{"sym":"PXS","index":false,"bars":[["2010-06-02",7903.8,7903.8,7903.8,7903.8,61040],["2010-06-03",7533.31,8274.29,7533.31,8274.29,1312280],["2010-06-04",8274.29,8274.29,7903.8,8027.3,136280],["2010-06-07",7625.93,7687.68,7625.93,7625.93,108550],["2010-06-08",7255.44,7317.19,7255.44,7286.32,123920],["2010-06-09",7286.32,7286.32,6946.7,6946.7,268310],["2010-06-10",6637.96,6884.95,6637.96,6637.96,235910],["2010-06-11",6946.7,6946.7,6792.33,6946.7,294660],["2010-06-14",7286.32,7286.32,7255.44,7255.44,455630],["2010-06-15",7162.82,7193.69,6946.7,7101.07,203160],["2010-06-16",7224.57,7255.44,7070.2,7070.2,177150],["2010-06-17",7039.32,7070.2,6915.83,7008.45,187510],["2010-06-18",7008.45,7101.07,6946.7,6946.7,201580],["2010-06-21",7101.07,7101.07,6884.95,6884.95,104610],["2010-06-22",6823.2,6946.7,6730.58,6730.58,193210],["2010-06-23",6730.58,7039.32,6730.58,7039.32,535940],["2010-06-24",7348.06,7348.06,7039.32,7101.07,348690],["2010-06-25",6792.33,7008.45,6792.33,6823.2,123090],["2010-06-28",7131.94,7131.94,6884.95,7039.32,308930],["2010-06-29",7070.2,7070.2,6823.2,6823.2,237760],["2010-06-30",6637.96,6668.83,6514.46,6576.21,211810],["2010-07-01",6576.21,6668.83,6452.71,6576.21,97740],["2010-07-02",6576.21,6792.33,6545.33,6792.33,209660],["2010-07-05",6792.33,6823.2,6761.45,6761.45,117370],["2010-07-06",6761.45,6761.45,6483.59,6607.08,107120],["2010-07-07",6607.08,6730.58,6545.33,6576.21,130130],["2010-07-08",6576.21,6668.83,6298.34,6298.34,224990],["2010-07-09",6298.34,6483.59,6267.47,6329.21,261090],["2010-07-12",6514.46,6514.46,6360.09,6421.84,131650],["2010-07-13",6607.08,6730.58,6514.46,6730.58,247540],["2010-07-14",7008.45,7008.45,6668.83,6761.45,220270],["2010-07-15",6699.71,6730.58,6607.08,6668.83,134110],["2010-07-16",6637.96,6668.83,6483.59,6483.59,145680],["2010-07-19",6390.96,6483.59,6390.96,6390.96,87720],["2010-07-20",6360.09,6545.33,6360.09,6545.33,229000],["2010-07-21",6545.33,6607.08,6452.71,6452.71,223700],["2010-07-22",6329.21,6607.08,6329.21,6421.84,244850],["2010-07-23",6421.84,6576.21,6421.84,6576.21,513510],["2010-07-26",6637.96,6884.95,6637.96,6761.45,479780],["2010-07-27",6730.58,6823.2,6699.71,6730.58,331780],["2010-07-28",6699.71,6854.08,6699.71,6792.33,648870],["2010-07-29",6761.45,6823.2,6699.71,6761.45,285340],["2010-07-30",6761.45,6946.7,6761.45,6915.83,509980],["2010-08-02",6915.83,7255.44,6915.83,7101.07,693970],["2010-08-03",7101.07,7193.69,7101.07,7131.94,315450],["2010-08-04",7193.69,7440.69,7101.07,7409.81,728130],["2010-08-05",7533.31,7656.81,7440.69,7471.56,431660],["2010-08-06",7440.69,7440.69,7101.07,7101.07,349900],["2010-08-09",7162.82,7162.82,6884.95,6946.7,404400],["2010-08-10",6823.2,6854.08,6607.08,6607.08,348480],["2010-08-11",6730.58,6792.33,6298.34,6483.59,198200],["2010-08-12",6360.09,6607.08,6174.84,6174.84,192500],["2010-08-13",5896.98,6174.84,5896.98,6174.84,185610],["2010-08-16",6267.47,6483.59,6267.47,6452.71,132510],["2010-08-17",6576.21,6576.21,6390.96,6452.71,60240],["2010-08-18",6174.84,6329.21,6143.97,6143.97,203610],["2010-08-19",5927.85,6174.84,5866.1,5958.72,107190],["2010-08-20",5989.6,6020.47,5680.86,5866.1,140370],["2010-08-23",5989.6,5989.6,5619.11,5619.11,102170],["2010-08-24",5557.36,5680.86,5341.24,5341.24,283820],["2010-08-25",5094.25,5372.11,5094.25,5094.25,144430],["2010-08-26",5217.74,5217.74,4878.13,5001.62,49370],["2010-08-27",5032.5,5248.62,4816.38,5248.62,103080],["2010-08-30",5495.61,5495.61,5402.99,5495.61,159540],["2010-08-31",5557.36,5742.6,5557.36,5742.6,91100],["2010-09-01",5989.6,6020.47,5773.48,6020.47,172020],["2010-09-06",6205.72,6298.34,6020.47,6236.59,197600],["2010-09-07",5958.72,6298.34,5958.72,6174.84,136910],["2010-09-08",5866.1,6174.84,5866.1,6082.22,186470],["2010-09-09",6082.22,6236.59,6020.47,6174.84,87520],["2010-09-10",5927.85,6143.97,5866.1,5866.1,137450],["2010-09-13",5588.23,5711.73,5588.23,5588.23,178070],["2010-09-14",5742.6,5773.48,5588.23,5742.6,41790],["2010-09-15",5927.85,5989.6,5464.74,5680.86,52660],["2010-09-16",5866.1,5866.1,5557.36,5588.23,65740],["2010-09-17",5835.23,5866.1,5464.74,5866.1,117970],["2010-09-20",6082.22,6082.22,5649.98,5680.86,115050],["2010-09-21",5680.86,5896.98,5649.98,5649.98,185960],["2010-09-22",5742.6,5742.6,5557.36,5649.98,56820],["2010-09-23",5711.73,5711.73,5372.11,5557.36,76700],["2010-09-24",5619.11,5619.11,5310.37,5310.37,82280],["2010-09-27",5402.99,5557.36,5310.37,5557.36,153890],["2010-09-28",5711.73,5711.73,5557.36,5557.36,46930],["2010-09-29",5588.23,5588.23,5433.86,5433.86,19560],["2010-09-30",5557.36,5557.36,5279.49,5341.24,12700],["2010-10-01",5464.74,5464.74,5310.37,5341.24,3830],["2010-10-04",5248.62,5464.74,5094.25,5094.25,97220],["2010-10-05",5155.99,5155.99,4939.88,5094.25,42380],["2010-10-06",5094.25,5341.24,5094.25,5341.24,87790],["2010-10-07",5402.99,5433.86,5248.62,5248.62,6800],["2010-10-08",5310.37,5310.37,5094.25,5094.25,40310],["2010-10-11",5094.25,5186.87,5063.37,5094.25,41920],["2010-10-12",5186.87,5186.87,5032.5,5032.5,54080],["2010-10-13",5001.62,5063.37,5001.62,5032.5,25000],["2010-10-14",5094.25,5125.12,5063.37,5094.25,44290],["2010-10-15",5063.37,5063.37,5032.5,5032.5,10580],["2010-10-18",4970.75,5001.62,4970.75,5001.62,15420],["2010-10-19",5001.62,5001.62,4785.5,4816.38,51380],["2010-10-20",4692.88,4692.88,4600.26,4600.26,91390],["2010-10-21",4600.26,4692.88,4600.26,4600.26,41550],["2010-10-22",4692.88,4692.88,4538.51,4538.51,21060],["2010-10-25",4662.01,4662.01,4415.01,4600.26,54420],["2010-10-26",4785.5,4816.38,4785.5,4816.38,40250],["2010-10-27",4909.0,4909.0,4662.01,4785.5,24670],["2010-10-28",4785.5,4785.5,4631.13,4631.13,10930],["2010-10-29",4692.88,4754.63,4631.13,4754.63,28430],["2010-11-01",4662.01,4692.88,4631.13,4631.13,19100],["2010-11-02",4538.51,4631.13,4507.64,4507.64,16680],["2010-11-03",4631.13,4631.13,4476.76,4476.76,39440],["2010-11-04",4631.13,4631.13,4476.76,4507.64,19520],["2010-11-05",4631.13,4631.13,4569.38,4631.13,46280],["2010-11-08",4569.38,4631.13,4507.64,4600.26,107040],["2010-11-09",4445.89,4600.26,4415.01,4415.01,122940],["2010-11-10",4415.01,4476.76,4322.39,4476.76,14410],["2010-11-11",4569.38,4569.38,4260.64,4291.52,198990],["2010-11-12",4198.89,4229.77,4106.27,4106.27,92060],["2010-11-15",4260.64,4260.64,3921.03,3921.03,73130],["2010-11-16",3859.28,3859.28,3735.78,3859.28,70940],["2010-11-17",4044.52,4044.52,4013.65,4044.52,238450],["2010-11-18",4198.89,4229.77,4198.89,4229.77,19360],["2010-11-19",4415.01,4415.01,4291.52,4384.14,215840],["2010-11-22",4322.39,4322.39,4168.02,4198.89,108330],["2010-11-23",4198.89,4353.26,4168.02,4229.77,177720],["2010-11-24",4198.89,4415.01,4198.89,4384.14,165910],["2010-11-25",4476.76,4538.51,4415.01,4538.51,117500],["2010-11-26",4600.26,4631.13,4415.01,4600.26,138530],["2010-11-29",4600.26,4668.41,4498.03,4634.33,66860],["2010-11-30",4770.64,4838.79,4770.64,4770.64,208680],["2010-12-01",4838.79,4838.79,4600.26,4668.41,62310],["2010-12-02",4668.41,4872.87,4566.18,4872.87,260410],["2010-12-03",5111.4,5111.4,5077.32,5111.4,167960],["2010-12-06",5315.85,5349.93,5111.4,5281.78,225310],["2010-12-07",5111.4,5315.85,5043.25,5043.25,115560],["2010-12-08",5043.25,5043.25,4804.71,4804.71,146620],["2010-12-09",4634.33,4872.87,4634.33,4770.64,53460],["2010-12-10",4906.94,5009.17,4770.64,5009.17,220720],["2010-12-13",5247.7,5247.7,5247.7,5247.7,125710],["2010-12-14",5247.7,5384.01,5009.17,5009.17,155700],["2010-12-15",5009.17,5077.32,4804.71,4804.71,49210],["2010-12-16",4770.64,4770.64,4566.18,4600.26,104800],["2010-12-17",4736.56,4804.71,4532.11,4804.71,81550],["2010-12-20",5043.25,5043.25,4941.02,5043.25,245860],["2010-12-21",5043.25,5247.7,4941.02,5179.55,201190],["2010-12-22",5281.78,5281.78,5043.25,5043.25,110240],["2010-12-23",5043.25,5043.25,4906.94,4941.02,56350],["2010-12-24",5111.4,5111.4,4838.79,4941.02,34770],["2010-12-27",4941.02,5009.17,4872.87,5009.17,33680],["2010-12-28",4941.02,5043.25,4941.02,5043.25,63820],["2010-12-29",5043.25,5043.25,4804.71,4804.71,112720],["2010-12-30",4702.49,4804.71,4668.41,4702.49,69400],["2010-12-31",4804.71,4838.79,4736.56,4838.79,57960],["2011-01-04",4941.02,4941.02,4770.64,4906.94,62190],["2011-01-05",4804.71,4941.02,4770.64,4804.71,31400],["2011-01-06",4804.71,4872.87,4736.56,4770.64,35800],["2011-01-07",4872.87,5009.17,4872.87,5009.17,311980],["2011-01-10",5145.47,5145.47,4975.09,4975.09,136800],["2011-01-11",4872.87,5043.25,4872.87,4975.09,121780],["2011-01-12",5043.25,5111.4,4975.09,5009.17,42250],["2011-01-13",5009.17,5043.25,4975.09,5009.17,138910],["2011-01-14",5009.17,5077.32,4975.09,5043.25,86990],["2011-01-17",5281.78,5281.78,5281.78,5281.78,78710],["2011-01-18",5520.31,5520.31,5520.31,5520.31,110000],["2011-01-19",5792.92,5792.92,5792.92,5792.92,373540],["2011-01-20",5997.37,6031.45,5792.92,5826.99,504750],["2011-01-21",5861.07,5861.07,5622.54,5758.84,339670],["2011-01-24",5792.92,5929.22,5690.69,5758.84,338130],["2011-01-25",5826.99,5826.99,5656.61,5656.61,75290],["2011-01-26",5588.46,5758.84,5588.46,5656.61,55630],["2011-01-27",5758.84,5758.84,5656.61,5758.84,145170],["2011-01-28",5792.92,5792.92,5656.61,5656.61,109340],["2011-02-08",5656.61,5690.69,5622.54,5690.69,161620],["2011-02-09",5792.92,5861.07,5724.77,5724.77,214490],["2011-02-10",5724.77,5997.37,5656.61,5997.37,313610],["2011-02-11",6235.91,6269.98,6099.6,6201.83,211540],["2011-02-14",6133.68,6133.68,5895.15,5895.15,135950],["2011-02-15",5758.84,5861.07,5622.54,5656.61,263850],["2011-02-16",5622.54,5758.84,5622.54,5622.54,174800],["2011-02-17",5520.31,5588.46,5349.93,5384.01,292800],["2011-02-18",5384.01,5452.16,5281.78,5281.78,320590],["2011-02-21",5509.62,5509.62,5095.36,5136.79,360280],["2011-02-22",5136.79,5385.34,5136.79,5302.49,202810],["2011-02-23",5385.34,5509.62,5302.49,5343.92,123670],["2011-02-24",5343.92,5343.92,5136.79,5261.07,148670],["2011-02-25",5178.21,5385.34,5178.21,5302.49,144740],["2011-02-28",5261.07,5302.49,5136.79,5136.79,151580],["2011-03-01",5095.36,5178.21,5095.36,5178.21,79600],["2011-03-02",5343.92,5343.92,4929.66,4929.66,704640],["2011-03-03",4929.66,4929.66,4763.96,4888.23,21380],["2011-03-04",4763.96,4971.09,4763.96,4888.23,32770],["2011-03-07",5012.51,5012.51,4888.23,4888.23,28860],["2011-03-08",4888.23,4971.09,4846.81,4929.66,122910],["2011-03-09",4929.66,4971.09,4763.96,4929.66,99920],["2011-03-10",4888.23,5136.79,4888.23,5136.79,235930],["2011-03-11",5385.34,5385.34,5302.49,5343.92,142420],["2011-03-14",5426.77,5426.77,5095.36,5095.36,141900],["2011-03-15",5095.36,5178.21,4888.23,5095.36,53840],["2011-03-16",5261.07,5261.07,5053.94,5178.21,71840],["2011-03-17",5302.49,5302.49,5178.21,5302.49,43200],["2011-03-18",5302.49,5468.19,5261.07,5426.77,137730],["2011-03-21",5551.05,5551.05,5343.92,5385.34,152790],["2011-03-22",5385.34,5385.34,5302.49,5343.92,78860],["2011-03-23",5343.92,5343.92,5302.49,5302.49,113230],["2011-03-24",5343.92,5343.92,5136.79,5178.21,177160],["2011-03-25",5178.21,5219.64,5178.21,5178.21,124400],["2011-03-28",5385.34,5385.34,5178.21,5219.64,204490],["2011-03-29",5261.07,5343.92,5219.64,5343.92,133180],["2011-03-30",5178.21,5343.92,5178.21,5343.92,108960],["2011-03-31",5343.92,5385.34,5302.49,5343.92,65880],["2011-04-01",5302.49,5343.92,5261.07,5343.92,49240],["2011-04-04",5219.64,5302.49,5219.64,5302.49,94540],["2011-04-05",5302.49,5302.49,5219.64,5302.49,54910],["2011-04-06",5261.07,5302.49,5261.07,5302.49,72670],["2011-04-07",5563.27,5563.27,5302.49,5476.34,91840],["2011-04-08",5432.88,5432.88,5345.95,5432.88,73970],["2011-04-13",5302.49,5389.42,5302.49,5345.95,74770],["2011-04-14",5345.95,5389.42,5259.03,5389.42,61570],["2011-04-15",5302.49,5389.42,5259.03,5259.03,80860],["2011-04-18",5259.03,5259.03,5085.18,5085.18,131270],["2011-04-19",4998.25,5172.1,4954.79,4954.79,81020],["2011-04-20",4998.25,4998.25,4911.32,4998.25,50400],["2011-04-21",4998.25,4998.25,4911.32,4911.32,49780],["2011-04-22",4824.4,4867.86,4780.93,4867.86,30020],["2011-04-25",4867.86,5041.71,4867.86,5041.71,31110],["2011-04-26",5128.64,5128.64,4954.79,4954.79,74940],["2011-04-27",4998.25,4998.25,4911.32,4911.32,5010],["2011-04-28",4911.32,4954.79,4867.86,4911.32,13840],["2011-04-29",4867.86,4998.25,4867.86,4911.32,57750],["2011-05-04",4824.4,4911.32,4780.93,4780.93,38560],["2011-05-05",4780.93,4780.93,4607.08,4607.08,51410],["2011-05-06",4563.62,4694.01,4563.62,4650.55,26100],["2011-05-09",4650.55,4737.47,4607.08,4694.01,7160],["2011-05-10",4737.47,4737.47,4650.55,4650.55,14440],["2011-05-11",4650.55,4694.01,4607.08,4607.08,17420],["2011-05-12",4650.55,4650.55,4563.62,4563.62,27100],["2011-05-13",4520.16,4563.62,4433.23,4433.23,40840],["2011-05-16",4433.23,4476.69,4389.77,4389.77,28530],["2011-05-17",4520.16,4520.16,4259.38,4346.3,58010],["2011-05-18",4259.38,4346.3,4172.45,4302.84,17230],["2011-05-19",4259.38,4302.84,4172.45,4172.45,39000],["2011-05-20",4128.99,4128.99,4128.99,4128.99,19170],["2011-05-23",4042.06,4085.53,3998.6,4042.06,30870],["2011-05-24",3911.67,3955.14,3868.21,3868.21,69370],["2011-05-25",3737.82,4042.06,3694.36,4042.06,106560],["2011-05-26",4042.06,4172.45,3868.21,4085.53,95330],["2011-05-27",4085.53,4128.99,3998.6,4085.53,76050],["2011-05-30",4085.53,4085.53,3911.67,3998.6,54630],["2011-05-31",4042.06,4042.06,3911.67,3998.6,45680],["2011-06-01",4042.06,4172.45,3998.6,4172.45,105250],["2011-06-02",4346.3,4346.3,4302.84,4346.3,33950],["2011-06-03",4563.62,4563.62,4302.84,4346.3,45830],["2011-06-06",4346.3,4433.23,4346.3,4433.23,10860],["2011-06-07",4563.62,4650.55,4563.62,4650.55,48970],["2011-06-08",4650.55,4650.55,4563.62,4650.55,33500],["2011-06-09",4607.08,4737.47,4607.08,4737.47,13210],["2011-06-10",4780.93,4954.79,4780.93,4911.32,85950],["2011-06-13",5041.71,5128.64,4911.32,5085.18,60250],["2011-06-14",4911.32,5172.1,4867.86,4867.86,87970],["2011-06-15",4824.4,4867.86,4650.55,4650.55,56380],["2011-06-16",4433.23,4694.01,4433.23,4650.55,29960],["2011-06-17",4607.08,4607.08,4476.69,4476.69,23300],["2011-06-20",4346.3,4476.69,4346.3,4346.3,27560],["2011-06-21",4476.69,4563.62,4346.3,4563.62,36500],["2011-06-22",4737.47,4737.47,4607.08,4650.55,40230],["2011-06-23",4607.08,4650.55,4433.23,4433.23,181070],["2011-06-24",4563.62,4563.62,4433.23,4476.69,54720],["2011-06-27",4433.23,4563.62,4433.23,4433.23,53560],["2011-06-28",4476.69,4563.62,4433.23,4433.23,94180],["2011-06-29",4433.23,4520.16,4433.23,4520.16,39660],["2011-06-30",4520.16,4607.08,4433.23,4433.23,88760],["2011-07-01",4389.77,4433.23,4346.3,4389.77,39860],["2011-07-04",4433.23,4433.23,4302.84,4433.23,63460],["2011-07-05",4389.77,4563.62,4389.77,4520.16,41320],["2011-07-06",4476.69,4476.69,4389.77,4433.23,49480],["2011-07-07",4389.77,4476.69,4389.77,4476.69,16150],["2011-07-08",4476.69,4476.69,4389.77,4476.69,7570],["2011-07-11",4433.23,4433.23,4346.3,4346.3,20010],["2011-07-12",4389.77,4389.77,4302.84,4346.3,37620],["2011-07-13",4346.3,4476.69,4346.3,4433.23,30670],["2011-07-14",4389.77,4433.23,4346.3,4389.77,927600],["2011-07-15",4389.77,4389.77,4346.3,4389.77,11840],["2011-07-18",4433.23,4433.23,4302.84,4346.3,25480],["2011-07-19",4346.3,4346.3,4302.84,4346.3,31710],["2011-07-20",4346.3,4389.77,4346.3,4389.77,24350],["2011-07-21",4433.23,4433.23,4389.77,4389.77,29290],["2011-07-22",4389.77,4389.77,4346.3,4389.77,31360],["2011-07-25",4389.77,4389.77,4302.84,4302.84,19430],["2011-07-26",4302.84,4302.84,4259.38,4259.38,20510],["2011-07-27",4302.84,4302.84,4128.99,4302.84,26510],["2011-07-28",4346.3,4389.77,4302.84,4302.84,27440],["2011-07-29",4302.84,4302.84,4259.38,4302.84,18960],["2011-08-01",4346.3,4346.3,4215.92,4215.92,35200],["2011-08-02",4172.45,4259.38,4172.45,4172.45,169290],["2011-08-03",4085.53,4172.45,4042.06,4172.45,55670],["2011-08-04",4215.92,4346.3,4172.45,4346.3,49830],["2011-08-05",4215.92,4259.38,4172.45,4172.45,55310],["2011-08-08",4172.45,4172.45,4085.53,4172.45,20110],["2011-08-09",4085.53,4085.53,3998.6,3998.6,134250],["2011-08-10",4042.06,4128.99,3998.6,4042.06,39450],["2011-08-11",3998.6,4042.06,3955.14,4042.06,36140],["2011-08-12",4042.06,4085.53,3998.6,4042.06,34680],["2011-08-15",3998.6,4128.99,3998.6,4042.06,15850],["2011-08-16",4085.53,4128.99,4085.53,4085.53,28200],["2011-08-17",4128.99,4215.92,4128.99,4215.92,39350],["2011-08-18",4302.84,4302.84,4128.99,4215.92,39630],["2011-08-19",4215.92,4215.92,4128.99,4215.92,16560],["2011-08-22",4346.3,4389.77,4302.84,4302.84,58390],["2011-08-23",4215.92,4346.3,4215.92,4215.92,16020],["2011-08-24",4302.84,4302.84,4172.45,4215.92,40630],["2011-08-25",4302.84,4302.84,4215.92,4302.84,30440],["2011-08-26",4302.84,4433.23,4259.38,4346.3,95470],["2011-08-29",4346.3,4520.16,4346.3,4520.16,48010],["2011-08-30",4650.55,4694.01,4563.62,4563.62,90880],["2011-08-31",4520.16,4650.55,4433.23,4607.08,35990],["2011-09-01",4476.69,4694.01,4476.69,4694.01,125190],["2011-09-05",4694.01,4694.01,4520.16,4520.16,98310],["2011-09-06",4476.69,4520.16,4433.23,4433.23,56050],["2011-09-07",4563.62,4650.55,4563.62,4650.55,176070],["2011-09-08",4867.86,4867.86,4824.4,4867.86,145040],["2011-09-09",4998.25,5085.18,4911.32,5085.18,239180],["2011-09-12",5085.18,5302.49,4998.25,5128.64,246950],["2011-09-13",5215.57,5302.49,5085.18,5302.49,188820],["2011-09-14",5519.81,5519.81,5259.03,5259.03,218790],["2011-09-15",5259.03,5259.03,4998.25,5172.1,193290],["2011-09-16",5128.64,5172.1,5041.71,5085.18,87450],["2011-09-19",4911.32,5172.1,4911.32,5172.1,78750],["2011-09-20",5172.1,5215.57,5085.18,5128.64,114160],["2011-09-21",5033.66,5318.59,5033.66,5081.15,85380],["2011-09-22",5033.66,5223.61,5033.66,5223.61,78530],["2011-09-23",5081.15,5176.13,5081.15,5081.15,60530],["2011-09-26",5318.59,5318.59,5318.59,5318.59,188950],["2011-09-27",5556.03,5556.03,5556.03,5556.03,648990],["2011-09-28",5793.46,5793.46,5651.0,5793.46,795020],["2011-09-29",6078.39,6078.39,5651.0,5651.0,732120],["2011-09-30",5603.51,5651.0,5413.56,5413.56,135560],["2011-10-03",5271.1,5413.56,5176.13,5176.13,201210],["2011-10-04",4986.18,5081.15,4938.69,4938.69,365310],["2011-10-05",5128.64,5128.64,4986.18,5081.15,100540],["2011-10-06",5176.13,5318.59,5081.15,5318.59,173340],["2011-10-07",5366.08,5366.08,5128.64,5128.64,79060],["2011-10-10",5128.64,5176.13,4