,0],["2026-06-12",700.0,800.0,700.0,700.0,26300],["2026-06-15",700.0,700.0,700.0,700.0,0],["2026-06-16",700.0,700.0,700.0,700.0,0],["2026-06-17",700.0,700.0,700.0,700.0,0],["2026-06-18",700.0,700.0,700.0,700.0,0],["2026-06-19",600.0,800.0,600.0,700.0,14900],["2026-06-22",700.0,700.0,700.0,700.0,0],["2026-06-23",700.0,700.0,700.0,700.0,0],["2026-06-24",700.0,700.0,700.0,700.0,0],["2026-06-25",700.0,700.0,700.0,700.0,0],["2026-06-26",600.0,700.0,600.0,700.0,213500],["2026-06-29",600.0,600.0,600.0,600.0,0],["2026-06-30",600.0,600.0,600.0,600.0,0],["2026-07-01",600.0,600.0,600.0,600.0,0],["2026-07-02",600.0,600.0,600.0,600.0,0],["2026-07-03",600.0,700.0,600.0,700.0,34600],["2026-07-06",700.0,700.0,700.0,700.0,0],["2026-07-07",700.0,700.0,700.0,700.0,0],["2026-07-08",700.0,700.0,700.0,700.0,0],["2026-07-09",700.0,700.0,700.0,700.0,0],["2026-07-10",700.0,700.0,700.0,700.0,12100],["2026-07-13",700.0,700.0,700.0,700.0,0],["2026-07-14",700.0,700.0,700.0,700.0,0],["2026-07-15",700.0,700.0,700.0,700.0,0],["2026-07-16",700.0,700.0,700.0,700.0,0],["2026-07-17",700.0,800.0,600.0,800.0,147700],["2026-07-20",700.0,700.0,700.0,700.0,0],["2026-07-21",700.0,700.0,700.0,700.0,0],["2026-07-22",700.0,700.0,700.0,700.0,0],["2026-07-23",700.0,700.0,700.0,700.0,0],["2026-07-24",700.0,700.0,600.0,700.0,74400],["2026-07-27",700.0,700.0,700.0,700.0,0],["2026-07-28",700.0,700.0,700.0,700.0,0],["2026-07-29",700.0,700.0,700.0,700.0,0],["2026-07-30",700.0,700.0,700.0,700.0,0],["2026-07-31",700.0,800.0,600.0,700.0,69700],["2026-08-03",700.0,700.0,700.0,700.0,0],["2026-08-04",700.0,700.0,700.0,700.0,0],["2026-08-05",700.0,700.0,700.0,700.0,0],["2026-08-06",700.0,700.0,700.0,700.0,0],["2026-08-07",600.0,700.0,600.0,700.0,17700],["2026-08-10",700.0,700.0,700.0,700.0,0],["2026-08-11",700.0,700.0,700.0,700.0,0],["2026-08-12",700.0,700.0,700.0,700.0,0],["2026-08-13",700.0,700.0,700.0,700.0,0],["2026-08-14",700.0,800.0,600.0,700.0,34600],["2026-08-17",700.0,700.0,700.0,700.0,0],["2026-08-18",700.0,700.0,700.0,700.0,0],["2026-08-19",700.0,700.0,700.0,700.0,0],["2026-08-20",700.0,700.0,700.0,700.0,0],["2026-08-21",700.0,700.0,600.0,700.0,29600],["2026-08-24",700.0,700.0,700.0,700.0,0],["2026-08-25",700.0,700.0,700.0,700.0,0],["2026-08-26",700.0,700.0,700.0,700.0,0],["2026-08-27",700.0,700.0,700.0,700.0,0],["2026-08-28",700.0,700.0,600.0,700.0,220000],["2026-09-03",600.0,600.0,600.0,600.0,0],["2026-09-04",600.0,700.0,500.0,600.0,44500],["2026-09-07",600.0,600.0,600.0,600.0,0],["2026-09-08",600.0,600.0,600.0,600.0,0],["2026-09-09",600.0,600.0,600.0,600.0,0],["2026-09-10",600.0,600.0,600.0,600.0,0],["2026-09-11",600.0,700.0,600.0,600.0,29100],["2026-09-14",600.0,600.0,600.0,600.0,0],["2026-09-15",600.0,600.0,600.0,600.0,0],["2026-09-16",600.0,600.0,600.0,600.0,0],["2026-09-17",600.0,600.0,600.0,600.0,0],["2026-09-18",600.0,600.0,500.0,500.0,263200],["2026-09-21",500.0,500.0,500.0,500.0,0],["2026-09-22",500.0,500.0,500.0,500.0,0],["2026-09-23",500.0,500.0,500.0,500.0,0],["2026-09-24",500.0,500.0,500.0,500.0,0],["2026-09-25",500.0,600.0,400.0,600.0,37800],["2026-09-28",500.0,500.0,500.0,500.0,0],["2026-09-29",500.0,500.0,500.0,500.0,0],["2026-09-30",500.0,500.0,500.0,500.0,0],["2026-10-01",500.0,500.0,500.0,500.0,0],["2026-10-02",400.0,600.0,400.0,500.0,64700],["2026-10-05",500.0,500.0,500.0,500.0,0],["2026-10-06",500.0,500.0,500.0,500.0,0],["2026-10-07",500.0,500.0,500.0,500.0,0],["2026-10-08",500.0,500.0,500.0,500.0,0],["2026-10-09",500.0,600.0,500.0,500.0,90900],["2026-10-12",500.0,500.0,500.0,500.0,0]]}