938.69,4986.18,107480],["2011-10-11",5128.64,5128.64,5033.66,5033.66,67960],["2011-10-12",4986.18,4986.18,4796.23,4843.71,344680],["2011-10-13",4843.71,4891.2,4748.74,4891.2,249110],["2011-10-14",4938.69,4938.69,4891.2,4938.69,68930],["2011-10-17",4986.18,4986.18,4843.71,4843.71,89190],["2011-10-18",4748.74,4843.71,4748.74,4748.74,113250],["2011-10-19",4748.74,4843.71,4748.74,4843.71,29570],["2011-10-20",4843.71,4891.2,4796.23,4843.71,49100],["2011-10-21",4843.71,5081.15,4843.71,5081.15,261270],["2011-10-24",5223.61,5223.61,4986.18,4986.18,103420],["2011-10-25",4938.69,5033.66,4796.23,4843.71,187180],["2011-10-26",4986.18,4986.18,4796.23,4843.71,162130],["2011-10-27",4891.2,4938.69,4843.71,4891.2,24090],["2011-10-28",4986.18,5128.64,4986.18,5128.64,244720],["2011-10-31",5271.1,5318.59,4938.69,4938.69,206260],["2011-11-01",4938.69,5033.66,4891.2,4938.69,143810],["2011-11-02",4938.69,4938.69,4843.71,4938.69,50190],["2011-11-03",4938.69,4938.69,4891.2,4891.2,104760],["2011-11-04",4938.69,4938.69,4843.71,4891.2,89200],["2011-11-07",4891.2,4938.69,4843.71,4891.2,241950],["2011-11-08",4843.71,4938.69,4843.71,4891.2,69350],["2011-11-09",4938.69,4938.69,4843.71,4891.2,45460],["2011-11-10",4891.2,4891.2,4796.23,4843.71,80800],["2011-11-11",4891.2,4891.2,4701.25,4796.23,139070],["2011-11-14",4796.23,4796.23,4606.28,4653.77,89170],["2011-11-15",4748.74,4748.74,4606.28,4653.77,40050],["2011-11-16",4748.74,4843.71,4701.25,4796.23,78170],["2011-11-17",4796.23,4843.71,4653.77,4748.74,23370],["2011-11-18",4748.74,4748.74,4606.28,4701.25,36030],["2011-11-21",4558.79,4701.25,4558.79,4653.77,42830],["2011-11-22",4748.74,4748.74,4558.79,4653.77,24000],["2011-11-23",4753.85,4803.89,4653.77,4653.77,53130],["2011-11-24",4653.77,4653.77,4553.68,4553.68,40250],["2011-11-25",4603.72,4603.72,4453.6,4503.64,55070],["2011-11-28",4503.64,4703.81,4503.64,4553.68,30240],["2011-11-29",4653.77,4653.77,4453.6,4453.6,38380],["2011-11-30",4453.6,4503.64,4403.56,4403.56,18420],["2011-12-01",4403.56,4503.64,4403.56,4403.56,35590],["2011-12-02",4503.64,4553.68,4453.6,4553.68,26820],["2011-12-05",4553.68,4753.85,4553.68,4753.85,106840],["2011-12-06",4853.93,4853.93,4703.81,4753.85,75640],["2011-12-07",4753.85,4753.85,4653.77,4653.77,25110],["2011-12-08",4753.85,4753.85,4603.72,4653.77,16490],["2011-12-09",4653.77,4653.77,4503.64,4603.72,24190],["2011-12-12",4603.72,4603.72,4503.64,4503.64,38620],["2011-12-13",4503.64,4503.64,4353.52,4403.56,57580],["2011-12-14",4403.56,4403.56,4203.4,4253.44,63380],["2011-12-15",4153.36,4203.4,4053.28,4153.36,98240],["2011-12-16",4153.36,4353.52,4153.36,4253.44,52630],["2011-12-19",4353.52,4353.52,4203.4,4253.44,11680],["2011-12-20",4153.36,4253.44,4103.32,4103.32,25960],["2011-12-21",4203.4,4203.4,4003.24,4003.24,34320],["2011-12-22",3953.2,4103.32,3903.16,3903.16,42120],["2011-12-23",3803.08,3953.2,3753.04,3753.04,109450],["2011-12-26",3703.0,3703.0,3602.91,3602.91,146400],["2011-12-27",3552.87,3703.0,3452.79,3452.79,158400],["2011-12-28",3502.83,3502.83,3302.67,3352.71,976170],["2011-12-29",3352.71,3502.83,3302.67,3402.75,74710],["2011-12-30",3452.79,3552.87,3302.67,3552.87,89710],["2012-01-03",3552.87,3703.0,3552.87,3652.96,73730],["2012-01-04",3552.87,3652.96,3552.87,3552.87,118100],["2012-01-05",3502.83,3652.96,3452.79,3652.96,157950],["2012-01-06",3652.96,3652.96,3502.83,3502.83,134020],["2012-01-09",3502.83,3602.91,3402.75,3552.87,66380],["2012-01-10",3552.87,3703.0,3552.87,3652.96,50760],["2012-01-11",3753.04,3803.08,3652.96,3753.04,207630],["2012-01-12",3753.04,3753.04,3602.91,3602.91,66670],["2012-01-13",3652.96,3703.0,3602.91,3652.96,57090],["2012-01-16",3703.0,3803.08,3652.96,3803.08,134270],["2012-01-17",3903.16,3903.16,3753.04,3753.04,86110],["2012-01-18",3753.04,3803.08,3753.04,3803.08,31890],["2012-01-19",3803.08,3953.2,3803.08,3953.2,86830],["2012-01-20",3953.2,4053.28,3903.16,4003.24,71020],["2012-01-30",4003.24,4153.36,3903.16,4103.32,70650],["2012-01-31",4153.36,4203.4,4053.28,4053.28,189640],["2012-02-01",4053.28,4103.32,3953.2,4003.24,87440],["2012-02-02",4103.32,4203.4,4103.32,4203.4,90490],["2012-02-03",4353.52,4403.56,4103.32,4153.36,223070],["2012-02-06",4153.36,4153.36,4003.24,4103.32,122190],["2012-02-07",4153.36,4203.4,4103.32,4203.4,65960],["2012-02-08",4253.44,4353.52,4203.4,4353.52,150650],["2012-02-09",4253.44,4353.52,4203.4,4203.4,148970],["2012-02-10",4303.48,4303.48,4003.24,4053.28,240740],["2012-02-13",3953.2,4003.24,3903.16,3903.16,108310],["2012-02-14",3903.16,4053.28,3903.16,4053.28,98530],["2012-02-15",4053.28,4053.28,3903.16,4053.28,94130],["2012-02-16",4053.28,4103.32,4003.24,4003.24,70450],["2012-02-17",4103.32,4153.36,4003.24,4153.36,38100],["2012-02-20",4253.44,4353.52,4253.44,4353.52,130760],["2012-02-21",4453.6,4503.64,4253.44,4253.44,116000],["2012-02-22",4253.44,4453.6,4253.44,4453.6,140950],["2012-02-23",4453.6,4553.68,4353.52,4553.68,298390],["2012-02-24",4553.68,4653.77,4453.6,4453.6,227950],["2012-02-27",4453.6,4653.77,4453.6,4653.77,181390],["2012-02-28",4703.81,4703.81,4453.6,4453.6,264330],["2012-02-29",4453.6,4603.72,4453.6,4503.64,92440],["2012-03-01",4503.64,4553.68,4453.6,4553.68,105520],["2012-03-02",4553.68,4653.77,4553.68,4653.77,216770],["2012-03-05",4803.89,4853.93,4803.89,4853.93,142510],["2012-03-06",5054.09,5054.09,4653.77,4803.89,390000],["2012-03-07",4803.89,4803.89,4653.77,4753.85,133420],["2012-03-08",4603.72,4753.85,4553.68,4553.68,185080],["2012-03-09",4553.68,4603.72,4353.52,4553.68,167400],["2012-03-12",4503.64,4503.64,4353.52,4453.6,182960],["2012-03-13",4503.64,4553.68,4453.6,4553.68,50170],["2012-03-14",4553.68,4553.68,4453.6,4453.6,71770],["2012-03-15",4503.64,4653.77,4403.56,4653.77,108030],["2012-03-16",4803.89,4853.93,4703.81,4753.85,458500],["2012-03-19",4753.85,4753.85,4653.77,4653.77,52740],["2012-03-20",4653.77,4803.89,4653.77,4803.89,69990],["2012-03-21",4853.93,5004.05,4803.89,5004.05,537640],["2012-03-22",5004.05,5254.25,4903.97,5154.17,209130],["2012-03-23",5204.21,5404.37,5154.17,5404.37,656870],["2012-03-26",5554.49,5604.53,5304.29,5554.49,251970],["2012-03-27",5454.41,5454.41,5304.29,5304.29,237260],["2012-03-28",5104.13,5204.21,5054.09,5154.17,459320],["2012-03-29",5054.09,5204.21,4903.97,4903.97,294120],["2012-03-30",5004.05,5004.05,4753.85,4753.85,163970],["2012-04-03",4753.85,4954.01,4753.85,4954.01,150450],["2012-04-04",5054.09,5054.09,4853.93,4954.01,83180],["2012-04-05",4954.01,5104.13,4853.93,5004.05,189260],["2012-04-06",5054.09,5204.21,5004.05,5104.13,267530],["2012-04-09",5154.17,5354.33,5154.17,5354.33,450230],["2012-04-10",5404.37,5504.45,5304.29,5354.33,511590],["2012-04-11",5504.45,5604.53,5404.37,5604.53,710580],["2012-04-12",5804.7,5854.74,5754.66,5854.74,697060],["2012-04-13",5854.74,6104.94,5704.62,6054.9,1004220],["2012-04-16",6154.98,6305.1,5854.74,6154.98,501440],["2012-04-17",6205.02,6255.06,6054.9,6054.9,513780],["2012-04-18",6004.86,6054.9,5854.74,5854.74,640700],["2012-04-19",5854.74,5904.78,5604.53,5604.53,656830],["2012-04-20",5704.62,5704.62,5454.41,5654.57,353440],["2012-04-23",5654.57,5704.62,5554.49,5654.57,229750],["2012-04-24",5704.62,5904.78,5504.45,5854.74,602490],["2012-04-25",6008.81,6111.52,5906.09,6111.52,338890],["2012-04-26",6008.81,6060.17,5906.09,5906.09,224260],["2012-04-27",5906.09,6111.52,5854.74,6060.17,382890],["2012-05-02",6060.17,6316.95,6060.17,6265.6,1604910],["2012-05-03",6162.88,6316.95,5957.45,6111.52,598120],["2012-05-04",6265.6,6368.31,6162.88,6368.31,845200],["2012-05-07",6676.45,6676.45,6625.1,6676.45,754540],["2012-05-08",6984.6,6984.6,6727.81,6984.6,1286080],["2012-05-09",6830.53,6984.6,6727.81,6727.81,775730],["2012-05-10",6933.24,6933.24,6522.38,6676.45,1090870],["2012-05-11",6676.45,6727.81,6522.38,6625.1,688260],["2012-05-14",6471.02,6522.38,6316.95,6316.95,616900],["2012-05-15",6214.24,6316.95,6008.81,6008.81,500790],["2012-05-16",5906.09,6111.52,5803.38,5957.45,399670],["2012-05-17",6111.52,6111.52,5906.09,5906.09,295500],["2012-05-18",5854.74,5906.09,5649.31,5752.02,304310],["2012-05-21",5906.09,6008.81,5854.74,6008.81,139920],["2012-05-22",6060.17,6265.6,6008.81,6214.24,297800],["2012-05-23",6060.17,6060.17,5906.09,5906.09,193210],["2012-05-24",5752.02,5906.09,5649.31,5700.66,237480],["2012-05-25",5957.45,5957.45,5906.09,5957.45,127620],["2012-05-28",6162.88,6162.88,5906.09,6060.17,117630],["2012-05-29",5957.45,5957.45,5803.38,5906.09,116940],["2012-05-30",5957.45,6008.81,5906.09,5957.45,35360],["2012-05-31",5906.09,5906.09,5752.02,5854.74,145170],["2012-06-01",5957.45,5957.45,5700.66,5752.02,66560],["2012-06-04",5649.31,5700.66,5546.59,5546.59,194970],["2012-06-05",5546.59,5700.66,5546.59,5700.66,175820],["2012-06-06",5700.66,5854.74,5649.31,5803.38,88120],["2012-06-07",5803.38,6060.17,5803.38,6008.81,300260],["2012-06-08",6162.88,6162.88,5957.45,5957.45,314020],["2012-06-11",5957.45,6060.17,5957.45,6008.81,86430],["2012-06-12",5906.09,6008.81,5803.38,5854.74,97530],["2012-06-13",5906.09,5906.09,5752.02,5854.74,77340],["2012-06-14",5854.74,5854.74,5752.02,5752.02,121570],["2012-06-15",5854.74,5957.45,5803.38,5906.09,80250],["2012-06-18",6008.81,6008.81,5854.74,5906.09,145170],["2012-06-19",5803.38,5906.09,5803.38,5854.74,28060],["2012-06-20",5906.09,5906.09,5854.74,5854.74,38110],["2012-06-21",5803.38,5906.09,5803.38,5803.38,25020],["2012-06-22",5854.74,5854.74,5700.66,5700.66,83490],["2012-06-25",5803.38,5803.38,5443.88,5443.88,189170],["2012-06-26",5597.95,5597.95,5187.09,5187.09,233760],["2012-06-27",5392.52,5392.52,5135.73,5238.45,84800],["2012-06-28",5238.45,5238.45,5084.38,5187.09,198860],["2012-06-29",5187.09,5238.45,5135.73,5187.09,103270],["2012-07-02",5187.09,5238.45,5033.02,5033.02,96460],["2012-07-03",5135.73,5135.73,4878.95,4878.95,195800],["2012-07-04",4930.3,5033.02,4878.95,4878.95,77510],["2012-07-05",4981.66,4981.66,4724.88,4981.66,70140],["2012-07-06",4930.3,5135.73,4930.3,5084.38,76210],["2012-07-09",5033.02,5187.09,5033.02,5084.38,166710],["2012-07-10",5135.73,5289.81,5135.73,5289.81,238890],["2012-07-11",5443.88,5443.88,5341.16,5392.52,39110],["2012-07-12",5392.52,5392.52,5341.16,5392.52,38640],["2012-07-13",5392.52,5649.31,5392.52,5649.31,178670],["2012-07-16",5700.66,5700.66,5392.52,5392.52,138900],["2012-07-17",5495.24,5649.31,5443.88,5597.95,47770],["2012-07-18",5700.66,5700.66,5495.24,5546.59,50180],["2012-07-19",5597.95,5803.38,5443.88,5803.38,197550],["2012-07-20",5803.38,5957.45,5752.02,5752.02,142620],["2012-07-23",5752.02,5752.02,5546.59,5649.31,81720],["2012-07-24",5649.31,5649.31,5443.88,5597.95,109950],["2012-07-25",5597.95,5649.31,5443.88,5546.59,28970],["2012-07-26",5546.59,5597.95,5495.24,5546.59,75780],["2012-07-27",5649.31,5649.31,5392.52,5392.52,51830],["2012-07-30",5289.81,5495.24,5289.81,5443.88,18760],["2012-07-31",5443.88,5495.24,5341.16,5392.52,99870],["2012-08-01",5443.88,5443.88,5289.81,5289.81,35610],["2012-08-02",5289.81,5392.52,5289.81,5341.16,40920],["2012-08-03",5341.16,5392.52,5289.81,5392.52,49910],["2012-08-06",5392.52,5546.59,5392.52,5546.59,56920],["2012-08-07",5546.59,5546.59,5392.52,5443.88,18280],["2012-08-08",5495.24,5495.24,5392.52,5443.88,21070],["2012-08-09",5495.24,5495.24,5443.88,5495.24,103700],["2012-08-10",5443.88,5495.24,5443.88,5495.24,18660],["2012-08-13",5392.52,5546.59,5392.52,5443.88,42720],["2012-08-14",5495.24,5495.24,5392.52,5443.88,49140],["2012-08-15",5495.24,5495.24,5392.52,5392.52,34360],["2012-08-16",5443.88,5546.59,5443.88,5495.24,70140],["2012-08-17",5495.24,5597.95,5392.52,5546.59,66440],["2012-08-20",5546.59,5649.31,5495.24,5597.95,85260],["2012-08-21",5546.59,5546.59,5341.16,5341.16,83880],["2012-08-22",5187.09,5289.81,5084.38,5084.38,165390],["2012-08-23",4878.95,4878.95,4878.95,4878.95,113070],["2012-08-24",4673.52,5033.02,4673.52,4981.66,118660],["2012-08-27",4827.59,4878.95,4776.23,4776.23,108740],["2012-08-28",4827.59,4827.59,4570.8,4673.52,176940],["2012-08-29",4827.59,4878.95,4724.88,4878.95,71660],["2012-08-30",4827.59,4981.66,4827.59,4878.95,47480],["2012-08-31",4827.59,4878.95,4776.23,4776.23,53320],["2012-09-04",4776.23,4930.3,4776.23,4878.95,106600],["2012-09-05",4827.59,4878.95,4776.23,4776.23,82360],["2012-09-06",4776.23,4827.59,4724.88,4776.23,108220],["2012-09-07",4827.59,4878.95,4776.23,4878.95,45030],["2012-09-10",4878.95,4878.95,4673.52,4673.52,238720],["2012-09-11",4724.88,4724.88,4673.52,4724.88,99820],["2012-09-12",4827.59,4827.59,4776.23,4776.23,114600],["2012-09-13",4827.59,4827.59,4724.88,4827.59,54730],["2012-09-14",4878.95,4981.66,4827.59,4827.59,303140],["2012-09-17",4776.23,4827.59,4776.23,4776.23,129690],["2012-09-18",4776.23,4776.23,4622.16,4622.16,92940],["2012-09-19",4570.8,4673.52,4570.8,4673.52,86180],["2012-09-20",4570.8,4622.16,4519.45,4622.16,120920],["2012-09-21",4622.16,4673.52,4622.16,4673.52,27450],["2012-09-24",4673.52,4673.52,4570.8,4622.16,15140],["2012-09-25",4622.16,4622.16,4570.8,4622.16,36940],["2012-09-26",4622.16,4673.52,4622.16,4622.16,38830],["2012-09-27",4622.16,4622.16,4570.8,4622.16,15700],["2012-09-28",4570.8,4570.8,4519.45,4519.45,88810],["2012-10-01",4570.8,4570.8,4416.73,4468.09,132140],["2012-10-02",4468.09,4519.45,4468.09,4468.09,68200],["2012-10-03",4519.45,4570.8,4519.45,4570.8,19910],["2012-10-04",4519.45,4570.8,4519.45,4570.8,19060],["2012-10-05",4570.8,4673.52,4570.8,4673.52,38730],["2012-10-08",4622.16,4776.23,4622.16,4776.23,37250],["2012-10-09",4776.23,4776.23,4622.16,4724.88,23840],["2012-10-10",4724.88,4776.23,4622.16,4724.88,21520],["2012-10-11",4776.23,4878.95,4673.52,4673.52,144190],["2012-10-12",4673.52,4673.52,4622.16,4673.52,39820],["2012-10-15",4724.88,4724.88,4622.16,4622.16,42250],["2012-10-16",4622.16,4724.88,4622.16,4724.88,94120],["2012-10-17",4724.88,4724.88,4622.16,4724.88,3670],["2012-10-18",4724.88,4724.88,4622.16,4622.16,25050],["2012-10-19",4622.16,4673.52,4519.45,4622.16,42540],["2012-10-22",4622.16,4622.16,4519.45,4570.8,22670],["2012-10-23",4622.16,4622.16,4570.8,4622.16,21870],["2012-10-24",4622.16,4622.16,4416.73,4416.73,222150],["2012-10-25",4211.3,4211.3,4211.3,4211.3,170550],["2012-10-26",4005.87,4108.59,4005.87,4057.23,599540],["2012-10-29",4057.23,4159.94,4057.23,4108.59,77980],["2012-10-30",4108.59,4159.94,4057.23,4057.23,54560],["2012-10-31",4057.23,4057.23,3954.52,4057.23,102190],["2012-11-01",4057.23,4159.94,4057.23,4159.94,168160],["2012-11-02",4005.87,4057.23,3954.52,4005.87,148780],["2012-11-05",4005.87,4108.59,4005.87,4108.59,31100],["2012-11-06",4159.94,4159.94,4005.87,4108.59,84970],["2012-11-07",4108.59,4159.94,4108.59,4159.94,39490],["2012-11-08",4108.59,4108.59,4057.23,4057.23,49000],["2012-11-09",4108.59,4108.59,4005.87,4108.59,25140],["2012-11-12",4159.94,4159.94,4057.23,4159.94,81090],["2012-11-13",4057.23,4159.94,4057.23,4159.94,53210],["2012-11-14",4159.94,4159.94,4159.94,4159.94,56000],["2012-11-15",4108.59,4365.37,4108.59,4365.37,543470],["2012-11-16",4416.73,4416.73,4262.66,4365.37,159670],["2012-11-19",4365.37,4416.73,4365.37,4365.37,89580],["2012-11-20",4365.37,4365.37,4262.66,4314.02,103130],["2012-11-21",4365.37,4365.37,4262.66,4262.66,81060],["2012-11-22",4262.66,4314.02,4211.3,4262.66,137470],["2012-11-23",4262.66,4365.37,4262.66,4314.02,138360],["2012-11-26",4314.02,4314.02,4211.3,4211.3,97920],["2012-11-27",4211.3,4269.79,4094.32,4152.81,86200],["2012-11-28",4152.81,4152.81,4035.83,4094.32,41000],["2012-11-29",4094.32,4152.81,4094.32,4094.32,20020],["2012-11-30",4094.32,4094.32,3977.34,3977.34,39110],["2012-12-03",3977.34,3977.34,3801.87,3801.87,137850],["2012-12-04",3801.87,3918.85,3801.87,3918.85,105630],["2012-12-05",3977.34,4094.32,3918.85,4094.32,264800],["2012-12-06",4035.83,4152.81,3977.34,4035.83,74810],["2012-12-07",4094.32,4094.32,4035.83,4094.32,28110],["2012-12-10",4094.32,4211.3,4094.32,4211.3,476030],["2012-12-11",4152.81,4211.3,4094.32,4152.81,233140],["2012-12-12",4094.32,4269.79,4094.32,4211.3,80900],["2012-12-13",4211.3,4269.79,4152.81,4152.81,138590],["2012-12-14",4152.81,4211.3,4152.81,4152.81,172360],["2012-12-17",4152.81,4211.3,4094.32,4152.81,196300],["2012-12-18",4152.81,4152.81,4094.32,4094.32,107530],["2012-12-19",4152.81,4211.3,4094.32,4211.3,118120],["2012-12-20",4152.81,4211.3,4152.81,4152.81,309830],["2012-12-21",4211.3,4211.3,4094.32,4152.81,46400],["2012-12-24",4211.3,4328.28,4152.81,4328.28,153220],["2012-12-25",4328.28,4386.77,4269.79,4328.28,144340],["2012-12-26",4328.28,4445.26,4269.79,4386.77,80790],["2012-12-27",4503.75,4503.75,4386.77,4445.26,186410],["2012-12-28",4445.26,4503.75,4386.77,4503.75,154560],["2013-01-02",4562.24,4679.22,4562.24,4679.22,217190],["2013-01-03",4854.7,4854.7,4562.24,4562.24,154040],["2013-01-04",4562.24,4737.71,4562.24,4679.22,92040],["2013-01-07",4796.2,4913.19,4796.2,4913.19,444380],["2013-01-08",4913.19,4971.68,4737.71,4796.2,105470],["2013-01-09",4796.2,4913.19,4562.24,4620.73,619700],["2013-01-10",4562.24,4737.71,4562.24,4679.22,118390],["2013-01-11",4796.2,4796.2,4620.73,4620.73,133930],["2013-01-14",4562.24,4679.22,4503.75,4620.73,138110],["2013-01-15",4620.73,4913.19,4562.24,4796.2,291880],["2013-01-16",4913.19,4971.68,4796.2,4796.2,377620],["2013-01-17",4796.2,4854.7,4679.22,4796.2,179310],["2013-01-18",4679.22,4796.2,4620.73,4679.22,118400],["2013-01-21",4737.71,4737.71,4620.73,4620.73,79690],["2013-01-22",4620.73,4620.73,4386.77,4386.77,380110],["2013-01-23",4503.75,4503.75,4328.28,4445.26,72580],["2013-01-24",4503.75,4562.24,4328.28,4503.75,201720],["2013-01-25",4562.24,4620.73,4503.75,4503.75,304950],["2013-01-28",4562.24,4620.73,4445.26,4503.75,435960],["2013-01-29",4445.26,4503.75,4386.77,4445.26,186800],["2013-01-30",4503.75,4562.24,4386.77,4503.75,261600],["2013-01-31",4503.75,4620.73,4503.75,4562.24,220410],["2013-02-01",4562.24,4562.24,4445.26,4503.75,38520],["2013-02-04",4562.24,4562.24,4503.75,4503.75,250190],["2013-02-05",4445.26,4503.75,4386.77,4503.75,39170],["2013-02-06",4503.75,4796.2,4503.75,4796.2,363490],["2013-02-07",5088.66,5088.66,5088.66,5088.66,371660],["2013-02-08",5439.6,5439.6,5439.6,5439.6,682750],["2013-02-18",5790.54,5790.54,5790.54,5790.54,164700],["2013-02-19",6141.48,6141.48,5849.03,6141.48,1988990],["2013-02-20",6141.48,6258.46,5966.01,6199.97,455220],["2013-02-21",6258.46,6258.46,5790.54,5790.54,448170],["2013-02-22",5966.01,6024.5,5439.6,5439.6,1099630],["2013-02-25",5556.58,5790.54,5439.6,5790.54,697350],["2013-02-26",5790.54,6141.48,5732.05,5732.05,884650],["2013-02-27",5849.03,5907.52,5556.58,5849.03,809700],["2013-02-28",5907.52,6082.99,5849.03,5849.03,425120],["2013-03-01",5849.03,5907.52,5673.56,5790.54,435670],["2013-03-04",5732.05,5732.05,5439.6,5439.6,677490],["2013-03-05",5264.13,5381.11,5088.66,5088.66,446280],["2013-03-06",5264.13,5381.11,5147.15,5322.62,181730],["2013-03-07",5322.62,5381.11,5088.66,5205.64,216510],["2013-03-08",5205.64,5264.13,5205.64,5264.13,235270],["2013-03-11",5381.11,5556.58,5264.13,5498.09,327140],["2013-03-12",5556.58,5556.58,5264.13,5439.6,238350],["2013-03-13",5498.09,5498.09,5205.64,5205.64,199330],["2013-03-14",5264.13,5322.62,5147.15,5264.13,83370],["2013-03-15",5205.64,5381.11,5205.64,5264.13,82500],["2013-03-18",5322.62,5381.11,5264.13,5264.13,191520],["2013-03-19",5264.13,5322.62,5205.64,5264.13,134380],["2013-03-20",5264.13,5322.62,5205.64,5264.13,101630],["2013-03-21",5322.62,5322.62,5205.64,5264.13,93770],["2013-03-22",5322.62,5322.62,5088.66,5205.64,216280],["2013-03-25",5205.64,5264.13,5147.15,5205.64,102080],["2013-03-26",5264.13,5264.13,5147.15,5147.15,131300],["2013-03-27",5147.15,5205.64,5088.66,5147.15,71630],["2013-03-28",5088.66,5205.64,5088.66,5088.66,120060],["2013-03-29",5030.17,5088.66,4913.19,5088.66,112690],["2013-04-01",5147.15,5205.64,5030.17,5205.64,134500],["2013-04-02",5205.64,5322.62,5147.15,5147.15,171790],["2013-04-03",5205.64,5498.09,5205.64,5498.09,683080],["2013-04-04",5673.56,5849.03,5498.09,5615.07,548770],["2013-04-05",5673.56,5673.56,5498.09,5556.58,228110],["2013-04-08",5615.07,5615.07,5439.6,5498.09,282010],["2013-04-09",5498.09,5615.07,5498.09,5556.58,256090],["2013-04-10",5673.56,5673.56,5264.13,5264.13,282090],["2013-04-11",5381.11,5439.6,5322.62,5381.11,226870],["2013-04-12",5439.6,5556.58,5322.62,5439.6,247100],["2013-04-15",5439.6,5439.6,5205.64,5205.64,167290],["2013-04-16",5205.64,5264.13,5030.17,5264.13,91470],["2013-04-17",5322.62,5322.62,5205.64,5205.64,63820],["2013-04-18",5205.64,5205.64,5088.66,5205.64,112770],["2013-04-22",5030.17,5264.13,5030.17,5088.66,70760],["2013-04-23",5147.15,5205.64,5030.17,5147.15,80330],["2013-04-24",5205.64,5205.64,5030.17,5088.66,51370],["2013-04-25",5088.66,5205.64,5088.66,5088.66,49170],["2013-04-26",5088.66,5147.15,5030.17,5088.66,45120],["2013-05-02",5147.15,5264.13,5088.66,5205.64,96340],["2013-05-03",5264.13,5264.13,5205.64,5264.13,68380],["2013-05-06",5381.11,5439.6,5264.13,5439.6,141530],["2013-05-07",5439.6,5498.09,5381.11,5439.6,101650],["2013-05-08",5439.6,5498.09,5439.6,5439.6,150570],["2013-05-09",5439.6,5498.09,5381.11,5439.6,26500],["2013-05-10",5439.6,5498.09,5322.62,5381.11,91780],["2013-05-13",5381.11,5439.6,5322.62,5439.6,12140],["2013-05-14",5381.11,5439.6,5322.62,5322.62,46290],["2013-05-15",5322.62,5439.6,5264.13,5381.11,85460],["2013-05-16",5381.11,5439.6,5322.62,5439.6,54790],["2013-05-17",5439.6,5439.6,5381.11,5439.6,24290],["2013-05-20",5563.23,5563.23,5439.6,5563.23,91680],["2013-05-21",5563.23,5625.04,5501.41,5563.23,157550],["2013-05-22",5625.04,5810.48,5563.23,5686.85,247780],["2013-05-23",5748.67,5748.67,5563.23,5563.23,164100],["2013-05-24",5625.04,5686.85,5563.23,5625.04,56640],["2013-05-27",5625.04,5748.67,5563.23,5686.85,141160],["2013-05-28",5686.85,5686.85,5563.23,5686.85,230660],["2013-05-29",5748.67,6057.73,5748.67,6057.73,796370],["2013-05-30",6428.62,6428.62,6366.8,6428.62,1310330],["2013-05-31",6861.31,6861.31,6861.31,6861.31,294440],["2013-06-03",7108.57,7294.01,6923.13,7108.57,2022080],["2013-06-04",7046.75,7232.19,6799.5,6861.31,1044630],["2013-06-05",6799.5,7232.19,6614.06,7170.38,667360],["2013-06-06",6923.13,7232.19,6923.13,6984.94,626820],["2013-06-07",7170.38,7170.38,6861.31,6861.31,334610],["2013-06-10",6799.5,6923.13,6737.68,6799.5,455700],["2013-06-11",6799.5,6799.5,6614.06,6614.06,367840],["2013-06-12",6552.24,7046.75,6552.24,7046.75,465290],["2013-06-13",7046.75,7046.75,6861.31,7046.75,388720],["2013-06-14",7046.75,7170.38,6984.94,7108.57,247980],["2013-06-17",7108.57,7108.57,6737.68,6737.68,391400],["2013-06-18",6552.24,6737.68,6490.43,6737.68,293930],["2013-06-19",6861.31,6861.31,6675.87,6675.87,140720],["2013-06-20",6614.06,6737.68,6614.06,6675.87,217960],["2013-06-21",6614.06,6799.5,6490.43,6799.5,140850],["2013-06-24",6490.43,6799.5,6490.43,6490.43,98280],["2013-06-25",6490.43,6490.43,6057.73,6243.18,309050],["2013-06-26",6119.55,6366.8,6057.73,6243.18,212750],["2013-06-27",6366.8,6552.24,6366.8,6490.43,143440],["2013-06-28",6490.43,6490.43,6366.8,6428.62,115110],["2013-07-01",6366.8,6552.24,6243.18,6366.8,57140],["2013-07-02",6490.43,6552.24,6490.43,6552.24,93580],["2013-07-03",6552.24,6614.06,6366.8,6428.62,71610],["2013-07-04",6490.43,6490.43,6304.99,6304.99,46680],["2013-07-05",6304.99,6428.62,6304.99,6366.8,81300],["2013-07-08",6243.18,6490.43,6119.55,6366.8,137350],["2013-07-09",6366.8,6366.8,6119.55,6243.18,62450],["2013-07-10",6304.99,6304.99,6243.18,6243.18,32530],["2013-07-11",6181.36,6243.18,6181.36,6243.18,6630],["2013-07-12",6304.99,6428.62,6304.99,6366.8,55110],["2013-07-15",6428.62,6428.62,6304.99,6428.62,31560],["2013-07-16",6366.8,6428.62,6366.8,6428.62,63700],["2013-07-17",6366.8,6428.62,6304.99,6428.62,68470],["2013-07-18",6304.99,6428.62,6243.18,6428.62,152670],["2013-07-19",6366.8,6428.62,6366.8,6366.8,71360],["2013-07-22",6304.99,6304.99,6181.36,6181.36,96570],["2013-07-23",6181.36,6304.99,6119.55,6243.18,61860],["2013-07-24",6243.18,6243.18,6057.73,6119.55,133060],["2013-07-25",5995.92,6119.55,5872.29,5872.29,168930],["2013-07-26",5995.92,5995.92,5810.48,5872.29,156380],["2013-07-29",5872.29,5872.29,5686.85,5748.67,102580],["2013-07-30",5748.67,5934.11,5748.67,5934.11,66330],["2013-07-31",5934.11,5934.11,5872.29,5934.11,29650],["2013-08-01",5872.29,5934.11,5872.29,5872.29,213200],["2013-08-02",5995.92,6119.55,5995.92,6057.73,376570],["2013-08-05",5934.11,6119.55,5934.11,5934.11,212040],["2013-08-06",6057.73,6304.99,5872.29,6304.99,210070],["2013-08-07",6366.8,6428.62,6181.36,6304.99,31740],["2013-08-08",6243.18,6243.18,6057.73,6181.36,23700],["2013-08-09",6057.73,6181.36,5995.92,6181.36,20780],["2013-08-12",6119.55,6181.36,6057.73,6181.36,12260],["2013-08-13",5872.29,6366.8,5872.29,6181.36,76130],["2013-08-14",6057.73,6243.18,6057.73,6243.18,34040],["2013-08-15",6119.55,6243.18,6119.55,6181.36,12860],["2013-08-16",6243.18,6243.18,6119.55,6181.36,62660],["2013-08-19",6057.73,6304.99,6057.73,6181.36,36420],["2013-08-20",6119.55,6181.36,6057.73,6181.36,62480],["2013-08-21",6181.36,6243.18,6057.73,6181.36,51250],["2013-08-22",6119.55,6119.55,5872.29,6119.55,105170],["2013-08-23",6119.55,6119.55,5872.29,5934.11,91440],["2013-08-26",5995.92,6057.73,5934.11,6057.73,18280],["2013-08-27",5995.92,5995.92,5995.92,5995.92,14600],["2013-08-28",5934.11,5934.11,5748.67,5872.29,123730],["2013-08-29",6181.36,6181.36,5872.29,5934.11,39100],["2013-08-30",5934.11,5995.92,5872.29,5995.92,28450],["2013-09-03",5872.29,5872.29,5810.48,5872.29,19620],["2013-09-04",5934.11,5934.11,5810.48,5810.48,125740],["2013-09-05",5810.48,5934.11,5810.48,5934.11,107200],["2013-09-06",5995.92,6304.99,5934.11,6304.99,289700],["2013-09-09",6304.99,6428.62,6181.36,6366.8,89820],["2013-09-10",6304.99,6304.99,6119.55,6243.18,13320],["2013-09-11",6243.18,6243.18,6057.73,6057.73,38790],["2013-09-12",6057.73,6181.36,5934.11,6119.55,48680],["2013-09-13",6119.55,6119.55,6057.73,6119.55,22680],["2013-09-16",6057.73,6119.55,5995.92,5995.92,34740],["2013-09-17",6057.73,6057.73,5995.92,6057.73,65450],["2013-09-18",5995.92,6057.73,5995.92,6057.73,37790],["2013-09-19",6057.73,6119.55,6057.73,6119.55,39280],["2013-09-20",5995.92,6057.73,5934.11,5934.11,25300],["2013-09-23",5934.11,6119.55,5872.29,6119.55,59880],["2013-09-24",6119.55,6304.99,6057.73,6181.36,104420],["2013-09-25",6243.18,6243.18,6119.55,6243.18,28320],["2013-09-26",6181.36,6243.18,6057.73,6243.18,22110],["2013-09-27",6181.36,6304.99,6181.36,6304.99,92430],["2013-09-30",6304.99,6428.62,6119.55,6428.62,233940],["2013-10-01",6490.43,6861.31,6428.62,6861.31,834820],["2013-10-02",6984.94,6984.94,6675.87,6799.5,83170],["2013-10-03",6737.68,6737.68,6552.24,6675.87,165930],["2013-10-04",6614.06,6799.5,6552.24,6799.5,191270],["2013-10-07",6861.31,6923.13,6737.68,6923.13,168870],["2013-10-08",6984.94,7232.19,6923.13,7046.75,489370],["2013-10-09",7108.57,7170.38,7046.75,7108.57,325610],["2013-10-10",7108.57,7108.57,6737.68,6799.5,197000],["2013-10-11",6984.94,6984.94,6737.68,6737.68,250650],["2013-10-14",6861.31,6861.31,6675.87,6799.5,48400],["2013-10-15",6923.13,7046.75,6799.5,6799.5,92870],["2013-10-16",6923.13,7108.57,6799.5,6923.13,467700],["2013-10-17",6923.13,7046.75,6923.13,7046.75,160310],["2013-10-18",7046.75,7108.57,6923.13,6984.94,222420],["2013-10-21",7046.75,7417.63,6923.13,7170.38,878180],["2013-10-22",7467.77,7533.86,7335.6,7335.6,223060],["2013-10-23",7467.77,7467.77,7269.51,7335.6,209150],["2013-10-24",7335.6,7335.6,6939.08,7137.34,231940],["2013-10-25",7071.25,7071.25,7005.16,7005.16,126640],["2013-10-28",7005.16,7335.6,6939.08,6939.08,71010],["2013-10-29",6939.08,6939.08,6740.82,6740.82,157130],["2013-10-30",6740.82,7071.25,6740.82,7005.16,112230],["2013-10-31",7137.34,7137.34,7005.16,7005.16,7930],["2013-11-01",7005.16,7005.16,6939.08,7005.16,32410],["2013-11-04",7005.16,7137.34,6872.99,7005.16,161960],["2013-11-05",7071.25,7203.42,7005.16,7203.42,230930],["2013-11-06",7203.42,7666.03,7203.42,7666.03,1041640],["2013-11-07",7930.37,8194.72,7798.2,7798.2,1533080],["2013-11-08",7864.29,7930.37,7732.11,7732.11,318930],["2013-11-11",7732.11,8260.81,7732.11,8260.81,1253770],["2013-11-12",8392.98,8723.41,8260.81,8459.07,1052680],["2013-11-13",8459.07,8525.15,8260.81,8260.81,709780],["2013-11-14",8326.89,8459.07,8326.89,8459.07,492890],["2013-11-15",8392.98,8459.07,8326.89,8459.07,509560],["2013-11-18",8657.32,8987.76,8525.15,8789.5,998190],["2013-11-19",8657.32,9119.93,8657.32,9053.84,724470],["2013-11-20",8921.67,9053.84,8921.67,9053.84,359170],["2013-11-21",9053.84,9252.1,8459.07,8591.24,1474730],["2013-11-22",8657.32,8723.41,8525.15,8591.24,742800],["2013-11-25",8591.24,8723.41,8392.98,8392.98,412810],["2013-11-26",8392.98,8723.41,8326.89,8657.32,295040],["2013-11-27",8723.41,8723.41,8459.07,8657.32,147420],["2013-11-28",8591.24,8657.32,8525.15,8657.32,135580],["2013-11-29",8525.15,8591.24,8392.98,8525.15,320290],["2013-12-02",8525.15,8525.15,8459.07,8459.07,193650],["2013-12-03",8459.07,8921.67,8459.07,8855.58,656860],["2013-12-04",8987.76,9053.84,8921.67,9053.84,972500],["2013-12-05",9053.84,9053.84,8855.58,8987.76,424500],["2013-12-06",9119.93,9384.28,9053.84,9252.1,741950],["2013-12-09",9384.28,9384.28,9119.93,9186.02,636270],["2013-12-10",9119.93,9186.02,8987.76,9119.93,269280],["2013-12-11",8987.76,9119.93,8789.5,8855.58,755970],["2013-12-12",8855.58,9053.84,8789.5,8921.67,271270],["2013-12-13",9119.93,9516.45,8987.76,9384.28,1138830],["2013-12-16",9450.36,9450.36,9318.19,9384.28,409200],["2013-12-17",9384.28,9648.62,9384.28,9582.54,412990],["2013-12-18",9450.36,9912.97,9450.36,9846.88,716220],["2013-12-19",9912.97,10441.66,9912.97,9912.97,831490],["2013-12-20",9846.88,10045.14,9714.71,9912.97,513220],["2013-12-23",9979.05,10045.14,9780.79,10045.14,496710],["2013-12-24",10045.14,10045.14,9912.97,9912.97,345200],["2013-12-25",9912.97,10177.31,9912.97,9979.05,685860],["2013-12-26",9979.05,10045.14,9912.97,9912.97,678780],["2013-12-27",9979.05,9979.05,9780.79,9780.79,490210],["2013-12-30",9780.79,9780.79,9384.28,9384.28,658760],["2013-12-31",9384.28,9846.88,9384.28,9714.71,125410],["2014-01-02",9912.97,9912.97,9648.62,9714.71,180180],["2014-01-03",9714.71,9979.05,9714.71,9979.05,295710],["2014-01-06",9979.05,10639.92,9979.05,10639.92,1139860],["2014-01-07",10706.0,10970.35,10706.0,10772.09,522850],["2014-01-08",10706.0,11036.44,10639.92,10904.26,454180],["2014-01-09",11102.52,11234.7,10772.09,11234.7,602350],["2014-01-10",11234.7,11234.7,10706.0,11168.61,714810],["2014-01-13",11168.61,11432.96,10970.35,11168.61,538810],["2014-01-14",11036.44,11366.87,11036.44,11168.61,717780],["2014-01-15",11234.7,11829.47,11168.61,11432.96,1589520],["2014-01-16",11432.96,11499.04,11168.61,11499.04,381470],["2014-01-17",11234.7,11499.04,10838.18,10838.18,1749170],["2014-01-20",10639.92,10904.26,10507.75,10639.92,1044310],["2014-01-21",10706.0,11234.7,10573.83,11168.61,603090],["2014-01-22",11300.78,11565.13,10970.35,11168.61,678680],["2014-01-23",11234.7,11895.56,11168.61,11895.56,1340810],["2014-01-24",12093.82,12093.82,11829.47,12027.73,436240],["2014-01-27",11895.56,12027.73,11829.47,11961.65,319680],["2014-02-06",11961.65,12093.82,11829.47,12027.73,324420],["2014-02-07",12027.73,12093.82,11631.21,11697.3,478210],["2014-02-10",11697.3,12093.82,11697.3,11961.65,435510],["2014-02-11",11961.65,12225.99,11697.3,11763.39,700020],["2014-02-12",11961.65,12027.73,11763.39,11961.65,285050],["2014-02-13",12027.73,12027.73,11697.3,11895.56,649820],["2014-02-14",11961.65,12292.08,11829.47,12159.91,613040],["2014-02-17",12093.82,12688.6,12093.82,12424.25,480560],["2014-02-18",12556.43,12754.68,12358.17,12688.6,470270],["2014-02-19",12556.43,12688.6,12292.08,12688.6,942850],["2014-02-20",12688.6,12754.68,11829.47,11895.56,1002690],["2014-02-21",11697.3,12159.91,11631.21,12027.73,234620],["2014-02-24",12027.73,12358.17,11895.56,12159.91,505510],["2014-02-25",12159.91,12952.94,12093.82,12952.94,1306230],["2014-02-26",13812.07,13812.07,13547.72,13812.07,1562090],["2014-02-27",13812.07,14539.02,13745.98,13878.15,1098920],["2014-02-28",13745.98,14539.02,13679.89,14539.02,599730],["2014-03-03",14208.59,14671.19,13944.24,13944.24,933790],["2014-03-04",13679.89,14605.11,13613.81,14539.02,726230],["2014-03-05",14869.45,15530.32,14869.45,15530.32,670440],["2014-03-06",15596.4,15926.83,15398.14,15530.32,459810],["2014-03-07",15464.23,15860.75,15464.23,15530.32,445620],["2014-03-10",15530.32,15860.75,15199.88,15794.66,351780],["2014-03-11",15794.66,16521.61,15596.4,16191.18,1095080],["2014-03-12",16323.35,16323.35,15728.57,15992.92,335600],["2014-03-13",15992.92,16059.01,15794.66,16059.01,294410],["2014-03-14",15860.75,16125.09,15530.32,15596.4,420140],["2014-03-17",15662.49,16059.01,15530.32,15860.75,559370],["2014-03-18",15860.75,16059.01,15662.49,15662.49,530360],["2014-03-19",15860.75,16125.09,15596.4,16059.01,708900],["2014-03-20",16191.18,16191.18,15728.57,15728.57,518710],["2014-03-21",15860.75,16323.35,15728.57,16257.27,667530],["2014-03-24",16521.61,16852.04,16521.61,16719.87,712990],["2014-03-25",16785.96,16785.96,15860.75,16191.18,503300],["2014-03-26",16455.53,16455.53,15464.23,15728.57,744500],["2014-03-27",15530.32,15794.66,15133.8,15728.57,979960],["2014-03-28",15728.57,16125.09,15398.14,15398.14,275640],["2014-03-31",15596.4,15596.4,15067.71,15067.71,411840],["2014-04-01",15199.88,15199.88,14208.59,14935.54,460080],["2014-04-02",15133.8,15133.8,14472.93,14803.36,455690],["2014-04-03",15067.71,15067.71,14803.36,14935.54,316840],["2014-04-04",15133.8,15133.8,14737.28,14737.28,202150],["2014-04-07",14935.54,15133.8,14803.36,15067.71,269760],["2014-04-08",15067.71,15133.8,14935.54,15067.71,216000],["2014-04-10",15067.71,15199.88,14605.11,14671.19,365250],["2014-04-11",14539.02,15001.62,14406.85,15001.62,211900],["2014-04-14",15001.62,15001.62,14605.11,14869.45,135580],["2014-04-15",14869.45,14935.54,14340.76,14340.76,582590],["2014-04-16",14539.02,14539.02,13679.89,14208.59,366190],["2014-04-17",14472.93,14472.93,13944.24,14208.59,163530],["2014-04-18",14010.33,14142.5,13283.38,13283.38,475050],["2014-04-21",12952.94,13349.46,12622.51,12820.77,367400],["2014-04-22",12820.77,13547.72,12622.51,13547.72,210420],["2014-04-23",13217.29,13481.64,13151.2,13217.29,174860],["2014-04-24",13217.29,13481.64,13151.2,13481.64,80060],["2014-04-25",13812.07,13812.07,13481.64,13745.98,135520],["2014-04-28",13745.98,13745.98,13547.72,13547.72,125080],["2014-04-29",13613.81,13613.81,13283.38,13613.81,44220],["2014-05-05",13613.81,13613.81,12886.86,12886.86,84590],["2014-05-06",13217.29,13217.29,12159.91,12424.25,257290],["2014-05-07",12754.68,12754.68,11895.56,12225.99,118740],["2014-05-08",12225.99,12225.99,11432.96,11432.96,358100],["2014-05-09",10838.18,11565.13,10838.18,11168.61,293650],["2014-05-12",10639.92,11168.61,10441.66,10441.66,419070],["2014-05-13",9912.97,10441.66,9714.71,9714.71,728490],["2014-05-14",9186.02,10375.57,9186.02,10375.57,347460],["2014-05-15",10375.57,10772.09,9979.05,10573.83,476140],["2014-05-16",10573.83,11168.61,10375.57,11168.61,268900],["2014-05-19",11544.31,11544.31,11066.15,11339.38,140580],["2014-05-20",11476.0,11885.86,11339.38,11885.86,298570],["2014-05-21",11749.24,12500.65,11680.93,12432.34,360840],["2014-05-22",12432.34,12842.19,12364.03,12364.03,534240],["2014-05-23",12364.03,12364.03,12090.79,12364.03,207180],["2014-05-26",12295.72,12568.96,12022.48,12568.96,332650],["2014-05-27",12568.96,13047.12,12500.65,13047.12,382200],["2014-05-28",13047.12,13183.74,12910.5,12978.81,221970],["2014-05-29",13115.43,13115.43,12364.03,12364.03,400130],["2014-05-30",12432.34,12568.96,12159.1,12295.72,394710],["2014-06-02",12295.72,12295.72,12090.79,12227.41,53970],["2014-06-03",12295.72,12432.34,12227.41,12227.41,78970],["2014-06-04",12364.03,12364.03,11749.24,11749.24,127940],["2014-06-05",11885.86,12227.41,11817.55,12090.79,84090],["2014-06-06",12159.1,12432.34,12159.1,12432.34,92410],["2014-06-09",12500.65,12500.65,12159.1,12159.1,209280],["2014-06-10",12090.79,12159.1,11817.55,11885.86,196700],["2014-06-11",12159.1,12295.72,11954.17,12227.41,108240],["2014-06-12",12227.41,13047.12,12227.41,13047.12,1831600],["2014-06-13",13252.05,13661.91,13183.74,13183.74,354260],["2014-06-16",13320.36,13320.36,12842.19,12842.19,103740],["2014-06-17",12773.88,13730.22,12705.57,13730.22,1294890],["2014-06-18",13798.53,14276.69,13661.91,14003.46,896980],["2014-06-19",13593.6,14140.07,13115.43,13866.84,943500],["2014-06-20",14071.77,14071.77,13525.29,13525.29,425590],["2014-06-23",13661.91,13798.53,13525.29,13593.6,526650],["2014-06-24",13525.29,14345.0,13525.29,14276.69,883990],["2014-06-25",14276.69,14823.17,14276.69,14618.24,523940],["2014-06-26",14618.24,14686.55,14276.69,14345.0,641340],["2014-06-27",14413.31,14754.86,14345.0,14618.24,707580],["2014-06-30",14618.24,14686.55,14413.31,14549.93,275120],["2014-07-01",14549.93,14754.86,14413.31,14481.62,886930],["2014-07-02",14618.24,14686.55,14481.62,14618.24,670400],["2014-07-03",14618.24,15233.03,14618.24,15164.72,879740],["2014-07-04",15164.72,15233.03,14823.17,15028.1,1419210],["2014-07-07",15028.1,15096.41,14618.24,14754.86,520240],["2014-07-08",14754.86,14891.48,14481.62,14686.55,486590],["2014-07-09",14754.86,14891.48,14618.24,14618.24,541040],["2014-07-10",14618.24,14618.24,14140.07,14208.38,604620],["2014-07-11",14345.0,14686.55,14140.07,14618.24,452850],["2014-07-14",14618.24,14754.86,14345.0,14754.86,407330],["2014-07-15",14823.17,15574.58,14823.17,15437.96,1759550],["2014-07-16",15711.19,16052.74,15301.34,15301.34,1370750],["2014-07-17",15369.65,15574.58,15301.34,15574.58,853750],["2014-07-18",15369.65,15574.58,15369.65,15574.58,859960],["2014-07-21",15711.19,15916.12,15233.03,15301.34,744430],["2014-07-22",15233.03,15233.03,14959.79,15028.1,599280],["2014-07-23",15369.65,15437.96,15096.41,15437.96,589390],["2014-07-24",15506.27,15506.27,15301.34,15506.27,674340],["2014-07-25",15847.81,15847.81,15164.72,15164.72,1246760],["2014-07-28",15028.1,15028.1,14345.0,14618.24,795930],["2014-07-29",14618.24,14618.24,14276.69,14618.24,606810],["2014-07-30",14481.62,14754.86,14276.69,14413.31,520990],["2014-07-31",14413.31,14823.17,14345.0,14754.86,502760],["2014-08-01",14686.55,14754.86,14413.31,14618.24,359910],["2014-08-04",14413.31,14686.55,14345.0,14618.24,439310],["2014-08-05",14618.24,15096.41,14618.24,15028.1,894780],["2014-08-06",15096.41,15096.41,14891.48,14959.79,535750],["2014-08-07",14959.79,15164.72,14823.17,15164.72,546560],["2014-08-08",15301.34,15301.34,14891.48,14959.79,533770],["2014-08-11",14959.79,14959.79,14686.55,14754.86,384140],["2014-08-12",14823.17,14891.48,14618.24,14754.86,296440],["2014-08-13",14891.48,15779.5,14686.55,15779.5,2202910],["2014-08-14",15984.43,16462.6,15916.12,16121.05,1531260],["2014-08-15",16121.05,16804.15,15916.12,16530.91,1394510],["2014-08-18",16599.22,16940.77,16462.6,16667.53,1392970],["2014-08-19",16667.53,16735.84,16189.36,16394.29,1424800],["2014-08-20",16325.98,17487.24,16325.98,17487.24,1261150],["2014-08-21",17760.48,18170.34,17487.24,17760.48,1479780],["2014-08-22",17760.48,18033.72,17487.24,17487.24,1029060],["2014-08-25",17965.41,18648.5,17965.41,18443.58,1696200],["2014-08-26",18716.81,18990.05,18443.58,18785.12,1745300],["2014-08-27",18853.43,19468.22,18580.19,19468.22,1642540],["2014-08-28",19399.91,20014.7,19058.36,19673.15,1176740],["2014-08-29",19809.77,19809.77,19058.36,19126.67,1101220],["2014-09-03",19263.29,19536.53,18853.43,18853.43,1282550],["2014-09-04",18648.5,20151.31,18648.5,20151.31,1875100],["2014-09-05",20834.41,21517.51,20424.55,21312.58,2197530],["2014-09-08",21312.58,22747.08,21312.58,22747.08,1561160],["2014-09-09",22542.15,23840.03,21175.96,22200.6,3020540],["2014-09-10",22063.98,23703.41,21175.96,23703.41,2665670],["2014-09-11",24523.12,25342.84,24249.89,25342.84,1817160],["2014-09-12",25957.63,27050.58,25889.32,27050.58,1558370],["2014-09-15",27801.98,28690.01,26982.27,27323.82,2308190],["2014-09-16",26640.72,29236.48,26094.24,29236.48,2515460],["2014-09-17",30397.75,30466.05,27255.51,27255.51,1736130],["2014-09-18",26162.55,27187.2,25411.15,25411.15,2184910],["2014-09-19",24932.98,25274.53,23635.1,24386.51,2446090],["2014-09-22",25137.91,25889.32,24659.74,24659.74,1254370],["2014-09-23",24318.2,24864.67,22952.01,22952.01,1750450],["2014-09-24",22952.01,23088.62,21380.89,21859.05,2103660],["2014-09-25",22200.6,23361.86,21449.2,23361.86,1462210],["2014-09-26",23976.65,24932.98,23908.34,23976.65,1496030],["2014-09-29",23566.79,23566.79,22883.7,22883.7,1221700],["2014-09-30",22542.15,23225.24,21995.67,22200.6,1069320],["2014-10-01",22952.01,23498.48,22473.84,23156.93,796100],["2014-10-02",23498.48,23703.41,22473.84,22610.46,1287510],["2014-10-03",22678.77,22952.01,22337.22,22337.22,1116330],["2014-10-06",22747.08,23430.17,22747.08,23156.93,896270],["2014-10-07",23225.24,23361.86,22815.39,22952.01,638560],["2014-10-08",23088.62,24523.12,23020.31,24523.12,2777750],["2014-10-09",24523.12,25616.08,24523.12,24591.43,1154860],["2014-10-10",24523.12,24591.43,23908.34,24181.58,770390],["2014-10-13",24044.96,24181.58,23703.41,24181.58,1060990],["2014-10-14",24249.89,24932.98,23703.41,23703.41,1086770],["2014-10-15",23771.72,23908.34,23088.62,23498.48,807500],["2014-10-16",23498.48,23498.48,21927.36,21927.36,1316710],["2014-10-17",21859.05,22200.6,20766.1,21995.67,1076550],["2014-10-20",21995.67,22678.77,21927.36,22132.29,508910],["2014-10-21",22063.98,22132.29,21380.89,21585.81,598820],["2014-10-22",21859.05,22473.84,21790.74,22473.84,628970],["2014-10-23",22063.98,22473.84,21585.81,21585.81,706180],["2014-10-24",21585.81,21859.05,21244.27,21517.51,559320],["2014-10-27",20971.03,21517.51,20014.7,20014.7,959800],["2014-10-28",19946.39,20287.93,19536.53,19809.77,1214460],["2014-10-29",20287.93,20834.41,20219.62,20697.79,591190],["2014-10-30",20697.79,20697.79,20151.31,20492.86,564210],["2014-10-31",20356.24,21517.51,20083.0,21517.51,921710],["2014-11-03",21859.05,22610.46,21722.43,22337.22,1125580],["2014-11-04",22337.22,23225.24,21859.05,22473.84,1550950],["2014-11-05",22473.84,22542.15,21859.05,22542.15,939940],["2014-11-06",22815.39,22952.01,22405.53,22473.84,430080],["2014-11-07",22337.22,22542.15,22200.6,22405.53,421680],["2014-11-10",22815.39,22883.7,22405.53,22473.84,416830],["2014-11-11",22815.39,23156.93,22678.77,22815.39,1038260],["2014-11-12",22815.39,23908.34,22815.39,23908.34,1264270],["2014-11-13",24523.12,24523.12,23635.1,23635.1,688760],["2014-11-14",23635.1,24318.2,23293.55,23771.72,1442620],["2014-11-17",23908.34,24249.89,23840.03,23908.34,745980],["2014-11-18",23908.34,23976.65,23225.24,23225.24,746290],["2014-11-19",23225.24,23361.86,22678.77,22952.01,967590],["2014-11-20",23156.93,23566.79,22883.7,23566.79,437820],["2014-11-21",23566.79,23703.41,22747.08,22815.39,406440],["2014-11-24",22542.15,22610.46,22132.29,22132.29,568960],["2014-11-25",22132.29,22542.15,22132.29,22405.53,227100],["2014-11-26",22405.53,22473.84,21380.89,21585.81,832610],["2014-11-27",21585.81,21722.43,20766.1,21585.81,718360],["2014-11-28",21380.89,21380.89,20629.48,20766.1,998840],["2014-12-01",20629.48,21380.89,20492.86,20492.86,521130],["2014-12-02",21482.17,21694.17,20987.52,21128.85,521210],["2014-12-03",21128.85,21270.18,20775.52,21058.18,531960],["2014-12-04",21058.18,21058.18,20563.53,20563.53,494120],["2014-12-05",20492.86,20634.19,19644.88,19644.88,1007520],["2014-12-08",19432.89,19432.89,18302.25,18302.25,1556270],["2014-12-09",17312.94,17383.6,17030.27,17030.27,1092940],["2014-12-10",16323.62,17666.26,15899.63,17666.26,1464180],["2014-12-11",16959.61,17454.27,16535.62,16535.62,602850],["2014-12-12",16394.29,17030.27,16323.62,16818.28,514770],["2014-12-15",16606.28,17100.94,16394.29,16464.95,591810],["2014-12-16",16182.29,16394.29,15334.31,15334.31,823560],["2014-12-17",15546.31,15828.97,14274.34,14274.34,1499660],["2014-12-18",14839.66,15263.65,14768.99,15263.65,772630],["2014-12-19",15758.3,16252.96,15192.98,15546.31,1350180],["2014-12-22",15828.97,16606.28,15758.3,16606.28,1064130],["2014-12-23",16394.29,16959.61,16111.63,16394.29,993420],["2014-12-24",17030.27,17030.27,16535.62,16606.28,721980],["2014-12-25",16394.29,16535.62,15899.63,15899.63,623780],["2014-12-26",15828.97,16323.62,15404.98,15828.97,588410],["2014-12-29",15828.97,15970.3,14980.99,14980.99,512510],["2014-12-30",14698.33,15334.31,14133.01,15334.31,993960],["2014-12-31",15334.31,16394.29,15051.65,16111.63,717070],["2015-01-05",16040.96,16040.96,15546.31,15546.31,659340],["2015-01-06",14768.99,15475.64,14768.99,15192.98,764680],["2015-01-07",14980.99,16111.63,14910.32,15828.97,1165320],["2015-01-08",16252.96,16323.62,15828.97,15899.63,852280],["2015-01-09",15899.63,16747.61,15899.63,16464.95,1176880],["2015-01-12",16323.62,16394.29,15758.3,15758.3,723270],["2015-01-13",15334.31,15687.64,15334.31,15334.31,769490],["2015-01-14",15546.31,15758.3,15263.65,15758.3,383290],["2015-01-15",16182.29,16606.28,15970.3,16111.63,1134340],["2015-01-16",15899.63,16252.96,15899.63,15970.3,512900],["2015-01-19",16182.29,16394.29,15828.97,15970.3,462190],["2015-01-20",15970.3,16040.96,15758.3,15899.63,362840],["2015-01-21",15758.3,16040.96,15616.97,15616.97,344150],["2015-01-22",15616.97,15970.3,15616.97,15616.97,371280],["2015-01-23",15828.97,15970.3,15687.64,15758.3,497370],["2015-01-26",15899.63,15899.63,15616.97,15616.97,532000],["2015-01-27",15758.3,15899.63,15334.31,15475.64,855820],["2015-01-28",15616.97,15616.97,15263.65,15334.31,477700],["2015-01-29",15192.98,15404.98,15051.65,15122.32,465610],["2015-01-30",14980.99,15334.31,14839.66,14839.66,325750],["2015-02-02",15192.98,15263.65,14627.66,14627.66,362840],["2015-02-03",15051.65,15263.65,14768.99,14768.99,505290],["2015-02-04",15051.65,15122.32,14839.66,15051.65,352670],["2015-02-05",14910.32,14980.99,14698.33,14768.99,451520],["2015-02-06",15051.65,15051.65,14839.66,14910.32,169770],["2015-02-09",15122.32,15122.32,14486.33,14486.33,308710],["2015-02-10",14486.33,14627.66,14345.0,14415.67,237020],["2015-02-11",14345.0,14415.67,14062.34,14415.67,581360],["2015-02-12",14274.34,14627.66,14274.34,14415.67,285450],["2015-02-13",14557.0,14768.99,14557.0,14557.0,305330],["2015-02-24",14627.66,14698.33,14486.33,14486.33,127880],["2015-02-25",14627.66,14627.66,14274.34,14274.34,428110],["2015-02-26",14345.0,15192.98,14203.67,15192.98,1001840],["2015-02-27",15192.98,15263.65,14980.99,15122.32,410660],["2015-03-02",15122.32,15122.32,14698.33,14768.99,256860],["2015-03-03",14768.99,14980.99,14698.33,14839.66,408320],["2015-03-04",15122.32,15404.98,15051.65,15263.65,622350],["2015-03-05",15546.31,16323.62,15546.31,16182.29,2035310],["2015-03-06",16252.96,16606.28,16111.63,16394.29,717900],["2015-03-09",16252.96,16252.96,15687.64,15828.97,651970],["2015-03-10",15828.97,16040.96,15758.3,15828.97,581680],["2015-03-11",15899.63,15899.63,15475.64,15828.97,970670],["2015-03-12",15970.3,16252.96,15616.97,15616.97,413300],["2015-03-13",15687.64,15828.97,15546.31,15546.31,386010],["2015-03-16",15404.98,15475.64,15051.65,15051.65,635480],["2015-03-17",14910.32,15192.98,14910.32,14980.99,208260],["2015-03-18",14910.32,15051.65,14698.33,14698.33,507450],["2015-03-19",15051.65,15122.32,14698.33,14698.33,286940],["2015-03-20",14698.33,14839.66,14698.33,14698.33,113270],["2015-03-23",14839.66,15051.65,14627.66,14627.66,546750],["2015-03-24",14627.66,14698.33,14345.0,14557.0,564260],["2015-03-25",14557.0,14839.66,14486.33,14486.33,301320],["2015-03-26",14486.33,14839.66,14486.33,14698.33,397070],["2015-03-27",14910.32,15051.65,14415.67,14415.67,441670],["2015-03-30",14557.0,14557.0,13991.68,13991.68,315390],["2015-03-31",14133.01,14274.34,14062.34,14203.67,384360],["2015-04-01",14203.67,14203.67,13214.36,13214.36,821250],["2015-04-02",13285.03,13497.02,13143.7,13426.36,477570],["2015-04-03",13497.02,13567.69,13355.69,13567.69,155700],["2015-04-06",13567.69,13638.35,13355.69,13426.36,240230],["2015-04-07",13426.36,13779.68,13426.36,13638.35,238900],["2015-04-08",13779.68,13921.01,13779.68,13779.68,450400],["2015-04-09",13850.35,14133.01,13567.69,13850.35,391620],["2015-04-10",13850.35,14062.34,13779.68,13779.68,182730],["2015-04-13",13850.35,13991.68,13709.02,13779.68,184780],["2015-04-14",13779.68,13991.68,13709.02,13779.68,377820],["2015-04-15",14062.34,14698.33,14062.34,14698.33,1288430],["2015-04-16",15334.31,15687.64,15192.98,15334.31,1474610],["2015-04-17",15334.31,15546.31,14910.32,14910.32,584200],["2015-04-20",15122.32,15758.3,15122.32,15758.3,1369130],["2015-04-21",16040.96,16182.29,15475.64,15475.64,893760],["2015-04-22",15334.31,15616.97,15263.65,15263.65,541540],["2015-04-23",15334.31,15546.31,14910.32,15263.65,513690],["2015-04-24",15475.64,15970.3,15334.31,15758.3,1243620],["2015-04-27",15546.31,15758.3,15404.98,15404.98,731980],["2015-05-04",15546.31,15758.3,14415.67,14557.0,1000620],["2015-05-05",14486.33,14768.99,13850.35,14557.0,516350],["2015-05-06",14839.66,15263.65,14698.33,14839.66,631910],["2015-05-07",14627.66,15051.65,14627.66,14980.99,281660],["2015-05-08",14980.99,14980.99,14698.33,14698.33,316540],["2015-05-11",14698.33,14910.32,14557.0,14698.33,237090],["2015-05-12",14698.33,14768.99,14345.0,14345.0,482470],["2015-05-13",14698.33,14698.33,14203.67,14415.67,488950],["2015-05-14",14274.34,14486.33,14203.67,14203.67,371960],["2015-05-15",14203.67,14274.34,13497.02,13497.02,505810],["2015-05-18",13497.02,13567.69,12861.04,13285.03,710430],["2015-05-19",13143.7,13426.36,13143.7,13285.03,424750],["2015-05-20",13073.03,14133.01,13073.03,13779.68,576460],["2015-05-21",13850.35,14415.67,13779.68,14274.34,902580],["2015-05-22",14486.33,14768.99,14133.01,14415.67,873430],["2015-05-25",14345.0,14627.66,14133.01,14415.67,421170],["2015-05-26",14557.0,14768.99,14345.0,14345.0,526100],["2015-05-27",14203.67,14415.67,14133.01,14133.01,647940],["2015-05-28",14062.34,14627.66,14062.34,14415.67,620120],["2015-05-29",14345.0,14486.33,14133.01,14274.34,457650],["2015-06-01",14698.33,14698.33,14274.34,14345.0,462580],["2015-06-02",14415.67,14839.66,14415.67,14557.0,961040],["2015-06-03",14980.99,15263.65,14910.32,15122.32,837990],["2015-06-04",15192.98,15192.98,14768.99,14839.66,483490],["2015-06-05",14698.33,15263.65,14557.0,15263.65,1037200],["2015-06-08",15899.63,16323.62,15687.64,15899.63,2364020],["2015-06-09",15828.97,16818.28,15828.97,16464.95,1510060],["2015-06-10",16676.95,17454.27,16394.29,17454.27,1779250],["2015-06-11",17736.93,18090.25,17171.61,17312.94,2023890],["2015-06-12",17454.27,17666.26,17100.94,17383.6,1760030],["2015-06-15",17526.68,17741.29,16954.38,16954.38,1016710],["2015-06-16",17025.91,17240.53,16668.23,16668.23,1025630],["2015-06-17",16811.3,16882.84,16382.08,16382.08,867660],["2015-06-18",16596.69,16811.3,16453.61,16811.3,588880],["2015-06-19",17025.91,17240.53,16739.76,16882.84,620100],["2015-06-22",16882.84,16882.84,16596.69,16882.84,497780],["2015-06-23",17025.91,17598.21,16882.84,17168.99,1037240],["2015-06-24",17526.68,17598.21,17240.53,17383.6,976520],["2015-06-25",17383.6,17383.6,16954.38,16954.38,651640],["2015-06-26",16882.84,16954.38,16382.08,16382.08,1436800],["2015-06-29",16167.46,16739.76,16167.46,16668.23,633250],["2015-06-30",16596.69,16739.76,16310.54,16310.54,687080],["2015-07-01",16310.54,16453.61,16167.46,16382.08,523140],["2015-07-02",16310.54,16739.76,16239.0,16668.23,407910],["2015-07-03",16811.3,16954.38,16668.23,16739.76,503620],["2015-07-06",16739.76,17240.53,16739.76,17168.99,1082560],["2015-07-07",17025.91,17383.6,16954.38,16954.38,1408500],["2015-07-08",16882.84,16954.38,16382.08,16453.61,834760],["2015-07-09",16239.0,16453.61,16239.0,16453.61,556600],["2015-07-10",16811.3,17025.91,16596.69,16954.38,763790],["2015-07-13",17097.45,17097.45,16596.69,16596.69,588400],["2015-07-14",16596.69,16668.23,16310.54,16382.08,534050],["2015-07-15",16525.15,16525.15,16095.93,16095.93,508930],["2015-07-16",16095.93,16095.93,15738.24,15809.78,518770],["2015-07-17",15523.63,15881.31,15523.63,15595.16,404960],["2015-07-20",15094.4,15165.94,14522.1,14808.25,937380],["2015-07-21",14879.79,15309.01,14736.71,14808.25,369100],["2015-07-22",14522.1,15237.48,14522.1,15237.48,460010],["2015-07-23",15237.48,15237.48,14951.33,14951.33,391470],["2015-07-24",14879.79,15165.94,14879.79,14951.33,393310],["2015-07-27",14951.33,15309.01,14951.33,14951.33,455130],["2015-07-28",14951.33,15094.4,14665.18,14665.18,396960],["2015-07-29",14879.79,15094.4,14736.71,14736.71,377020],["2015-07-30",15022.86,15165.94,14951.33,15165.94,464600],["2015-07-31",15309.01,15309.01,14808.25,14879.79,431590],["2015-08-03",14879.79,14879.79,14522.1,14593.64,344910],["2015-08-04",14593.64,14808.25,14522.1,14665.18,197790],["2015-08-05",14736.71,14879.79,14736.71,14736.71,198130],["2015-08-06",14736.71,14736.71,14522.1,14593.64,228270],["2015-08-07",14665.18,15380.55,14593.64,15022.86,600110],["2015-08-10",15309.01,15309.01,14951.33,14951.33,190600],["2015-08-11",15022.86,15094.4,14808.25,14808.25,138140],["2015-08-12",14808.25,14808.25,14450.56,14522.1,424140],["2015-08-13",14522.1,14593.64,14379.03,14450.56,175340],["2015-08-14",14665.18,14665.18,14307.49,14450.56,241210],["2015-08-17",14450.56,14450.56,13592.12,13592.12,281070],["2015-08-18",13592.12,13806.73,13520.58,13663.65,206460],["2015-08-19",13663.65,13735.19,13449.04,13663.65,474880],["2015-08-20",13966.76,13966.76,12866.35,12866.35,701230],["2015-08-21",12781.7,12951.0,12019.88,12443.11,798950],["2015-08-24",11850.58,12019.88,11596.64,11596.64,651490],["2015-08-25",11088.76,11765.94,11088.76,11512.0,619680],["2015-08-26",11512.0,12273.82,11512.0,12273.82,668120],["2015-08-27",12781.7,13120.29,12697.05,12781.7,691750],["2015-08-28",13458.88,13628.17,13120.29,13628.17,912960],["2015-08-31",13797.47,13797.47,12951.0,13204.94,633640],["2015-09-01",13458.88,13543.52,12951.0,13035.64,526890],["2015-09-03",12866.35,13035.64,12612.41,12697.05,365900],["2015-09-04",12697.05,13035.64,12697.05,12697.05,95190],["2015-09-07",12612.41,12866.35,12443.11,12443.11,207680],["2015-09-08",12358.47,12951.0,12273.82,12951.0,376950],["2015-09-09",13543.52,13712.82,13374.23,13458.88,781800],["2015-09-10",13204.94,13374.23,13120.29,13289.58,211850],["2015-09-11",13374.23,13712.82,13204.94,13289.58,353060],["2015-09-14",13289.58,13458.88,12951.0,12951.0,147760],["2015-09-15",13035.64,13204.94,12951.0,13035.64,258600],["2015-09-16",13120.29,13289.58,12951.0,13120.29,120290],["2015-09-17",13458.88,13712.82,13289.58,13374.23,655610],["2015-09-18",13543.52,13628.17,13289.58,13374.23,261370],["2015-09-21",13120.29,13458.88,13120.29,13458.88,311860],["2015-09-22",13543.52,13797.47,13374.23,13543.52,669340],["2015-09-23",13543.52,13712.82,13289.58,13543.52,544280],["2015-09-24",13543.52,13543.52,13289.58,13289.58,267000],["2015-09-25",13289.58,13458.88,13204.94,13204.94,250600],["2015-09-28",13374.23,13374.23,13035.64,13035.64,165640],["2015-09-29",12951.0,12951.0,12697.05,12866.35,337330],["2015-09-30",12951.0,13120.29,12866.35,12866.35,294210],["2015-10-01",13035.64,13035.64,12951.0,12951.0,145400],["2015-10-02",12866.35,13035.64,12781.7,12866.35,99290],["2015-10-05",13035.64,13289.58,12951.0,13204.94,221500],["2015-10-06",13458.88,13628.17,13289.58,13458.88,588630],["2015-10-07",14051.41,14305.35,13797.47,13797.47,1490880],["2015-10-08",13712.82,13966.76,13712.82,13882.11,368800],["2015-10-09",14305.35,14474.64,14051.41,14136.05,774420],["2015-10-12",14051.41,14305.35,13882.11,14051.41,526680],["2015-10-13",13797.47,13882.11,13712.82,13797.47,455660],["2015-10-14",13628.17,13882.11,13543.52,13882.11,454520],["2015-10-15",13797.47,13797.47,13712.82,13712.82,250670],["2015-10-16",13712.82,13882.11,13712.82,13712.82,321020],["2015-10-19",13712.82,13712.82,13543.52,13543.52,398610],["2015-10-20",13458.88,13458.88,13120.29,13204.94,611250],["2015-10-21",13204.94,13289.58,12951.0,12951.0,386210],["2015-10-22",12951.0,13204.94,12951.0,13120.29,223180],["2015-10-23",13204.94,13374.23,13120.29,13120.29,188680],["2015-10-26",13120.29,13120.29,12951.0,12951.0,221920],["2015-10-27",12951.0,13035.64,12866.35,12866.35,233520],["2015-10-28",12781.7,13035.64,12781.7,12866.35,154790],["2015-10-29",13204.94,13204.94,13120.29,13120.29,253310],["2015-10-30",13120.29,13204.94,12951.0,12951.0,125900],["2015-11-02",13120.29,13120.29,12866.35,12951.0,128340],["2015-11-03",13035.64,13035.64,12951.0,12951.0,92380],["2015-11-04",13035.64,13289.58,12866.35,12866.35,339460],["2015-11-05",12951.0,12951.0,12781.7,12866.35,154290],["2015-11-06",12866.35,12866.35,12612.41,12612.41,465470],["2015-11-09",12612.41,12697.05,12527.76,12612.41,218070],["2015-11-10",12612.41,12697.05,12527.76,12527.76,261700],["2015-11-11",12527.76,12612.41,12443.11,12527.76,170670],["2015-11-12",12527.76,12697.05,12443.11,12443.11,343040],["2015-11-13",12273.82,12358.47,12189.17,12273.82,387850],["2015-11-16",12273.82,12527.76,12273.82,12358.47,366540],["2015-11-17",12358.47,12612.41,12273.82,12358.47,121810],["2015-11-18",12273.82,12358.47,12104.53,12104.53,121850],["2015-11-19",12104.53,12358.47,12104.53,12189.17,206470],["2015-11-20",12358.47,12358.47,12019.88,12019.88,268060],["2015-11-23",12019.88,12104.53,11935.23,12019.88,207810],["2015-11-24",12189.17,12189.17,11935.23,12019.88,126450],["2015-11-25",12019.88,12189.17,11935.23,12104.53,209710],["2015-11-26",12019.88,12104.53,11850.58,12019.88,222520],["2015-11-27",12019.88,12019.88,11681.29,11681.29,142540],["2015-11-30",11596.64,11681.29,11427.35,11512.0,111260],["2015-12-01",11512.0,11681.29,11512.0,11512.0,70740],["2015-12-02",11596.64,11765.94,11512.0,11512.0,110030],["2015-12-03",11596.64,11596.64,11427.35,11427.35,115890],["2015-12-04",11427.35,11681.29,11342.7,11512.0,135230],["2015-12-07",11427.35,11512.0,11258.05,11427.35,171030],["2015-12-08",11004.11,11342.7,11004.11,11342.7,161460],["2015-12-09",11258.05,11342.7,11088.76,11088.76,142180],["2015-12-10",11088.76,11258.05,10919.47,10919.47,51500],["2015-12-11",11004.11,11342.7,10919.47,11004.11,74500],["2015-12-14",10834.82,10919.47,10242.29,10242.29,428370],["2015-12-15",10411.58,10665.53,10411.58,10411.58,250560],["2015-12-16",10580.88,10919.47,10496.23,10496.23,301370],["2015-12-17",10496.23,10580.88,10326.94,10326.94,116610],["2015-12-18",10326.94,10326.94,9903.7,9903.7,246420],["2015-12-21",9903.7,10073.0,9734.41,9734.41,144210],["2015-12-22",9819.06,10073.0,9819.06,9903.7,186790],["2015-12-23",9988.35,10073.0,9903.7,9903.7,109460],["2015-12-24",10242.29,10496.23,10157.64,10157.64,181520],["2015-12-25",10326.94,10326.94,9988.35,9988.35,73770],["2015-12-28",9988.35,9988.35,9734.41,9734.41,85920],["2015-12-29",9734.41,9903.7,9649.76,9903.7,158430],["2015-12-30",9903.7,9988.35,9819.06,9903.7,59620],["2015-12-31",9819.06,9903.7,9480.47,9819.06,207910],["2016-01-04",9819.06,9988.35,9649.76,9819.06,58430],["2016-01-05",9734.41,9734.41,9480.47,9480.47,147700],["2016-01-06",9480.47,9565.11,9480.47,9480.47,90560],["2016-01-07",9311.17,9311.17,8887.94,8887.94,440760],["2016-01-08",8803.29,8887.94,8380.06,8464.7,306800],["2016-01-11",8464.7,8718.64,8295.41,8295.41,261840],["2016-01-12",8210.76,8380.06,8041.47,8380.06,251200],["2016-01-13",8380.06,8887.94,8380.06,8887.94,461980],["2016-01-14",8803.29,8972.59,8634.0,8718.64,285690],["2016-01-15",8718.64,8803.29,8549.35,8549.35,655110],["2016-01-18",8126.11,8295.41,7956.82,8126.11,727710],["2016-01-19",8126.11,8464.7,8126.11,8464.7,220900],["2016-01-20",8464.7,8464.7,8126.11,8126.11,202100],["2016-01-21",7956.82,8380.06,7618.23,7618.23,325610],["2016-01-22",7956.82,8126.11,7787.53,8126.11,456750],["2016-01-25",8634.0,8634.0,8634.0,8634.0,161850],["2016-01-26",8634.0,9141.88,8464.7,8718.64,1015780],["2016-01-27",9057.23,9226.53,9057.23,9141.88,540550],["2016-01-28",9311.17,9395.82,8803.29,9057.23,477350],["2016-01-29",9226.53,9649.76,9226.53,9649.76,1391860],["2016-02-01",9734.41,9734.41,9311.17,9395.82,640220],["2016-02-02",9057.23,9311.17,8887.94,8972.59,437770],["2016-02-03",8464.7,8972.59,8464.7,8887.94,240280],["2016-02-04",9311.17,9311.17,9057.23,9226.53,185110],["2016-02-05",9057.23,9226.53,9057.23,9226.53,150190],["2016-02-15",8972.59,9057.23,8887.94,9057.23,175680],["2016-02-16",9141.88,9395.82,9141.88,9395.82,475270],["2016-02-17",9311.17,9311.17,9141.88,9141.88,238580],["2016-02-18",9395.82,9734.41,9311.17,9734.41,1144710],["2016-02-19",9480.47,10073.0,9480.47,9734.41,711970],["2016-02-22",9734.41,9988.35,9734.41,9988.35,357510],["2016-02-23",10411.58,10411.58,9903.7,9988.35,904670],["2016-02-24",9734.41,9903.7,9649.76,9734.41,535430],["2016-02-25",9903.7,10073.0,9565.11,9565.11,297210],["2016-02-26",9819.06,9819.06,9649.76,9819.06,301970],["2016-02-29",9903.7,9903.7,9565.11,9734.41,300790],["2016-03-01",9734.41,9903.7,9649.76,9734.41,365940],["2016-03-02",9734.41,9903.7,9649.76,9734.41,522520],["2016-03-03",9903.7,9988.35,9649.76,9734.41,488660],["2016-03-04",9734.41,9903.7,9649.76,9649.76,394140],["2016-03-07",10073.0,10242.29,9988.35,10157.64,1567150],["2016-03-08",10411.58,10665.53,10157.64,10242.29,1241540],["2016-03-09",10073.0,10157.64,9988.35,9988.35,424040],["2016-03-10",10326.94,10411.58,10073.0,10157.64,633780],["2016-03-11",10157.64,10411.58,10073.0,10242.29,582050],["2016-03-14",10326.94,10919.47,10326.94,10919.47,1822550],["2016-03-15",10834.82,11427.35,10665.53,11004.11,1292350],["2016-03-16",11004.11,11173.41,10834.82,11004.11,655910],["2016-03-17",11427.35,11765.94,11342.7,11596.64,1799150],["2016-03-18",11765.94,11765.94,11427.35,11512.0,638110],["2016-03-21",11512.0,11512.0,11173.41,11173.41,649880],["2016-03-22",11088.76,11512.0,11004.11,11258.05,787760],["2016-03-23",11258.05,11342.7,11088.76,11342.7,257810],["2016-03-24",11004.11,11173.41,10750.17,10750.17,954920],["2016-03-25",10750.17,10919.47,10580.88,10834.82,452100],["2016-03-28",10919.47,11342.7,10834.82,11258.05,309380],["2016-03-29",11173.41,11173.41,10834.82,10834.82,350040],["2016-03-30",10834.82,10919.47,10750.17,10919.47,331170],["2016-03-31",10750.17,10834.82,10326.94,10326.94,544250],["2016-04-01",10326.94,10411.58,9734.41,9903.7,759310],["2016-04-04",9649.76,10073.0,9649.76,9734.41,819260],["2016-04-05",9734.41,9819.06,9480.47,9734.41,252090],["2016-04-06",10242.29,10411.58,10157.64,10411.58,533960],["2016-04-07",10834.82,10919.47,10496.23,10496.23,481840],["2016-04-08",10411.58,10665.53,10326.94,10665.53,248050],["2016-04-11",11004.11,11004.11,10834.82,10834.82,726660],["2016-04-12",10919.47,11173.41,10834.82,11088.76,476730],["2016-04-13",11427.35,11512.0,11004.11,11088.76,680350],["2016-04-14",11088.76,11173.41,11004.11,11004.11,709690],["2016-04-15",11088.76,11258.05,11088.76,11173.41,597710],["2016-04-19",10834.82,10919.47,10665.53,10834.82,772440],["2016-04-20",10919.47,11004.11,10580.88,10665.53,265560],["2016-04-21",10919.47,11258.05,10919.47,11173.41,617780],["2016-04-22",11173.41,11342.7,11088.76,11258.05,1011770],["2016-04-25",11342.7,11427.35,11088.76,11173.41,790610],["2016-04-26",11088.76,11258.05,11004.11,11173.41,261190],["2016-04-27",11342.7,11681.29,11258.05,11342.7,626430],["2016-04-28",11427.35,11427.35,11088.76,11173.41,365680],["2016-04-29",11258.05,11342.7,11173.41,11173.41,397300],["2016-05-04",10919.47,11004.11,10750.17,10919.47,398280],["2016-05-05",10919.47,11088.76,10919.47,11004.11,329490],["2016-05-06",11004.11,11088.76,10665.53,10665.53,512430],["2016-05-09",10834.82,10834.82,10665.53,10750.17,275490],["2016-05-10",10580.88,10665.53,10496.23,10580.88,380760],["2016-05-11",10580.88,10834.82,10580.88,10665.53,207980],["2016-05-12",10750.17,10919.47,10665.53,10665.53,382720],["2016-05-13",10750.17,11004.11,10580.88,10834.82,669770],["2016-05-16",10834.82,11258.05,10834.82,11004.11,1094680],["2016-05-17",11342.7,11681.29,11342.7,11596.64,1998330],["2016-05-18",11681.29,12019.88,11512.0,11512.0,1858550],["2016-05-19",11427.35,11596.64,11342.7,11427.35,917590],["2016-05-20",11681.29,11765.94,11512.0,11512.0,849290],["2016-05-23",11512.0,11512.0,11088.76,11088.76,442460],["2016-05-24",11173.41,11512.0,11173.41,11427.35,921950],["2016-05-25",11681.29,11765.94,11512.0,11512.0,885110],["2016-05-26",11771.66,11858.22,11425.44,11598.55,486760],["2016-05-27",11425.44,11685.11,11425.44,11425.44,412970],["2016-05-30",11425.44,11685.11,11425.44,11512.0,336460],["2016-05-31",11598.55,12291.0,11512.0,11944.78,1488660],["2016-06-01",11944.78,12031.33,11685.11,11685.11,624730],["2016-06-02",11685.11,11944.78,11685.11,11858.22,410150],["2016-06-03",11944.78,12117.89,11771.66,11858.22,702900],["2016-06-06",11858.22,12031.33,11685.11,11771.66,533290],["2016-06-07",11858.22,12464.12,11858.22,12464.12,2463250],["2016-06-08",12896.9,12983.45,12377.56,12377.56,1568120],["2016-06-09",12723.78,12810.34,12550.67,12723.78,1177120],["2016-06-10",12550.67,12637.23,12291.0,12377.56,1246780],["2016-06-13",11858.22,12031.33,11685.11,11858.22,1709710],["2016-06-14",11771.66,12031.33,11771.66,11944.78,660060],["2016-06-15",11685.11,11944.78,11685.11,11944.78,547830],["2016-06-16",11771.66,11858.22,11425.44,11425.44,844510],["2016-06-17",11338.88,11425.44,11252.33,11252.33,830300],["2016-06-20",11598.55,11858.22,11512.0,11858.22,774360],["2016-06-21",11858.22,11858.22,11512.0,11512.0,464150],["2016-06-22",11512.0,11771.66,11512.0,11598.55,398270],["2016-06-23",11598.55,11598.55,11425.44,11512.0,255800],["2016-06-24",11425.44,11425.44,10732.99,10992.66,1666610],["2016-06-27",10819.54,10906.1,10386.76,10819.54,699660],["2016-06-28",10646.43,10906.1,10559.88,10732.99,319430],["2016-06-29",10906.1,11165.77,10906.1,10992.66,961930],["2016-06-30",11165.77,11425.44,10906.1,10906.1,518320],["2016-07-01",10992.66,11165.77,10906.1,11079.21,345790],["2016-07-04",11165.77,11252.33,11079.21,11252.33,441100],["2016-07-05",11165.77,11165.77,10992.66,10992.66,617990],["2016-07-06",10732.99,10992.66,10646.43,10906.1,681710],["2016-07-07",10992.66,10992.66,10819.54,10906.1,713850],["2016-07-08",10819.54,10819.54,10559.88,10646.43,806730],["2016-07-11",10559.88,10732.99,10213.65,10300.21,705550],["2016-07-12",10386.76,10386.76,10127.09,10300.21,361810],["2016-07-13",10732.99,10732.99,10473.32,10559.88,461280],["2016-07-14",10473.32,10473.32,10300.21,10300.21,252100],["2016-07-15",10300.21,10300.21,10127.09,10127.09,252030],["2016-07-18",10127.09,10819.54,10127.09,10819.54,1125560],["2016-07-19",10906.1,11252.33,10906.1,11079.21,1992590],["2016-07-20",10906.1,11252.33,10819.54,11079.21,759980],["2016-07-21",11079.21,11165.77,10819.54,11079.21,661050],["2016-07-22",10906.1,10906.1,10559.88,10732.99,520330],["2016-07-25",10646.43,10732.99,10559.88,10559.88,195840],["2016-07-26",10386.76,10732.99,10386.76,10559.88,348690],["2016-07-27",10559.88,10992.66,10559.88,10646.43,292800],["2016-07-28",10646.43,10906.1,10559.88,10819.54,476230],["2016-07-29",10819.54,11165.77,10732.99,10992.66,798450],["2016-08-01",11079.21,11252.33,10992.66,10992.66,656590],["2016-08-02",10906.1,10906.1,10732.99,10819.54,339930],["2016-08-03",10646.43,10906.1,10646.43,10732.99,228670],["2016-08-04",11079.21,11079.21,10646.43,10732.99,543920],["2016-08-05",10646.43,10906.1,10559.88,10906.1,297430],["2016-08-08",10992.66,10992.66,10819.54,10992.66,162830],["2016-08-09",11079.21,11252.33,11079.21,11165.77,615540],["2016-08-10",11079.21,11598.55,11079.21,11425.44,1165040],["2016-08-11",11338.88,11598.55,11252.33,11338.88,723020],["2016-08-12",11598.55,11771.66,11338.88,11512.0,1745110],["2016-08-15",11598.55,12031.33,11598.55,12031.33,1674140],["2016-08-16",12204.45,12204.45,11771.66,12031.33,947400],["2016-08-17",12031.33,12291.0,11944.78,12291.0,862530],["2016-08-18",12291.0,12291.0,11858.22,12117.89,1498150],["2016-08-19",12377.56,12464.12,11944.78,11944.78,1056530],["2016-08-22",12031.33,12204.45,11771.66,11771.66,833270],["2016-08-23",11512.0,11771.66,11512.0,11685.11,756910],["2016-08-24",11771.66,11858.22,11598.55,11598.55,493810],["2016-08-25",11425.44,12031.33,11338.88,11685.11,1056070],["2016-08-26",11858.22,11944.78,11771.66,11858.22,444090],["2016-08-29",11858.22,11944.78,11512.0,11512.0,622010],["2016-08-30",11512.0,11685.11,11425.44,11598.55,531010],["2016-08-31",11512.0,11598.55,11425.44,11512.0,392520],["2016-09-01",11425.44,11685.11,11425.44,11425.44,522200],["2016-09-05",11425.44,11598.55,11425.44,11598.55,439900],["2016-09-06",11685.11,11944.78,11598.55,11858.22,696410],["2016-09-07",11858.22,11944.78,11685.11,11858.22,505020],["2016-09-08",11944.78,12031.33,11944.78,12031.33,665170],["2016-09-09",12204.45,12291.0,11944.78,11944.78,1168770],["2016-09-12",11685.11,11858.22,11641.83,11641.83,408770],["2016-09-13",11814.94,11814.94,11555.27,11598.55,266440],["2016-09-14",11468.72,11555.27,11425.44,11512.0,289740],["2016-09-15",11338.88,11512.0,11338.88,11382.16,352340],["2016-09-16",11382.16,11382.16,11165.77,11165.77,372980],["2016-09-19",11165.77,11512.0,11165.77,11425.44,422840],["2016-09-20",11425.44,11425.44,11165.77,11295.6,122860],["2016-09-21",11252.33,11512.0,11252.33,11425.44,292810],["2016-09-22",11555.27,11555.27,11295.6,11295.6,384240],["2016-09-23",11338.88,11338.88,10819.54,10819.54,880300],["2016-09-26",11035.94,11079.21,10862.82,10906.1,548210],["2016-09-27",10992.66,11079.21,10906.1,11079.21,488090],["2016-09-28",10992.66,11035.94,10776.27,10906.1,534620],["2016-09-29",11425.44,11598.55,11079.21,11382.16,1886460],["2016-09-30",11295.6,11338.88,11165.77,11165.77,394540],["2016-10-03",11165.77,11252.33,11035.94,11122.49,254260],["2016-10-04",11209.05,11295.6,10646.43,10819.54,548220],["2016-10-05",10949.38,11035.94,10862.82,10906.1,417650],["2016-10-06",10949.38,11165.77,10906.1,11035.94,531820],["2016-10-07",11165.77,11209.05,10992.66,11079.21,759350],["2016-10-10",11122.49,11382.16,11079.21,11079.21,646060],["2016-10-11",11338.88,11338.88,11079.21,11252.33,593950],["2016-10-12",11295.6,11295.6,11035.94,11079.21,362010],["2016-10-13",10949.38,11079.21,10906.1,10992.66,331530],["2016-10-14",11122.49,11122.49,10949.38,10992.66,261620],["2016-10-17",10949.38,11035.94,10862.82,10906.1,271260],["2016-10-18",10819.54,10992.66,10776.27,10819.54,201240],["2016-10-19",10862.82,10949.38,10776.27,10862.82,241470],["2016-10-20",10949.38,11035.94,10776.27,10776.27,323830],["2016-10-21",10689.71,10776.27,10559.88,10559.88,593720],["2016-10-24",10559.88,10646.43,10386.76,10386.76,333100],["2016-10-25",10386.76,10430.04,10127.09,10213.65,547930],["2016-10-26",10213.65,10300.21,9997.26,10213.65,308610],["2016-10-27",10127.09,10213.65,10127.09,10127.09,116400],["2016-10-28",10213.65,10256.93,10127.09,10127.09,171000],["2016-10-31",10170.37,10170.37,9694.31,9780.87,204570],["2016-11-01",9694.31,9694.31,9348.09,9521.2,736910],["2016-11-02",9348.09,9521.2,9348.09,9348.09,189050],["2016-11-03",9261.53,9348.09,9174.97,9261.53,264300],["2016-11-04",9261.53,9304.81,9131.7,9174.97,127040],["2016-11-07",9174.97,9521.2,9174.97,9521.2,202360],["2016-11-08",9434.64,9521.2,9391.37,9434.64,98480],["2016-11-09",9261.53,9391.37,9088.42,9131.7,464310],["2016-11-10",9304.81,9737.59,9304.81,9694.31,441200],["2016-11-11",9694.31,9694.31,9391.37,9434.64,118870],["2016-11-14",9348.09,9477.92,9218.25,9218.25,185970],["2016-11-15",9218.25,9304.81,9218.25,9304.81,165290],["2016-11-16",9434.64,9651.03,9391.37,9477.92,303260],["2016-11-17",9434.64,9434.64,9261.53,9261.53,109040],["2016-11-18",9261.53,9434.64,9261.53,9304.81,79280],["2016-11-21",9434.64,9434.64,9348.09,9391.37,447300],["2016-11-22",9607.76,9737.59,9521.2,9564.48,392530],["2016-11-23",9564.48,9564.48,9434.64,9434.64,113950],["2016-11-24",9434.64,9521.2,9348.09,9434.64,206970],["2016-11-25",9477.92,9521.2,9348.09,9434.64,105290],["2016-11-28",9391.37,9391.37,9131.7,9131.7,284580],["2016-11-29",9218.25,9218.25,9001.86,9001.86,215080],["2016-11-30",8958.58,9045.14,8872.03,8915.31,195060],["2016-12-01",9521.2,9521.2,9434.64,9521.2,884260],["2016-12-02",9780.87,9780.87,9391.37,9391.37,333320],["2016-12-05",9391.37,9391.37,9261.53,9261.53,400160],["2016-12-06",9261.53,9348.09,9088.42,9131.7,207940],["2016-12-07",9174.97,9174.97,9045.14,9045.14,98400],["2016-12-08",9045.14,9088.42,8958.58,9088.42,91270],["2016-12-09",9131.7,9174.97,9045.14,9088.42,130760],["2016-12-12",9261.53,9348.09,8828.75,8872.03,469380],["2016-12-13",8915.31,8915.31,8309.41,8309.41,674060],["2016-12-14",8309.41,8569.08,8309.41,8413.28,444820],["2016-12-15",8395.97,8439.25,8240.17,8335.38,261910],["2016-12-16",8352.69,8447.9,8309.41,8439.25,243110],["2016-12-19",8447.9,8569.08,8447.9,8560.42,182600],["2016-12-20",8612.36,8612.36,8136.3,8525.8,111170],["2016-12-21",8491.18,8517.15,8309.41,8309.41,183280],["2016-12-22",8395.97,8430.59,8222.85,8240.17,206680],["2016-12-23",8361.34,8361.34,8188.23,8240.17,126700],["2016-12-26",8240.17,8326.72,8205.54,8283.44,162900],["2016-12-27",8257.48,8378.66,8257.48,8283.44,115260],["2016-12-28",8413.28,8413.28,8283.44,8283.44,177140],["2016-12-29",8370.0,8387.31,8274.79,8283.44,47910],["2016-12-30",8352.69,8352.69,8266.13,8283.44,269630],["2017-01-03",8222.85,8395.97,8222.85,8370.0,233940],["2017-01-04",8378.66,8742.19,8378.66,8577.74,439940],["2017-01-05",8569.08,8785.47,8569.08,8742.19,288810],["2017-01-06",8698.91,8872.03,8655.64,8742.19,219940],["2017-01-09",8828.75,8958.58,8742.19,8872.03,246710],["2017-01-10",8742.19,8828.75,8655.64,8742.19,175370],["2017-01-11",8698.91,8785.47,8646.98,8785.47,189670],["2017-01-12",8828.75,8872.03,8698.91,8828.75,147430],["2017-01-13",8872.03,8958.58,8828.75,8828.75,125040],["2017-01-16",8828.75,8828.75,8655.64,8698.91,177830],["2017-01-17",8612.36,8698.91,8577.74,8655.64,39470],["2017-01-18",8638.32,8655.64,8569.08,8569.08,135560],["2017-01-19",8491.18,8560.42,8447.9,8491.18,106350],["2017-01-20",8491.18,8569.08,8456.56,8482.52,100710],["2017-01-23",8395.97,8395.97,8240.17,8240.17,374370],["2017-01-24",8240.17,8344.03,8240.17,8326.72,93580],["2017-01-25",8326.72,8430.59,8326.72,8430.59,78180],["2017-02-02",8421.93,8482.52,8404.62,8430.59,67790],["2017-02-03",8439.25,8465.21,8430.59,8439.25,140550],["2017-02-06",8439.25,9001.86,8430.59,8742.19,305100],["2017-02-07",8828.75,8915.31,8698.91,8698.91,191990],["2017-02-08",8638.32,8742.19,8638.32,8646.98,181390],["2017-02-09",8655.64,8742.19,8612.36,8629.67,195950],["2017-02-10",8638.32,8828.75,8638.32,8828.75,391530],["2017-02-13",9001.86,9261.53,9001.86,9261.53,977360],["2017-02-14",9174.97,9348.09,9088.42,9218.25,460630],["2017-02-15",9045.14,9521.2,9045.14,9261.53,606740],["2017-02-16",9261.53,9391.37,9088.42,9131.7,443590],["2017-02-17",9261.53,9261.53,8915.31,9174.97,351000],["2017-02-20",9088.42,9261.53,9001.86,9261.53,408070],["2017-02-21",9261.53,9564.48,9261.53,9521.2,827980],["2017-02-22",9521.2,9910.7,9521.2,9867.43,866140],["2017-02-23",9780.87,9867.43,9521.2,9694.31,532410],["2017-02-24",9780.87,9867.43,9651.03,9694.31,377180],["2017-02-27",9564.48,9607.76,9434.64,9521.2,385610],["2017-02-28",9434.64,9694.31,9088.42,9174.97,536110],["2017-03-01",9131.7,9218.25,8915.31,9001.86,616410],["2017-03-02",9001.86,9088.42,8915.31,8958.58,199510],["2017-03-03",9001.86,9045.14,8915.31,8958.58,292490],["2017-03-06",8958.58,9131.7,8958.58,9001.86,185590],["2017-03-07",9088.42,9088.42,8958.58,8958.58,393770],["2017-03-08",9001.86,9218.25,8958.58,9088.42,287010],["2017-03-09",9001.86,9131.7,8915.31,9045.14,916750],["2017-03-10",9001.86,9001.86,8828.75,8915.31,508350],["2017-03-13",8828.75,8915.31,8785.47,8915.31,264370],["2017-03-14",8828.75,9088.42,8828.75,8872.03,237990],["2017-03-15",8915.31,9001.86,8828.75,8958.58,179260],["2017-03-16",9045.14,9045.14,8958.58,9001.86,166500],["2017-03-17",9001.86,9045.14,8915.31,8915.31,179140],["2017-03-20",8915.31,9001.86,8915.31,8915.31,175930],["2017-03-21",8872.03,9045.14,8872.03,9001.86,350090],["2017-03-22",9045.14,9045.14,8872.03,8915.31,343660],["2017-03-23",9045.14,9045.14,8872.03,8915.31,93570],["2017-03-24",8915.31,8915.31,8785.47,8872.03,336590],["2017-03-27",8915.31,8915.31,8698.91,8698.91,436700],["2017-03-28",8742.19,8785.47,8655.64,8785.47,254550],["2017-03-29",9001.86,9001.86,8872.03,8958.58,352920],["2017-03-30",9045.14,9131.7,8958.58,9045.14,361540],["2017-03-31",9174.97,9261.53,9088.42,9088.42,337100],["2017-04-03",9088.42,9088.42,8915.31,8958.58,142450],["2017-04-04",8915.31,8958.58,8785.47,8828.75,331710],["2017-04-05",8828.75,9001.86,8828.75,8872.03,146590],["2017-04-07",9001.86,9001.86,8872.03,9001.86,227620],["2017-04-10",9045.14,9045.14,8872.03,8872.03,205520],["2017-04-11",9001.86,9088.42,8915.31,8915.31,113320],["2017-04-12",8958.58,9001.86,8872.03,8958.58,150360],["2017-04-13",8958.58,8958.58,8872.03,8915.31,111760],["2017-04-14",8915.31,8958.58,8742.19,8785.47,292930],["2017-04-17",8785.47,8872.03,8569.08,8569.08,590140],["2017-04-18",8655.64,8655.64,8560.42,8577.74,142720],["2017-04-19",8577.74,8742.19,8577.74,8742.19,168050],["2017-04-20",8742.19,8742.19,8621.01,8655.64,57800],["2017-04-21",8638.32,8698.91,8569.08,8586.39,93470],["2017-04-24",8586.39,8595.05,8482.52,8569.08,171790],["2017-04-25",8569.08,8655.64,8517.15,8586.39,134000],["2017-04-26",8646.98,8828.75,8638.32,8646.98,203270],["2017-04-27",8655.64,8828.75,8646.98,8828.75,119850],["2017-04-28",8655.64,8828.75,8586.39,8586.39,155670],["2017-05-03",8629.67,8742.19,8569.08,8569.08,161110],["2017-05-04",8534.46,8569.08,8491.18,8499.83,116240],["2017-05-05",8499.83,8629.67,8499.83,8612.36,141750],["2017-05-08",8638.32,8655.64,8499.83,8499.83,78730],["2017-05-09",8638.32,8655.64,8499.83,8646.98,274510],["2017-05-10",8646.98,8655.64,8543.11,8577.74,207460],["2017-05-11",8586.39,8595.05,8560.42,8577.74,267190],["2017-05-12",8577.74,8612.36,8560.42,8586.39,195740],["2017-05-15",8612.36,8612.36,8569.08,8603.7,226080],["2017-05-16",8638.32,8785.47,8569.08,8742.19,225050],["2017-05-17",8595.05,8655.64,8595.05,8629.67,103970],["2017-05-18",8629.67,8638.32,8603.7,8629.67,197900],["2017-05-19",8603.7,8655.64,8569.08,8577.74,334910],["2017-05-22",8742.19,9131.7,8742.19,8828.75,595510],["2017-05-23",8828.75,8828.75,8655.64,8742.19,195670],["2017-05-24",8742.19,8958.58,8742.19,8958.58,267130],["2017-05-25",9088.42,9261.53,9001.86,9088.42,573170],["2017-05-26",8958.58,9001.86,8828.75,8828.75,270700],["2017-05-29",8828.75,8958.58,8698.91,8742.19,381230],["2017-05-30",8742.19,8958.58,8742.19,8828.75,276090],["2017-05-31",8872.03,8872.03,8742.19,8828.75,153690],["2017-06-01",8742.19,8828.75,8742.19,8785.47,144840],["2017-06-02",8785.47,8785.47,8655.64,8698.91,125830],["2017-06-05",8655.64,8742.19,8655.64,8698.91,223860],["2017-06-06",8655.64,8698.91,8646.98,8646.98,209830],["2017-06-07",8698.91,8698.91,8629.67,8655.64,216820],["2017-06-08",8603.7,8603.7,8534.46,8569.08,243600],["2017-06-09",8646.98,8655.64,8569.08,8603.7,45820],["2017-06-12",8698.91,8698.91,8551.77,8560.42,107180],["2017-06-13",8569.08,8638.32,8525.8,8569.08,117820],["2017-06-14",8569.08,8655.64,8569.08,8638.32,189800],["2017-06-15",8655.64,8655.64,8534.46,8621.01,219290],["2017-06-16",8569.08,8603.7,8534.46,8534.46,108640],["2017-06-19",8569.08,8612.36,8482.52,8534.46,203070],["2017-06-20",8508.49,8525.8,8439.25,8473.87,225550],["2017-06-21",8447.9,8560.42,8430.59,8560.42,226800],["2017-06-22",8473.87,8551.77,8465.21,8473.87,84890],["2017-06-23",8465.21,8551.77,8430.59,8465.21,252740],["2017-06-26",8482.52,8551.77,8482.52,8551.77,226840],["2017-06-27",8560.42,8560.42,8491.18,8491.18,83460],["2017-06-28",8543.11,8543.11,8482.52,8499.83,75770],["2017-06-29",8551.77,8603.7,8525.8,8603.7,200980],["2017-06-30",8603.7,8612.36,8543.11,8586.39,49270],["2017-07-03",8569.08,8577.74,8543.11,8569.08,119250],["2017-07-04",8577.74,8646.98,8569.08,8638.32,428460],["2017-07-05",8828.75,8828.75,8655.64,8785.47,253920],["2017-07-06",8742.19,8828.75,8646.98,8655.64,164200],["2017-07-07",8655.64,8655.64,8603.7,8655.64,331820],["2017-07-10",8655.64,8655.64,8491.18,8543.11,183460],["2017-07-11",8517.15,8543.11,8482.52,8482.52,176240],["2017-07-12",8569.08,8638.32,8525.8,8595.05,121750],["2017-07-13",8569.08,8603.7,8525.8,8569.08,207370],["2017-07-14",8603.7,8603.7,8517.15,8586.39,125020],["2017-07-17",8569.08,8612.36,8517.15,8551.77,123240],["2017-07-18",8482.52,8551.77,8439.25,8482.52,200890],["2017-07-19",8482.52,8543.11,8465.21,8465.21,112950],["2017-07-20",8482.52,8491.18,8430.59,8439.25,82360],["2017-07-21",8439.25,8447.9,8395.97,8404.62,107120],["2017-07-24",8421.93,8430.59,8144.95,8344.03,54030],["2017-07-25",8456.56,8456.56,8170.92,8179.58,103500],["2017-07-26",8309.41,8378.66,8179.58,8222.85,505240],["2017-07-27",8222.85,8361.34,8222.85,8300.75,72170],["2017-07-28",8300.75,8378.66,8222.85,8326.72,73590],["2017-07-31",8231.51,8569.08,8231.51,8318.07,83580],["2017-08-01",8266.13,8603.7,8266.13,8560.42,364050],["2017-08-02",8326.72,8577.74,8326.72,8456.56,175570],["2017-08-03",8456.56,8560.42,8456.56,8534.46,81380],["2017-08-04",8560.42,8655.64,8395.97,8612.36,377020],["2017-08-07",8612.36,8915.31,8612.36,8655.64,332870],["2017-08-08",8655.64,8655.64,8508.49,8569.08,75330],["2017-08-09",8482.52,8569.08,8222.85,8240.17,534980],["2017-08-10",8240.17,8473.87,8222.85,8309.41,205580],["2017-08-11",8309.41,8309.41,8144.95,8144.95,313830],["2017-08-14",8136.3,8222.85,8049.74,8049.74,578550],["2017-08-15",8179.58,8179.58,7989.15,8015.12,224790],["2017-08-16",8188.23,8188.23,7989.15,8006.46,212960],["2017-08-17",8127.64,8127.64,7980.5,8015.12,121150],["2017-08-18",7963.19,8049.74,7954.53,7954.53,128260],["2017-08-21",7963.19,7989.15,7937.22,7963.19,69680],["2017-08-22",8093.02,8093.02,7842.01,7893.94,99490],["2017-08-23",7876.63,7928.56,7842.01,7893.94,121550],["2017-08-24",7893.94,7893.94,7798.73,7885.28,125040],["2017-08-25",7945.87,7945.87,7807.38,7928.56,62310],["2017-08-28",7919.91,7971.84,7807.38,7928.56,72810],["2017-08-29",7928.56,7928.56,7842.01,7850.66,67120],["2017-08-30",7850.66,7859.32,7755.45,7807.38,128500],["2017-08-31",7790.07,7876.63,7772.76,7807.38,124950],["2017-09-01",7876.63,8006.46,7772.76,7867.97,125550],["2017-09-05",7816.04,7911.25,7790.07,7824.69,91820],["2017-09-06",7798.73,7902.6,7790.07,7859.32,101700],["2017-09-07",7919.91,7989.15,7911.25,7928.56,158670],["2017-09-08",7945.87,7945.87,7893.94,7893.94,44780],["2017-09-11",7859.32,7893.94,7833.35,7833.35,37080],["2017-09-12",7824.69,7937.22,7807.38,7850.66,95430],["2017-09-13",7937.22,7963.19,7850.66,7867.97,69760],["2017-09-14",7963.19,8049.74,7876.63,7919.91,90930],["2017-09-15",7997.81,8361.34,7902.6,8361.34,454270],["2017-09-18",8646.98,8915.31,8569.08,8915.31,1411210],["2017-09-19",8958.58,9001.86,8655.64,8785.47,459670],["2017-09-20",8655.64,8872.03,8655.64,8785.47,291500],["2017-09-21",8785.47,8872.03,8655.64,8698.91,132120],["2017-09-22",8785.47,8785.47,8612.36,8698.91,517750],["2017-09-25",8742.19,8828.75,8655.64,8655.64,387670],["2017-09-26",8828.75,9045.14,8828.75,8872.03,1499070],["2017-09-27",8872.03,8915.31,8655.64,8655.64,561770],["2017-09-28",8785.47,8872.03,8655.64,8742.19,412690],["2017-09-29",8742.19,8742.19,8612.36,8612.36,485890],["2017-10-02",8655.64,8698.91,8482.52,8482.52,390450],["2017-10-03",8569.08,8646.98,8309.41,8370.0,425190],["2017-10-04",8200.0,8370.0,8100.0,8270.0,212710],["2017-10-05",8100.0,8300.0,7810.0,8000.0,206750],["2017-10-06",8050.0,8200.0,7810.0,7950.0,227710],["2017-10-09",7900.0,8000.0,7800.0,7820.0,399980],["2017-10-10",7800.0,8000.0,7780.0,7820.0,260800],["2017-10-11",7820.0,7960.0,7820.0,7840.0,347160],["2017-10-12",7880.0,7880.0,7780.0,7870.0,139780],["2017-10-13",7820.0,7850.0,7820.0,7850.0,156100],["2017-10-16",7830.0,7860.0,7780.0,7780.0,124120],["2017-10-17",7830.0,7840.0,7780.0,7780.0,162220],["2017-10-18",7800.0,7800.0,7750.0,7750.0,143940],["2017-10-19",7770.0,7780.0,7710.0,7760.0,155730],["2017-10-20",7800.0,7820.0,7750.0,7750.0,130340],["2017-10-23",7400.0,7600.0,7210.0,7210.0,663770],["2017-10-24",7100.0,7160.0,7050.0,7100.0,136270],["2017-10-25",7100.0,7170.0,7010.0,7010.0,94320],["2017-10-26",7010.0,7050.0,6740.0,6750.0,183820],["2017-10-27",6750.0,7000.0,6650.0,7000.0,149600],["2017-10-30",7000.0,7000.0,6660.0,6700.0,432850],["2017-10-31",6890.0,6890.0,6600.0,6600.0,209670],["2017-11-01",6700.0,6750.0,6600.0,6700.0,226870],["2017-11-02",6700.0,6740.0,6240.0,6240.0,556590],["2017-11-03",6400.0,6400.0,6210.0,6340.0,122810],["2017-11-06",6340.0,6570.0,6340.0,6570.0,163060],["2017-11-07",6600.0,7020.0,6600.0,7020.0,501150],["2017-11-08",7250.0,7250.0,7100.0,7200.0,133830],["2017-11-09",7200.0,7210.0,7070.0,7090.0,111490],["2017-11-10",7140.0,7250.0,7100.0,7160.0,139730],["2017-11-13",7100.0,7160.0,7080.0,7080.0,119290],["2017-11-14",6840.0,7120.0,6840.0,7040.0,96770],["2017-11-15",6840.0,7000.0,6800.0,6950.0,180010],["2017-11-16",7000.0,7100.0,7000.0,7000.0,333420],["2017-11-17",7190.0,7190.0,6980.0,7000.0,150390],["2017-11-20",7080.0,7180.0,7040.0,7050.0,74060],["2017-11-21",7020.0,7080.0,6980.0,6980.0,233840],["2017-11-22",7000.0,7170.0,7000.0,7150.0,222370],["2017-11-23",7200.0,7560.0,7200.0,7400.0,431990],["2017-11-24",7550.0,7910.0,7550.0,7910.0,817400],["2017-11-27",7990.0,8250.0,7990.0,8100.0,449940],["2017-11-28",8100.0,8100.0,7660.0,7820.0,188650],["2017-11-29",7750.0,8000.0,7660.0,7900.0,336520],["2017-11-30",7900.0,8010.0,7700.0,7890.0,184150],["2017-12-01",7890.0,8140.0,7860.0,7980.0,273090],["2017-12-04",7980.0,8100.0,7980.0,8050.0,394060],["2017-12-05",8000.0,8000.0,7800.0,7800.0,273700],["2017-12-06",7800.0,7960.0,7700.0,7750.0,156080],["2017-12-07",7750.0,7760.0,7600.0,7600.0,254410],["2017-12-08",7400.0,7500.0,7390.0,7390.0,311650],["2017-12-11",7010.0,7290.0,7010.0,7010.0,205160],["2017-12-12",7100.0,7400.0,6950.0,7200.0,127770],["2017-12-13",7200.0,7700.0,7130.0,7500.0,319380],["2017-12-14",7320.0,7490.0,7320.0,7450.0,105110],["2017-12-15",7500.0,7770.0,7400.0,7590.0,150230],["2017-12-18",7680.0,8120.0,7680.0,8120.0,657310],["2017-12-19",8150.0,8510.0,8120.0,8490.0,795360],["2017-12-20",8660.0,9080.0,8560.0,9080.0,1614120],["2017-12-21",9000.0,9600.0,8900.0,9160.0,587440],["2017-12-22",9150.0,9270.0,8700.0,8910.0,368500],["2017-12-25",8910.0,9500.0,8750.0,9450.0,955200],["2017-12-26",9500.0,10100.0,9500.0,10100.0,1250500],["2017-12-27",10700.0,10800.0,10250.0,10650.0,1507230],["2017-12-28",10650.0,11000.0,10100.0,10600.0,999560],["2017-12-29",10700.0,11050.0,10300.0,10300.0,748910],["2018-01-02",10400.0,10800.0,9850.0,9960.0,772300],["2018-01-03",10100.0,10450.0,9990.0,10350.0,703430],["2018-01-04",10700.0,11050.0,10700.0,11050.0,2098150],["2018-01-05",11000.0,11100.0,10600.0,10800.0,740320],["2018-01-08",10750.0,11050.0,10500.0,10800.0,821590],["2018-01-09",11250.0,11250.0,10600.0,10800.0,1138900],["2018-01-10",11200.0,11550.0,11000.0,11500.0,2119520],["2018-01-11",11400.0,11550.0,11000.0,11300.0,377170],["2018-01-12",11450.0,11550.0,10800.0,11000.0,1140830],["2018-01-15",11000.0,11000.0,10500.0,10700.0,593910],["2018-01-16",10500.0,10700.0,10400.0,10450.0,661390],["2018-01-17",10300.0,10450.0,9720.0,9720.0,1116970],["2018-01-18",9300.0,9900.0,9300.0,9900.0,526590],["2018-01-19",10000.0,10000.0,9600.0,9600.0,404040],["2018-01-22",9500.0,10250.0,9400.0,10200.0,910960],["2018-01-25",9490.0,10200.0,9490.0,9490.0,2210510],["2018-01-26",9400.0,9400.0,8830.0,8830.0,939040],["2018-01-29",8310.0,8830.0,8310.0,8330.0,464670],["2018-01-30",8030.0,8300.0,8020.0,8300.0,456020],["2018-01-31",8500.0,8880.0,8300.0,8880.0,409670],["2018-02-01",9100.0,9100.0,8500.0,8500.0,237320],["2018-02-02",8550.0,8760.0,8500.0,8500.0,211940],["2018-02-05",8500.0,8500.0,7910.0,7910.0,223720],["2018-02-06",7360.0,7360.0,7360.0,7360.0,447020],["2018-02-07",7850.0,7850.0,7400.0,7550.0,263250],["2018-02-08",7550.0,7600.0,7350.0,7350.0,141620],["2018-02-09",6900.0,7000.0,6840.0,6860.0,593030],["2018-02-12",7330.0,7340.0,6860.0,7340.0,143190],["2018-02-13",7790.0,7800.0,7600.0,7780.0,140010],["2018-02-21",7890.0,7900.0,7700.0,7740.0,106750],["2018-02-22",7690.0,7690.0,7410.0,7430.0,145170],["2018-02-23",7820.0,7820.0,7450.0,7690.0,157380],["2018-02-26",7900.0,8100.0,7400.0,7800.0,435610],["2018-02-27",7800.0,7880.0,7650.0,7790.0,97340],["2018-02-28",7850.0,8330.0,7850.0,8330.0,704760],["2018-03-01",8430.0,8800.0,8330.0,8330.0,449820],["2018-03-02",8200.0,8630.0,8200.0,8550.0,191200],["2018-03-05",8750.0,8750.0,8300.0,8300.0,321830],["2018-03-06",8100.0,8300.0,8100.0,8200.0,214920],["2018-03-07",8100.0,8200.0,7650.0,7800.0,288550],["2018-03-08",7900.0,8050.0,7830.0,7900.0,110900],["2018-03-09",7450.0,7900.0,7450.0,7650.0,151080],["2018-03-12",7950.0,7950.0,7600.0,7620.0,98290],["2018-03-13",7600.0,7750.0,7450.0,7500.0,291580],["2018-03-14",7410.0,7500.0,7350.0,7450.0,204330],["2018-03-15",7360.0,7780.0,7360.0,7620.0,148950],["2018-03-16",7700.0,7700.0,7450.0,7620.0,158800],["2018-03-19",7620.0,7770.0,7620.0,7760.0,140030],["2018-03-20",7760.0,7760.0,7510.0,7600.0,79050],["2018-03-21",7760.0,8000.0,7600.0,7600.0,198670],["2018-03-22",7700.0,8000.0,7700.0,7710.0,278760],["2018-03-23",7710.0,7710.0,7450.0,7670.0,199880],["2018-03-26",7670.0,7800.0,7300.0,7300.0,278190],["2018-03-27",7560.0,7560.0,7200.0,7220.0,266270],["2018-03-28",7450.0,7450.0,7200.0,7250.0,62490],["2018-03-29",7350.0,7400.0,7210.0,7210.0,144990],["2018-03-30",7210.0,7210.0,7170.0,7200.0,156120],["2018-04-02",7400.0,7400.0,7100.0,7150.0,149690],["2018-04-03",7150.0,7650.0,6950.0,7650.0,760200],["2018-04-04",8100.0,8150.0,7650.0,7650.0,361260],["2018-04-05",7500.0,7700.0,7440.0,7680.0,81920],["2018-04-06",7500.0,7680.0,7320.0,7320.0,176630],["2018-04-09",7320.0,7320.0,7100.0,7110.0,287420],["2018-04-10",7100.0,7200.0,7070.0,7120.0,163770],["2018-04-11",7120.0,7370.0,7050.0,7100.0,184600],["2018-04-12",7240.0,7300.0,7030.0,7200.0,106620],["2018-04-13",7300.0,7300.0,7050.0,7100.0,33270],["2018-04-16",7100.0,7200.0,7090.0,7190.0,57730],["2018-04-17",7200.0,7200.0,7130.0,7130.0,58660],["2018-04-18",7100.0,7180.0,7090.0,7100.0,56740],["2018-04-19",7100.0,7300.0,7010.0,7100.0,130090],["2018-04-20",7100.0,7100.0,6970.0,7050.0,104540],["2018-04-23",7100.0,7100.0,6800.0,6840.0,124600],["2018-04-24",7000.0,7000.0,6750.0,6800.0,66450],["2018-04-26",7000.0,7000.0,6650.0,6650.0,246310],["2018-04-27",6650.0,6650.0,6210.0,6430.0,306880],["2018-05-02",6200.0,6230.0,6100.0,6130.0,176520],["2018-05-03",6030.0,6300.0,6020.0,6190.0,82620],["2018-05-04",6190.0,6300.0,6110.0,6120.0,215330],["2018-05-07",6300.0,6390.0,6120.0,6350.0,84640],["2018-05-08",6350.0,6400.0,6260.0,6350.0,44280],["2018-05-09",6400.0,6400.0,6200.0,6350.0,40060],["2018-05-10",6400.0,6580.0,6350.0,6350.0,107840],["2018-05-11",6260.0,6450.0,6200.0,6300.0,59740],["2018-05-14",6390.0,6390.0,6250.0,6370.0,2200],["2018-05-15",6430.0,6600.0,6260.0,6490.0,136140],["2018-05-16",6600.0,6940.0,6500.0,6800.0,318010],["2018-05-17",6900.0,6930.0,6680.0,6800.0,135900],["2018-05-18",6900.0,6900.0,6700.0,6790.0,92720],["2018-05-21",6780.0,6790.0,6450.0,6520.0,28380],["2018-05-22",6700.0,6700.0,6070.0,6070.0,326310],["2018-05-23",6150.0,6150.0,6050.0,6070.0,170470],["2018-05-24",6070.0,6200.0,6040.0,6100.0,84630],["2018-05-25",6100.0,6100.0,5900.0,5900.0,122810],["2018-05-28",5900.0,6000.0,5490.0,5490.0,177420],["2018-05-29",5600.0,5600.0,5300.0,5590.0,89670],["2018-05-30",5260.0,5680.0,5260.0,5500.0,142840],["2018-05-31",5500.0,5600.0,5500.0,5550.0,103530],["2018-06-01",5540.0,5550.0,5500.0,5500.0,145070],["2018-06-04",5490.0,5600.0,5490.0,5520.0,43270],["2018-06-05",5830.0,5830.0,5600.0,5750.0,54180],["2018-06-06",5990.0,5990.0,5700.0,5700.0,47990],["2018-06-07",5700.0,5790.0,5700.0,5730.0,276130],["2018-06-08",5720.0,5790.0,5710.0,5790.0,235210],["2018-06-11",5750.0,5800.0,5720.0,5720.0,44140],["2018-06-12",5700.0,5700.0,5550.0,5700.0,38710],["2018-06-13",5750.0,5750.0,5550.0,5550.0,43500],["2018-06-14",5620.0,5620.0,5550.0,5560.0,91390],["2018-06-15",5690.0,5690.0,5560.0,5570.0,150700],["2018-06-18",5690.0,5690.0,5400.0,5500.0,135860],["2018-06-19",5490.0,5500.0,5130.0,5130.0,60000],["2018-06-20",5250.0,5250.0,5140.0,5140.0,41520],["2018-06-21",5170.0,5200.0,5140.0,5200.0,59830],["2018-06-22",5150.0,5210.0,5140.0,5150.0,18720],["2018-06-25",5200.0,5220.0,5160.0,5200.0,67890],["2018-06-26",5190.0,5190.0,5000.0,5180.0,32410],["2018-06-27",5180.0,5210.0,5150.0,5180.0,137670],["2018-06-28",5200.0,5200.0,5110.0,5190.0,14430],["2018-06-29",5110.0,5170.0,5100.0,5120.0,40370],["2018-07-02",5120.0,5120.0,5010.0,5010.0,75040],["2018-07-03",5000.0,5360.0,4850.0,4850.0,127840],["2018-07-04",4570.0,4850.0,4570.0,4820.0,26410],["2018-07-05",4830.0,4840.0,4700.0,4800.0,57160],["2018-07-06",4700.0,4900.0,4600.0,4900.0,41370],["2018-07-09",4900.0,4950.0,4800.0,4850.0,25020],["2018-07-10",4850.0,4950.0,4850.0,4900.0,80930],["2018-07-11",4890.0,4900.0,4800.0,4800.0,41610],["2018-07-12",4900.0,4900.0,4800.0,4890.0,9380],["2018-07-13",4890.0,5000.0,4890.0,4930.0,37710],["2018-07-16",5000.0,5000.0,4830.0,4900.0,16450],["2018-07-17",4900.0,5000.0,4900.0,4990.0,29390],["2018-07-18",5030.0,5030.0,4910.0,5000.0,76820],["2018-07-19",5000.0,5010.0,4950.0,4950.0,17000],["2018-07-20",4950.0,5000.0,4850.0,4950.0,116690],["2018-07-23",5000.0,5000.0,4900.0,4920.0,66580],["2018-07-24",4950.0,4950.0,4800.0,4830.0,55070],["2018-07-25",4750.0,4900.0,4750.0,4850.0,144570],["2018-07-26",4850.0,4850.0,4750.0,4760.0,54120],["2018-07-27",4760.0,4760.0,4480.0,4510.0,197900],["2018-07-30",4520.0,4820.0,4500.0,4820.0,341010],["2018-07-31",5000.0,5150.0,4800.0,5000.0,136550],["2018-08-01",4950.0,5100.0,4950.0,5000.0,58520],["2018-08-02",4950.0,5000.0,4850.0,4930.0,74750],["2018-08-03",5000.0,5270.0,5000.0,5270.0,313780],["2018-08-06",5480.0,5630.0,5440.0,5630.0,428500],["2018-08-07",5700.0,5900.0,5600.0,5800.0,187040],["2018-08-08",5650.0,6200.0,5600.0,6130.0,307370],["2018-08-09",6120.0,6130.0,5810.0,6000.0,265520],["2018-08-10",6000.0,6240.0,5910.0,6190.0,271490],["2018-08-13",6200.0,6240.0,6030.0,6150.0,192020],["2018-08-14",6150.0,6150.0,5910.0,5930.0,200210],["2018-08-15",5930.0,6000.0,5520.0,5680.0,235300],["2018-08-16",5600.0,5670.0,5340.0,5670.0,98070],["2018-08-17",5700.0,5740.0,5420.0,5500.0,67200],["2018-08-20",5740.0,5750.0,5450.0,5750.0,109890],["2018-08-21",5800.0,6150.0,5800.0,6100.0,417470],["2018-08-22",6100.0,6150.0,6000.0,6000.0,156420],["2018-08-23",6100.0,6100.0,6000.0,6100.0,83320],["2018-08-24",6120.0,6120.0,6000.0,6100.0,62390],["2018-08-27",6200.0,6200.0,6030.0,6100.0,137140],["2018-08-28",6100.0,6100.0,5920.0,6000.0,57400],["2018-08-29",5930.0,5950.0,5700.0,5700.0,73990],["2018-08-30",5620.0,5990.0,5620.0,5900.0,46110],["2018-08-31",6000.0,6000.0,5800.0,5900.0,56840],["2018-09-04",5820.0,6090.0,5800.0,5980.0,109300],["2018-09-05",5960.0,5990.0,5700.0,5880.0,125170],["2018-09-06",5750.0,5890.0,5700.0,5840.0,15930],["2018-09-07",5840.0,5850.0,5650.0,5790.0,72890],["2018-09-10",5800.0,5800.0,5700.0,5700.0,156270],["2018-09-11",5700.0,5800.0,5670.0,5790.0,39040],["2018-09-12",5850.0,6170.0,5750.0,6100.0,377530],["2018-09-13",6100.0,6210.0,6100.0,6170.0,399530],["2018-09-14",6000.0,6190.0,5950.0,6050.0,81260],["2018-09-17",6000.0,6200.0,5920.0,6100.0,249080],["2018-09-18",6100.0,6120.0,5910.0,6100.0,93210],["2018-09-19",6150.0,6520.0,6150.0,6520.0,638930],["2018-09-20",6970.0,6970.0,6620.0,6900.0,932030],["2018-09-21",6900.0,6910.0,6580.0,6800.0,203990],["2018-09-24",6790.0,6800.0,6550.0,6800.0,162400],["2018-09-25",6900.0,7270.0,6900.0,7150.0,432960],["2018-09-26",7150.0,7190.0,7000.0,7000.0,283120],["2018-09-27",7000.0,7130.0,6850.0,7080.0,351930],["2018-09-28",7040.0,7200.0,6970.0,7000.0,248420],["2018-10-01",6930.0,7160.0,6910.0,6910.0,168260],["2018-10-02",7000.0,7150.0,6900.0,6920.0,438690],["2018-10-03",7000.0,7100.0,6880.0,6890.0,292270],["2018-10-04",7000.0,7200.0,6920.0,6920.0,235910],["2018-10-05",6890.0,6920.0,6770.0,6770.0,263030],["2018-10-08",6700.0,6700.0,6400.0,6400.0,217810],["2018-10-09",6500.0,6500.0,6240.0,6350.0,155580],["2018-10-10",6300.0,6480.0,6100.0,6200.0,229790],["2018-10-11",5900.0,6000.0,5770.0,5770.0,503390],["2018-10-12",5400.0,6070.0,5400.0,5850.0,112650],["2018-10-15",5900.0,5900.0,5690.0,5700.0,65570],["2018-10-16",5880.0,5880.0,5700.0,5800.0,39500],["2018-10-17",5900.0,5950.0,5800.0,5800.0,51680],["2018-10-18",5760.0,5830.0,5730.0,5750.0,30080],["2018-10-19",5750.0,5750.0,5700.0,5750.0,36160],["2018-10-22",5400.0,5590.0,5350.0,5360.0,348600],["2018-10-23",5360.0,5440.0,5200.0,5280.0,91930],["2018-10-24",5290.0,5300.0,5050.0,5050.0,90480],["2018-10-25",4900.0,4930.0,4700.0,4850.0,120600],["2018-10-26",5000.0,5180.0,5000.0,5180.0,109390],["2018-10-29",5180.0,5180.0,5040.0,5050.0,34890],["2018-10-30",5050.0,5100.0,5050.0,5100.0,50760],["2018-10-31",5100.0,5450.0,5100.0,5450.0,237670],["2018-11-01",5500.0,5500.0,5200.0,5200.0,36910],["2018-11-02",5200.0,5400.0,5200.0,5200.0,70010],["2018-11-05",5200.0,5400.0,5200.0,5230.0,42610],["2018-11-06",5350.0,5500.0,5200.0,5240.0,116940],["2018-11-07",5490.0,5490.0,5250.0,5430.0,43050],["2018-11-08",5430.0,5430.0,5300.0,5300.0,33670],["2018-11-09",5210.0,5400.0,5200.0,5370.0,88940],["2018-11-12",5370.0,5370.0,5100.0,5250.0,92720],["2018-11-13",5110.0,5250.0,5100.0,5250.0,29700],["2018-11-14",5110.0,5200.0,5110.0,5200.0,11650],["2018-11-15",5200.0,5230.0,5150.0,5230.0,38930],["2018-11-16",5220.0,5220.0,5130.0,5190.0,46560],["2018-11-19",5300.0,5300.0,5130.0,5200.0,33300],["2018-11-20",5160.0,5200.0,5150.0,5200.0,23640],["2018-11-21",5200.0,5430.0,5160.0,5430.0,45630],["2018-11-22",5350.0,5350.0,5230.0,5350.0,6920],["2018-11-23",5280.0,5280.0,5180.0,5280.0,37630],["2018-11-26",5210.0,5220.0,5200.0,5200.0,74840],["2018-11-27",5200.0,5270.0,5200.0,5210.0,55690],["2018-11-28",5210.0,5240.0,5200.0,5240.0,52350],["2018-11-29",5240.0,5240.0,5200.0,5240.0,63080],["2018-11-30",5200.0,5200.0,5170.0,5200.0,30180],["2018-12-03",5300.0,5300.0,5200.0,5280.0,30600],["2018-12-04",5300.0,5350.0,5210.0,5300.0,3560],["2018-12-05",5300.0,5300.0,5180.0,5270.0,44690],["2018-12-06",5210.0,5270.0,5200.0,5270.0,17870],["2018-12-07",5210.0,5260.0,5180.0,5260.0,72750],["2018-12-10",5210.0,5340.0,5210.0,5260.0,13870],["2018-12-11",5210.0,5260.0,5200.0,5260.0,174770],["2018-12-12",5260.0,5260.0,5220.0,5250.0,3780],["2018-12-13",5240.0,5240.0,5200.0,5200.0,142280],["2018-12-14",5200.0,5320.0,5200.0,5280.0,90830],["2018-12-17",5280.0,5280.0,5210.0,5210.0,12120],["2018-12-18",5020.0,5190.0,5020.0,5190.0,127890],["2018-12-19",5060.0,5080.0,5060.0,5060.0,38100],["2018-12-20",5020.0,5190.0,5020.0,5180.0,2930],["2018-12-21",5180.0,5180.0,5030.0,5050.0,11870],["2018-12-24",5350.0,5400.0,5050.0,5100.0,17060],["2018-12-25",5040.0,5050.0,4930.0,5040.0,15310],["2018-12-26",5000.0,5040.0,5000.0,5040.0,170],["2018-12-27",5300.0,5300.0,5110.0,5170.0,12960],["2018-12-28",5200.0,5200.0,5000.0,5170.0,51840],["2019-01-02",5120.0,5120.0,4930.0,4930.0,60510],["2019-01-03",4930.0,4930.0,4770.0,4770.0,22390],["2019-01-04",5000.0,5000.0,4700.0,4800.0,11630],["2019-01-07",4990.0,4990.0,4660.0,4800.0,24040],["2019-01-08",4650.0,4790.0,4500.0,4790.0,28770],["2019-01-09",4600.0,4950.0,4600.0,4950.0,5620],["2019-01-10",4700.0,4900.0,4700.0,4890.0,112920],["2019-01-11",4700.0,4980.0,4700.0,4890.0,15270],["2019-01-14",5000.0,5000.0,4710.0,4910.0,16800],["2019-01-15",5000.0,5000.0,4910.0,4910.0,30],["2019-01-16",4880.0,4880.0,4800.0,4860.0,3970],["2019-01-17",4820.0,4820.0,4700.0,4700.0,47210],["2019-01-18",4850.0,4850.0,4690.0,4690.0,27850],["2019-01-21",4880.0,4880.0,4650.0,4650.0,18920],["2019-01-22",4650.0,4650.0,4350.0,4350.0,221820],["2019-01-23",4100.0,4430.0,4060.0,4430.0,124240],["2019-01-24",4200.0,4430.0,4200.0,4390.0,6410],["2019-01-25",4300.0,4300.0,4100.0,4140.0,34960],["2019-01-28",4010.0,4030.0,3900.0,3900.0,190630],["2019-01-29",3750.0,4170.0,3630.0,4110.0,251840],["2019-01-30",4110.0,4170.0,4000.0,4120.0,42090],["2019-01-31",4000.0,4000.0,3900.0,3950.0,26010],["2019-02-01",3940.0,4050.0,3880.0,3950.0,41750],["2019-02-11",3950.0,4050.0,3700.0,4020.0,38170],["2019-02-12",3990.0,4020.0,3950.0,3980.0,43480],["2019-02-13",3970.0,4250.0,3970.0,4220.0,269810],["2019-02-14",4220.0,4220.0,4130.0,4130.0,10080],["2019-02-15",4100.0,4200.0,4100.0,4190.0,112060],["2019-02-18",4190.0,4190.0,4120.0,4170.0,112380],["2019-02-19",4100.0,4170.0,4020.0,4030.0,35330],["2019-02-20",4030.0,4030.0,3970.0,3970.0,77100],["2019-02-21",3970.0,4000.0,3900.0,3970.0,37530],["2019-02-22",3960.0,3980.0,3900.0,3970.0,78220],["2019-02-25",3970.0,3970.0,3900.0,3960.0,460210],["2019-02-26",3950.0,3950.0,3790.0,3790.0,161200],["2019-02-27",3800.0,3800.0,3650.0,3700.0,278100],["2019-02-28",3630.0,3950.0,3630.0,3950.0,334360],["2019-03-01",3980.0,4140.0,3950.0,4000.0,149650],["2019-03-04",4200.0,4280.0,4200.0,4280.0,288680],["2019-03-05",4300.0,4570.0,4300.0,4570.0,282360],["2019-03-06",4800.0,4880.0,4760.0,4880.0,554810],["2019-03-07",5210.0,5210.0,4810.0,4950.0,202570],["2019-03-08",4950.0,4950.0,4630.0,4730.0,147730],["2019-03-11",4520.0,4740.0,4520.0,4600.0,87560],["2019-03-12",4650.0,4760.0,4650.0,4720.0,122820],["2019-03-13",4790.0,4790.0,4500.0,4650.0,109780],["2019-03-14",4520.0,4650.0,4520.0,4650.0,93050],["2019-03-15",4640.0,4750.0,4510.0,4650.0,44150],["2019-03-18",4700.0,4700.0,4560.0,4610.0,176480],["2019-03-19",4600.0,4740.0,4590.0,4650.0,161430],["2019-03-20",4650.0,4650.0,4480.0,4600.0,34770],["2019-03-21",4600.0,4680.0,4500.0,4500.0,228930],["2019-03-22",4500.0,4590.0,4450.0,4450.0,81270],["2019-03-25",4450.0,4450.0,4140.0,4280.0,175830],["2019-03-26",4290.0,4290.0,4150.0,4240.0,41600],["2019-03-27",4180.0,4300.0,4170.0,4300.0,85930],["2019-03-28",4220.0,4300.0,4180.0,4260.0,38130],["2019-03-29",4180.0,4220.0,4180.0,4200.0,47410],["2019-04-01",4200.0,4490.0,4190.0,4490.0,622390],["2019-04-02",4790.0,4800.0,4720.0,4800.0,323670],["2019-04-03",4990.0,5130.0,4800.0,5130.0,772330],["2019-04-04",5020.0,5130.0,4900.0,5030.0,339060],["2019-04-05",4900.0,5040.0,4800.0,4850.0,170780],["2019-04-08",5120.0,5180.0,4900.0,5180.0,269860],["2019-04-09",5540.0,5540.0,5290.0,5540.0,827720],["2019-04-10",5300.0,5920.0,5300.0,5920.0,442580],["2019-04-11",5920.0,5920.0,5510.0,5510.0,490530],["2019-04-12",5510.0,5680.0,5180.0,5540.0,423980],["2019-04-16",5230.0,5530.0,5200.0,5270.0,255370],["2019-04-17",5400.0,5500.0,5270.0,5270.0,83570],["2019-04-18",5270.0,5270.0,4950.0,4960.0,230430],["2019-04-19",4920.0,5150.0,4800.0,4890.0,97840],["2019-04-22",4890.0,5190.0,4800.0,5090.0,167650],["2019-04-23",5020.0,5100.0,4800.0,5000.0,83530],["2019-04-24",5030.0,5100.0,5000.0,5000.0,52620],["2019-04-25",4920.0,5000.0,4900.0,4910.0,75670],["2019-04-26",4990.0,5000.0,4920.0,4930.0,28630],["2019-05-02",4930.0,5190.0,4930.0,5150.0,312920],["2019-05-03",5060.0,5140.0,5000.0,5000.0,57730],["2019-05-06",4830.0,5000.0,4830.0,4900.0,153310],["2019-05-07",4950.0,5000.0,4950.0,4960.0,111340],["2019-05-08",4960.0,5100.0,4960.0,5050.0,127130],["2019-05-09",5010.0,5060.0,4900.0,4930.0,57560],["2019-05-10",5000.0,5100.0,5000.0,5090.0,97480],["2019-05-13",5080.0,5140.0,5000.0,5000.0,55950],["2019-05-14",4960.0,5350.0,4950.0,5350.0,383380],["2019-05-15",5500.0,5660.0,5360.0,5500.0,222790],["2019-05-16",5500.0,5600.0,5350.0,5350.0,137260],["2019-05-17",5490.0,5490.0,5330.0,5330.0,177650],["2019-05-20",5330.0,5500.0,5330.0,5490.0,186890],["2019-05-21",5490.0,5490.0,5400.0,5430.0,53480],["2019-05-22",5600.0,5600.0,5150.0,5250.0,79880],["2019-05-23",5250.0,5250.0,5100.0,5160.0,101300],["2019-05-24",5100.0,5120.0,4950.0,4950.0,299110],["2019-05-27",4950.0,5000.0,4940.0,4960.0,73640],["2019-05-28",4970.0,5050.0,4960.0,5050.0,66970],["2019-05-29",5000.0,5000.0,4930.0,4930.0,61670],["2019-05-30",5000.0,5000.0,4930.0,4930.0,96020],["2019-05-31",4900.0,4990.0,4850.0,4850.0,91380],["2019-06-03",4800.0,4800.0,4700.0,4700.0,94650],["2019-06-04",4700.0,4750.0,4660.0,4730.0,36700],["2019-06-05",4750.0,4790.0,4740.0,4740.0,83060],["2019-06-06",4740.0,4830.0,4730.0,4830.0,223340],["2019-06-07",4820.0,5000.0,4820.0,4910.0,17480],["2019-06-10",5070.0,5070.0,4920.0,4920.0,76710],["2019-06-11",4910.0,4970.0,4900.0,4900.0,99420],["2019-06-12",4900.0,4920.0,4880.0,4900.0,110080],["2019-06-13",4900.0,4910.0,4830.0,4860.0,28500],["2019-06-14",4900.0,4950.0,4860.0,4860.0,40830],["2019-06-17",4860.0,4890.0,4840.0,4890.0,37370],["2019-06-18",4880.0,4880.0,4820.0,4880.0,38780],["2019-06-19",4950.0,4950.0,4830.0,4830.0,30740],["2019-06-20",4840.0,4900.0,4820.0,4900.0,16940],["2019-06-21",4900.0,4920.0,4870.0,4870.0,25810],["2019-06-24",4870.0,4900.0,4860.0,4860.0,51920],["2019-06-25",4860.0,4900.0,4850.0,4850.0,27530],["2019-06-26",4930.0,5000.0,4900.0,4900.0,82820],["2019-06-27",4910.0,4980.0,4900.0,4920.0,161640],["2019-06-28",5090.0,5090.0,4920.0,4920.0,53990],["2019-07-01",4920.0,4960.0,4920.0,4960.0,59780],["2019-07-02",4900.0,4960.0,4900.0,4920.0,29780],["2019-07-03",4900.0,4960.0,4900.0,4960.0,62400],["2019-07-04",4950.0,4980.0,4920.0,4930.0,63120],["2019-07-05",4910.0,5150.0,4910.0,4990.0,168190],["2019-07-08",4930.0,5100.0,4930.0,5010.0,138200],["2019-07-09",5100.0,5100.0,5000.0,5030.0,62880],["2019-07-10",5100.0,5100.0,4970.0,5090.0,77730],["2019-07-11",5100.0,5100.0,5050.0,5050.0,87390],["2019-07-12",5080.0,5400.0,5000.0,5400.0,358870],["2019-07-15",5600.0,5600.0,5340.0,5400.0,433550],["2019-07-16",5400.0,5450.0,5350.0,5400.0,299280],["2019-07-17",5390.0,5400.0,5310.0,5400.0,151730],["2019-07-18",5400.0,5400.0,5280.0,5300.0,105780],["2019-07-19",5400.0,5400.0,5260.0,5260.0,122620],["2019-07-22",5200.0,5400.0,5130.0,5170.0,211910],["2019-07-23",5200.0,5420.0,5200.0,5400.0,381190],["2019-07-24",5410.0,5440.0,5260.0,5440.0,156330],["2019-07-25",5500.0,5770.0,5400.0,5700.0,309770],["2019-07-26",5500.0,5700.0,5500.0,5660.0,156880],["2019-07-29",5700.0,5900.0,5610.0,5820.0,309000],["2019-07-30",5820.0,5950.0,5700.0,5800.0,135200],["2019-07-31",5810.0,6000.0,5810.0,5990.0,150340],["2019-08-01",5980.0,6200.0,5850.0,5960.0,135420],["2019-08-02",5920.0,5970.0,5900.0,5900.0,87810],["2019-08-05",6000.0,6100.0,5900.0,6010.0,142960],["2019-08-06",6010.0,6100.0,5850.0,6000.0,163890],["2019-08-07",6050.0,6050.0,5920.0,6050.0,96860],["2019-08-08",6050.0,6090.0,5910.0,5990.0,79170],["2019-08-09",6000.0,6020.0,5930.0,6020.0,110830],["2019-08-12",6000.0,6040.0,5850.0,5850.0,152710],["2019-08-13",5900.0,6100.0,5740.0,6010.0,360630],["2019-08-14",6050.0,6100.0,5990.0,5990.0,237960],["2019-08-15",5980.0,6040.0,5850.0,5980.0,48540],["2019-08-16",5990.0,6150.0,5990.0,6060.0,142270],["2019-08-19",6100.0,6190.0,5970.0,6190.0,147160],["2019-08-20",6100.0,6190.0,5950.0,6050.0,539040],["2019-08-21",6060.0,6470.0,6060.0,6300.0,233290],["2019-08-22",6450.0,6450.0,6150.0,6200.0,74710],["2019-08-23",6200.0,6500.0,6160.0,6450.0,144350],["2019-08-26",6050.0,6350.0,6050.0,6150.0,223280],["2019-08-27",6130.0,6150.0,6060.0,6060.0,162590],["2019-08-28",5830.0,5990.0,5640.0,5640.0,413560],["2019-08-29",5500.0,5600.0,5250.0,5300.0,374850],["2019-08-30",5250.0,5510.0,5100.0,5100.0,173990],["2019-09-03",5300.0,5300.0,4950.0,4950.0,143130],["2019-09-04",4950.0,5190.0,4950.0,5190.0,99450],["2019-09-05",5060.0,5190.0,5060.0,5100.0,31330],["2019-09-06",5110.0,5150.0,5020.0,5020.0,133990],["2019-09-09",5000.0,5160.0,4990.0,5010.0,192440],["2019-09-10",5100.0,5100.0,5010.0,5060.0,149290],["2019-09-11",5060.0,5100.0,5060.0,5100.0,40690],["2019-09-12",5030.0,5100.0,5010.0,5100.0,78530],["2019-09-13",5030.0,5100.0,5020.0,5090.0,34870],["2019-09-16",5420.0,5420.0,5080.0,5090.0,216550],["2019-09-17",5080.0,5100.0,5010.0,5010.0,116190],["2019-09-18",5000.0,5060.0,4950.0,5060.0,57250],["2019-09-19",4970.0,5000.0,4900.0,4900.0,51070],["2019-09-20",5000.0,5010.0,4890.0,4890.0,42560],["2019-09-23",5210.0,5210.0,4890.0,4900.0,9980],["2019-09-24",4880.0,4900.0,4880.0,4880.0,18880],["2019-09-25",4810.0,4810.0,4650.0,4770.0,134160],["2019-09-26",4700.0,4850.0,4670.0,4680.0,54450],["2019-09-27",4700.0,4720.0,4670.0,4720.0,27680],["2019-09-30",4800.0,4800.0,4680.0,4700.0,26290],["2019-10-01",4650.0,4700.0,4550.0,4550.0,106320],["2019-10-02",4550.0,4550.0,4310.0,4430.0,194380],["2019-10-03",4500.0,4600.0,4300.0,4300.0,38150],["2019-10-04",4390.0,4450.0,4280.0,4440.0,165350],["2019-10-07",4490.0,4490.0,4350.0,4360.0,35190],["2019-10-08",4370.0,4390.0,4300.0,4300.0,29270],["2019-10-09",4300.0,4380.0,4250.0,4270.0,94690],["2019-10-10",4300.0,4300.0,4210.0,4210.0,50100],["2019-10-11",4250.0,4250.0,4140.0,4250.0,131330],["2019-10-14",4200.0,4270.0,4170.0,4270.0,21140],["2019-10-15",4300.0,4450.0,4270.0,4270.0,37710],["2019-10-16",4250.0,4260.0,4200.0,4200.0,57300],["2019-10-17",4340.0,4340.0,4200.0,4300.0,25200],["2019-10-18",4300.0,4300.0,4210.0,4250.0,36160],["2019-10-21",4250.0,4320.0,4200.0,4290.0,84430],["2019-10-22",4200.0,4300.0,4200.0,4250.0,11990],["2019-10-23",4210.0,4250.0,4200.0,4200.0,85530],["2019-10-24",4200.0,4280.0,4200.0,4270.0,95950],["2019-10-25",4290.0,4450.0,4290.0,4450.0,157980],["2019-10-28",4500.0,4500.0,4450.0,4450.0,22240],["2019-10-29",4450.0,4760.0,4450.0,4760.0,256550],["2019-10-30",4550.0,4920.0,4550.0,4770.0,101130],["2019-10-31",4800.0,4990.0,4700.0,4900.0,151210],["2019-11-01",5000.0,5240.0,4980.0,5240.0,337340],["2019-11-04",5240.0,5580.0,5230.0,5400.0,144240],["2019-11-05",5500.0,5620.0,5400.0,5520.0,610600],["2019-11-06",5300.0,5900.0,5300.0,5800.0,191690],["2019-11-07",5610.0,5900.0,5600.0,5900.0,109270],["2019-11-08",5700.0,6300.0,5700.0,6200.0,652490],["2019-11-11",6300.0,6300.0,5930.0,5930.0,201690],["2019-11-12",5750.0,6000.0,5550.0,6000.0,166550],["2019-11-13",6200.0,6250.0,5910.0,6200.0,132150],["2019-11-14",6200.0,6240.0,6120.0,6190.0,225070],["2019-11-15",5900.0,6200.0,5900.0,6100.0,286020],["2019-11-18",6100.0,6180.0,5810.0,6180.0,169120],["2019-11-19",6000.0,6100.0,5950.0,5970.0,31190],["2019-11-20",6000.0,6000.0,5850.0,6000.0,6240],["2019-11-21",6000.0,6000.0,5730.0,5850.0,65500],["2019-11-22",5600.0,5900.0,5500.0,5800.0,35380],["2019-11-25",5800.0,6050.0,5800.0,6000.0,160380],["2019-11-26",6000.0,6000.0,5900.0,6000.0,70140],["2019-11-27",6100.0,6100.0,6000.0,6000.0,259520],["2019-11-28",6000.0,6000.0,5930.0,5950.0,242350],["2019-11-29",5950.0,5970.0,5930.0,5930.0,14020],["2019-12-02",6000.0,6000.0,5700.0,5920.0,25250],["2019-12-03",5660.0,5920.0,5660.0,5680.0,9830],["2019-12-04",5510.0,5790.0,5510.0,5650.0,8430],["2019-12-05",5990.0,5990.0,5620.0,5890.0,10750],["2019-12-06",5890.0,5890.0,5700.0,5700.0,18340],["2019-12-09",5850.0,5850.0,5510.0,5530.0,16340],["2019-12-10",5510.0,5520.0,5300.0,5320.0,58570],["2019-12-11",5300.0,5310.0,5100.0,5100.0,28440],["2019-12-12",5100.0,5450.0,5100.0,5440.0,37690],["2019-12-13",5450.0,5600.0,5450.0,5450.0,58660],["2019-12-16",5530.0,5530.0,5300.0,5300.0,4370],["2019-12-17",5300.0,5430.0,5300.0,5400.0,38750],["2019-12-18",5300.0,5430.0,5300.0,5420.0,92620],["2019-12-19",5480.0,5490.0,5360.0,5400.0,40060],["2019-12-20",5400.0,5400.0,5360.0,5400.0,28810],["2019-12-23",5600.0,5600.0,5440.0,5500.0,48200],["2019-12-24",5500.0,5500.0,5440.0,5440.0,8320],["2019-12-25",5450.0,5500.0,5430.0,5430.0,22660],["2019-12-26",5400.0,5800.0,5400.0,5780.0,29500],["2019-12-27",5800.0,5800.0,5600.0,5600.0,25120],["2019-12-30",5700.0,5700.0,5500.0,5590.0,22100],["2019-12-31",5800.0,5800.0,5300.0,5600.0,218980],["2020-01-02",5700.0,5700.0,5560.0,5640.0,3060],["2020-01-03",5640.0,5640.0,5500.0,5550.0,73040],["2020-01-06",5800.0,5800.0,5640.0,5700.0,452930],["2020-01-07",5700.0,5790.0,5700.0,5700.0,333510],["2020-01-08",5700.0,5900.0,5700.0,5700.0,85300],["2020-01-09",5700.0,5710.0,5700.0,5710.0,51250],["2020-01-10",5700.0,5790.0,5700.0,5720.0,355950],["2020-01-13",5700.0,5750.0,5700.0,5700.0,175260],["2020-01-14",5700.0,5750.0,5610.0,5700.0,46630],["2020-01-15",5700.0,5700.0,5700.0,5700.0,49670],["2020-01-16",5700.0,5980.0,5700.0,5700.0,15160],["2020-01-17",5700.0,5700.0,5700.0,5700.0,26870],["2020-01-20",5700.0,5700.0,5700.0,5700.0,86710],["2020-01-21",5700.0,5800.0,5700.0,5790.0,254620],["2020-01-22",5800.0,6000.0,5800.0,5860.0,37910],["2020-01-30",5800.0,5800.0,5700.0,5700.0,10790],["2020-01-31",5800.0,5800.0,5310.0,5310.0,26580],["2020-02-03",5000.0,5650.0,4950.0,5600.0,48250],["2020-02-04",5600.0,5900.0,5500.0,5900.0,43970],["2020-02-05",5700.0,5860.0,5700.0,5860.0,70390],["2020-02-06",5700.0,5900.0,5700.0,5880.0,97990],["2020-02-07",5850.0,5850.0,5800.0,5800.0,65210],["2020-02-10",5800.0,5800.0,5700.0,5700.0,338730],["2020-02-11",5600.0,5700.0,5600.0,5700.0,8530],["2020-02-12",5700.0,5840.0,5700.0,5780.0,12900],["2020-02-13",5960.0,5960.0,5700.0,5800.0,39750],["2020-02-14",5800.0,5800.0,5600.0,5760.0,5460],["2020-02-17",5530.0,5800.0,5530.0,5700.0,5560],["2020-02-18",5800.0,5800.0,5680.0,5790.0,11840],["2020-02-19",5700.0,5790.0,5700.0,5790.0,3910],["2020-02-20",5800.0,5800.0,5700.0,5790.0,7250],["2020-02-21",5600.0,5800.0,5600.0,5700.0,10030],["2020-02-24",5690.0,5690.0,5550.0,5550.0,7340],["2020-02-25",5550.0,5600.0,5550.0,5600.0,8600],["2020-02-26",5700.0,5700.0,5400.0,5400.0,23040],["2020-02-27",5400.0,5600.0,5400.0,5400.0,11350],["2020-02-28",5040.0,5200.0,5030.0,5030.0,115940],["2020-03-02",4700.0,4740.0,4680.0,4680.0,96680],["2020-03-03",4680.0,5000.0,4600.0,4680.0,185360],["2020-03-04",4680.0,4680.0,4600.0,4600.0,21530],["2020-03-05",4650.0,4800.0,4450.0,4600.0,27030],["2020-03-06",4500.0,4670.0,4500.0,4670.0,28510],["2020-03-09",4600.0,4600.0,4350.0,4400.0,45410],["2020-03-10",4130.0,4450.0,4130.0,4330.0,13410],["2020-03-11",4300.0,4450.0,4030.0,4030.0,102110],["2020-03-12",3750.0,4190.0,3750.0,4190.0,69920],["2020-03-13",3900.0,3950.0,3900.0,3900.0,68570],["2020-03-16",4040.0,4040.0,3630.0,3630.0,29240],["2020-03-17",3800.0,3800.0,3380.0,3500.0,156110],["2020-03-18",3700.0,3700.0,3350.0,3500.0,54120],["2020-03-19",3700.0,3700.0,3260.0,3400.0,59500],["2020-03-20",3400.0,3500.0,3170.0,3200.0,52930],["2020-03-23",2990.0,2990.0,2980.0,2980.0,51830],["2020-03-24",2790.0,2990.0,2780.0,2960.0,88480],["2020-03-25",2780.0,2950.0,2780.0,2920.0,41690],["2020-03-26",2720.0,2920.0,2720.0,2900.0,78860],["2020-03-27",2890.0,2890.0,2700.0,2850.0,34810],["2020-03-30",2700.0,2700.0,2660.0,2660.0,18930],["2020-03-31",2700.0,2700.0,2480.0,2480.0,117710],["2020-04-01",2310.0,2570.0,2310.0,2480.0,70090],["2020-04-03",2480.0,2640.0,2480.0,2580.0,197640],["2020-04-06",2740.0,2760.0,2580.0,2760.0,354770],["2020-04-07",2950.0,2950.0,2760.0,2930.0,48170],["2020-04-08",2930.0,3090.0,2780.0,3080.0,104050],["2020-04-09",3200.0,3290.0,3080.0,3290.0,288220],["2020-04-10",3520.0,3520.0,3480.0,3520.0,326300],["2020-04-13",3740.0,3760.0,3690.0,3760.0,89970],["2020-04-14",4020.0,4020.0,3800.0,3980.0,248000],["2020-04-15",4000.0,4000.0,3730.0,3730.0,68800],["2020-04-16",3760.0,3760.0,3470.0,3700.0,118130],["2020-04-17",3700.0,3800.0,3450.0,3700.0,269020],["2020-04-20",3770.0,3950.0,3650.0,3950.0,3297800],["2020-04-21",3950.0,3950.0,3680.0,3680.0,161350],["2020-04-22",3450.0,3450.0,3430.0,3430.0,211780],["2020-04-23",3670.0,3670.0,3500.0,3590.0,184660],["2020-04-24",3840.0,3840.0,3500.0,3760.0,50290],["2020-04-27",3760.0,3760.0,3500.0,3500.0,174810],["2020-04-28",3260.0,3500.0,3260.0,3270.0,217180],["2020-04-29",3350.0,3490.0,3350.0,3490.0,129690],["2020-05-04",3490.0,3720.0,3490.0,3550.0,49460],["2020-05-05",3600.0,3700.0,3580.0,3650.0,2326320],["2020-05-06",3730.0,3730.0,3600.0,3630.0,63380],["2020-05-07",3600.0,3640.0,3510.0,3600.0,58200],["2020-05-08",3680.0,3750.0,3600.0,3720.0,72790],["2020-05-11",3720.0,3980.0,3720.0,3980.0,164210],["2020-05-12",4250.0,4250.0,4250.0,4250.0,123970],["2020-05-13",4540.0,4540.0,4540.0,4540.0,223470],["2020-05-14",4700.0,4700.0,4500.0,4600.0,278040],["2020-05-15",4790.0,4790.0,4500.0,4500.0,53130],["2020-05-18",4500.0,4540.0,4300.0,4500.0,103510],["2020-05-19",4500.0,4510.0,4260.0,4260.0,197620],["2020-05-20",4200.0,4400.0,4200.0,4400.0,26700],["2020-05-21",4400.0,4600.0,4200.0,4400.0,91280],["2020-05-22",4220.0,4390.0,4200.0,4300.0,87800],["2020-05-25",4050.0,4300.0,4050.0,4300.0,63950],["2020-05-26",4300.0,4300.0,4100.0,4150.0,65990],["2020-05-27",4150.0,4440.0,4150.0,4400.0,326120],["2020-05-28",4540.0,4540.0,4220.0,4310.0,45650],["2020-05-29",4200.0,4310.0,4200.0,4250.0,36690],["2020-06-01",4240.0,4400.0,4200.0,4200.0,143880],["2020-06-02",4350.0,4350.0,4200.0,4300.0,130030],["2020-06-03",4350.0,4470.0,4300.0,4410.0,115050],["2020-06-04",4450.0,4450.0,4320.0,4410.0,73230],["2020-06-05",4300.0,4400.0,4300.0,4390.0,56620],["2020-06-08",4490.0,4680.0,4490.0,4590.0,162760],["2020-06-09",4600.0,4600.0,4400.0,4500.0,119910],["2020-06-10",4500.0,4810.0,4400.0,4810.0,269580],["2020-06-11",5140.0,5140.0,4480.0,4480.0,557080],["2020-06-12",4200.0,4790.0,4200.0,4790.0,271250],["2020-06-15",4800.0,5120.0,4800.0,5000.0,264080],["2020-06-16",5050.0,5100.0,5000.0,5100.0,80450],["2020-06-17",5100.0,5200.0,4750.0,4750.0,161670],["2020-06-18",4430.0,4650.0,4430.0,4650.0,33640],["2020-06-19",4750.0,4750.0,4640.0,4750.0,45490],["2020-06-22",4750.0,4750.0,4660.0,4750.0,52680],["2020-06-23",4900.0,5080.0,4900.0,5080.0,268020],["2020-06-24",5290.0,5430.0,5150.0,5430.0,703220],["2020-06-25",5300.0,5690.0,5300.0,5650.0,296710],["2020-06-26",5740.0,5740.0,5260.0,5650.0,341380],["2020-06-29",5280.0,5390.0,5260.0,5260.0,359920],["2020-06-30",5400.0,5400.0,4900.0,4900.0,163190],["2020-07-01",5000.0,5100.0,4700.0,4910.0,47460],["2020-07-02",5240.0,5250.0,4930.0,5250.0,277720],["2020-07-03",5380.0,5400.0,5110.0,5200.0,188640],["2020-07-06",5200.0,5200.0,4970.0,5170.0,92430],["2020-07-07",5200.0,5250.0,5170.0,5250.0,58840],["2020-07-08",5100.0,5250.0,5050.0,5230.0,25970],["2020-07-09",5100.0,5290.0,5100.0,5290.0,205680],["2020-07-10",5210.0,5290.0,5100.0,5100.0,47840],["2020-07-13",5100.0,5200.0,5100.0,5160.0,54100],["2020-07-14",5150.0,5150.0,5030.0,5080.0,60200],["2020-07-15",5050.0,5150.0,5050.0,5140.0,74010],["2020-07-16",5110.0,5110.0,5070.0,5070.0,47890],["2020-07-17",5100.0,5120.0,5100.0,5110.0,37060],["2020-07-20",5110.0,5190.0,5100.0,5180.0,192590],["2020-07-21",5230.0,5250.0,5110.0,5170.0,89840],["2020-07-22",5060.0,5150.0,4950.0,5020.0,110700],["2020-07-23",5020.0,5020.0,4940.0,5020.0,52060],["2020-07-24",5000.0,5000.0,4670.0,4670.0,191690],["2020-07-27",4350.0,4400.0,4350.0,4350.0,91310],["2020-07-28",4060.0,4600.0,4060.0,4600.0,103960],["2020-07-29",4500.0,4500.0,4280.0,4280.0,110860],["2020-07-30",4370.0,4450.0,4000.0,4400.0,29230],["2020-07-31",4100.0,4440.0,4100.0,4380.0,11550],["2020-08-03",4380.0,4440.0,4280.0,4440.0,13740],["2020-08-04",4670.0,4670.0,4400.0,4490.0,43620],["2020-08-05",4260.0,4600.0,4260.0,4500.0,16070],["2020-08-06",4590.0,4810.0,4530.0,4810.0,131200],["2020-08-07",4940.0,5000.0,4800.0,4800.0,10600],["2020-08-10",4900.0,4900.0,4700.0,4700.0,61010],["2020-08-11",4950.0,4950.0,4700.0,4830.0,48720],["2020-08-12",4750.0,4950.0,4750.0,4890.0,43340],["2020-08-13",4890.0,4900.0,4700.0,4700.0,92110],["2020-08-14",4700.0,4800.0,4650.0,4700.0,57190],["2020-08-17",4750.0,4900.0,4600.0,4700.0,93790],["2020-08-18",4700.0,4800.0,4670.0,4740.0,35530],["2020-08-19",4740.0,4780.0,4740.0,4740.0,9250],["2020-08-20",4700.0,4740.0,4650.0,4680.0,22300],["2020-08-21",4700.0,4750.0,4610.0,4630.0,62660],["2020-08-24",4680.0,4700.0,4650.0,4700.0,44170],["2020-08-25",4850.0,4850.0,4590.0,4590.0,47670],["2020-08-26",4590.0,4910.0,4590.0,4910.0,257070],["2020-08-27",5250.0,5250.0,5120.0,5180.0,243770],["2020-08-28",5300.0,5300.0,4920.0,5000.0,107910],["2020-08-31",5050.0,5050.0,4800.0,4910.0,139090],["2020-09-01",4910.0,5000.0,4800.0,4910.0,60740],["2020-09-03",4910.0,5090.0,4800.0,4860.0,63440],["2020-09-04",4860.0,5040.0,4860.0,4980.0,47380],["2020-09-07",4800.0,4960.0,4800.0,4870.0,64350],["2020-09-08",4810.0,5210.0,4810.0,4920.0,119070],["2020-09-09",4750.0,4970.0,4750.0,4970.0,30790],["2020-09-10",5000.0,5300.0,5000.0,5200.0,333830],["2020-09-11",5100.0,5250.0,5100.0,5200.0,198760],["2020-09-14",5300.0,5500.0,5200.0,5450.0,259510],["2020-09-15",5600.0,5600.0,5400.0,5500.0,369250],["2020-09-16",5600.0,5830.0,5410.0,5710.0,272220],["2020-09-17",5750.0,5750.0,5450.0,5590.0,144810],["2020-09-18",5590.0,5590.0,5240.0,5260.0,285340],["2020-09-21",5260.0,5350.0,5190.0,5240.0,172860],["2020-09-22",5050.0,5400.0,5050.0,5350.0,155110],["2020-09-23",5450.0,5640.0,5440.0,5600.0,252420],["2020-09-24",5600.0,5640.0,5550.0,5570.0,273810],["2020-09-25",5570.0,5580.0,5400.0,5400.0,79130],["2020-09-28",5410.0,5650.0,5410.0,5600.0,104420],["2020-09-29",5700.0,5700.0,5410.0,5420.0,112040],["2020-09-30",5440.0,5520.0,5410.0,5410.0,70230],["2020-10-01",5420.0,5600.0,5420.0,5560.0,129330],["2020-10-02",5560.0,5600.0,5200.0,5560.0,334260],["2020-10-05",5600.0,5940.0,5600.0,5940.0,546170],["2020-10-06",6290.0,6300.0,5900.0,5920.0,207390],["2020-10-07",5960.0,6300.0,5940.0,6200.0,432410],["2020-10-08",6200.0,6210.0,6010.0,6060.0,140510],["2020-10-09",6100.0,6150.0,6000.0,6020.0,92010],["2020-10-12",6100.0,6100.0,5790.0,5880.0,239290],["2020-10-13",5800.0,5990.0,5700.0,5820.0,107070],["2020-10-14",5900.0,5990.0,5740.0,5750.0,86310],["2020-10-15",5760.0,5950.0,5760.0,5800.0,81750],["2020-10-16",5800.0,5900.0,5730.0,5730.0,90380],["2020-10-19",5750.0,5820.0,5700.0,5800.0,82180],["2020-10-20",5720.0,5860.0,5700.0,5860.0,160320],["2020-10-21",5730.0,5860.0,5730.0,5830.0,66090],["2020-10-22",5760.0,5760.0,5600.0,5600.0,75670],["2020-10-23",5600.0,5700.0,5500.0,5680.0,67160],["2020-10-26",5680.0,5680.0,5450.0,5450.0,88970],["2020-10-27",5800.0,5800.0,5450.0,5500.0,107080],["2020-10-28",5450.0,5550.0,5450.0,5500.0,47810],["2020-10-29",5350.0,5500.0,5200.0,5260.0,99110],["2020-10-30",5260.0,5470.0,5260.0,5300.0,55160],["2020-11-02",5300.0,5360.0,5260.0,5260.0,52090],["2020-11-03",5500.0,5500.0,5260.0,5340.0,26710],["2020-11-04",5340.0,5420.0,5320.0,5400.0,27680],["2020-11-05",5400.0,5420.0,5400.0,5400.0,19910],["2020-11-06",5400.0,5400.0,5280.0,5370.0,65980],["2020-11-09",5370.0,5390.0,5150.0,5150.0,94970],["2020-11-10",5300.0,5340.0,5170.0,5170.0,98860],["2020-11-11",5300.0,5340.0,5180.0,5320.0,111080],["2020-11-12",5340.0,5690.0,5340.0,5690.0,346330],["2020-11-13",6070.0,6070.0,5750.0,5750.0,121460],["2020-11-16",5750.0,5750.0,5460.0,5680.0,163250],["2020-11-17",5680.0,6000.0,5560.0,6000.0,301400],["2020-11-18",6090.0,6420.0,6020.0,6420.0,928780],["2020-11-19",6800.0,6800.0,6450.0,6590.0,385920],["2020-11-20",6600.0,6600.0,6360.0,6460.0,236390],["2020-11-23",6490.0,6910.0,6310.0,6910.0,539490],["2020-11-24",7280.0,7280.0,6800.0,7200.0,541540],["2020-11-25",7300.0,7340.0,6970.0,7010.0,267340],["2020-11-26",7000.0,7000.0,6800.0,6890.0,169070],["2020-11-27",6930.0,6940.0,6870.0,6900.0,147020],["2020-11-30",6940.0,6940.0,6550.0,6550.0,322890],["2020-12-01",6300.0,6690.0,6300.0,6640.0,301700],["2020-12-02",6600.0,6640.0,6500.0,6550.0,114250],["2020-12-03",6500.0,7000.0,6500.0,6940.0,270360],["2020-12-04",7000.0,7000.0,6810.0,6850.0,159730],["2020-12-07",6850.0,7000.0,6850.0,6900.0,115560],["2020-12-08",6900.0,6900.0,6690.0,6750.0,139590],["2020-12-09",6710.0,7000.0,6700.0,6800.0,197520],["2020-12-10",6900.0,6900.0,6730.0,6750.0,239990],["2020-12-11",6750.0,6850.0,6700.0,6850.0,113560],["2020-12-14",6850.0,7280.0,6720.0,7130.0,483150],["2020-12-15",7190.0,7190.0,7010.0,7120.0,198680],["2020-12-16",7120.0,7300.0,7010.0,7100.0,401700],["2020-12-17",7100.0,7100.0,7010.0,7100.0,261160],["2020-12-18",7100.0,7400.0,7100.0,7250.0,339700],["2020-12-21",7250.0,7350.0,7240.0,7300.0,497180],["2020-12-22",7300.0,7300.0,7140.0,7250.0,410790],["2020-12-23",7250.0,7440.0,6800.0,7240.0,374550],["2020-12-24",7200.0,7210.0,6740.0,7000.0,345720],["2020-12-25",7000.0,7090.0,6800.0,7080.0,170920],["2020-12-28",7080.0,7570.0,6900.0,7520.0,609710],["2020-12-29",7700.0,7700.0,7430.0,7500.0,362800],["2020-12-30",7500.0,7600.0,7300.0,7340.0,183020],["2020-12-31",7340.0,7480.0,7200.0,7350.0,360800],["2021-01-04",7600.0,7860.0,7430.0,7860.0,619600],["2021-01-05",7950.0,8410.0,7870.0,8400.0,873600],["2021-01-06",8400.0,8770.0,8400.0,8580.0,509100],["2021-01-07",8600.0,8800.0,8500.0,8750.0,561700],["2021-01-08",8750.0,9000.0,8500.0,8720.0,642800],["2021-01-11",8730.0,9000.0,8700.0,8860.0,558600],["2021-01-12",8750.0,8800.0,8510.0,8640.0,579900],["2021-01-13",8640.0,8640.0,8260.0,8300.0,687400],["2021-01-14",8300.0,8350.0,8000.0,8130.0,457800],["2021-01-15",8300.0,8500.0,8300.0,8500.0,435900],["2021-01-18",8350.0,8450.0,8200.0,8400.0,225300],["2021-01-19",8250.0,8300.0,7820.0,7820.0,383000],["2021-01-20",7400.0,8000.0,7280.0,7800.0,423900],["2021-01-21",8000.0,8340.0,7800.0,8330.0,684600],["2021-01-22",8360.0,8500.0,8160.0,8170.0,394200],["2021-01-25",8170.0,8170.0,7900.0,7900.0,178400],["2021-01-26",7900.0,7900.0,7350.0,7450.0,410400],["2021-01-27",7500.0,7500.0,6930.0,6930.0,415300],["2021-01-28",6600.0,6600.0,6450.0,6450.0,376900],["2021-01-29",6000.0,6750.0,6000.0,6500.0,472200],["2021-02-01",6500.0,6500.0,6050.0,6050.0,643600],["2021-02-02",5880.0,6090.0,5630.0,5630.0,1112000],["2021-02-03",5990.0,6020.0,5610.0,6020.0,730200],["2021-02-04",6400.0,6400.0,6200.0,6280.0,442700],["2021-02-05",6300.0,6450.0,6280.0,6290.0,226500],["2021-02-08",6290.0,6300.0,5850.0,6050.0,390500],["2021-02-09",6000.0,6190.0,6000.0,6190.0,225000],["2021-02-17",6620.0,6620.0,6620.0,6620.0,282600],["2021-02-18",7080.0,7080.0,6900.0,7080.0,979300],["2021-02-19",7100.0,7500.0,7030.0,7250.0,443700],["2021-02-22",7250.0,7250.0,6900.0,7080.0,429600],["2021-02-23",7300.0,7390.0,7100.0,7240.0,477300],["2021-02-24",7100.0,7240.0,6900.0,7100.0,356800],["2021-02-25",7200.0,7200.0,7000.0,7140.0,233600],["2021-02-26",6900.0,7130.0,6900.0,7130.0,175300],["2021-03-01",7130.0,7200.0,7080.0,7200.0,316000],["2021-03-02",7200.0,7200.0,7000.0,7000.0,267000],["2021-03-03",6980.0,7200.0,6980.0,7200.0,252100],["2021-03-04",7200.0,7320.0,7000.0,7200.0,367100],["2021-03-05",7700.0,7700.0,7600.0,7700.0,1046300],["2021-03-08",8230.0,8230.0,7700.0,8120.0,927400],["2021-03-09",8050.0,8050.0,7600.0,7900.0,381800],["2021-03-10",7800.0,7800.0,7350.0,7600.0,429200],["2021-03-11",7700.0,7720.0,7490.0,7550.0,370900],["2021-03-12",7600.0,7900.0,7550.0,7690.0,498400],["2021-03-15",7730.0,7860.0,7730.0,7790.0,335000],["2021-03-16",7800.0,7810.0,7590.0,7600.0,207900],["2021-03-17",7460.0,7800.0,7450.0,7650.0,231400],["2021-03-18",7650.0,7700.0,7500.0,7590.0,243600],["2021-03-19",7200.0,7450.0,7200.0,7350.0,394800],["2021-03-22",7350.0,7680.0,7350.0,7530.0,755000],["2021-03-23",7530.0,7770.0,7450.0,7500.0,783600],["2021-03-24",7400.0,7510.0,7300.0,7300.0,322900],["2021-03-25",7300.0,7380.0,6910.0,7220.0,375200],["2021-03-26",7100.0,7350.0,7050.0,7270.0,205400],["2021-03-29",7270.0,7770.0,7270.0,7770.0,1175600],["2021-03-30",8100.0,8100.0,7750.0,7800.0,542800],["2021-03-31",7560.0,7860.0,7560.0,7700.0,227900],["2021-04-01",7700.0,7750.0,7500.0,7720.0,223600],["2021-04-02",7720.0,7840.0,7500.0,7760.0,332200],["2021-04-05",7760.0,7760.0,7550.0,7620.0,483000],["2021-04-06",7610.0,7610.0,7550.0,7560.0,333300],["2021-04-07",7560.0,7750.0,7560.0,7750.0,567500],["2021-04-08",8000.0,8000.0,7800.0,7800.0,523100],["2021-04-09",7800.0,8000.0,7800.0,7920.0,768400],["2021-04-12",7900.0,8460.0,7810.0,8300.0,1405800],["2021-04-13",8300.0,8310.0,7900.0,7990.0,853500],["2021-04-14",7800.0,8000.0,7500.0,8000.0,708700],["2021-04-15",8100.0,8200.0,7690.0,7720.0,800900],["2021-04-16",7700.0,7720.0,7180.0,7300.0,724500],["2021-04-19",7300.0,7600.0,7120.0,7210.0,747200],["2021-04-20",7210.0,7250.0,7120.0,7150.0,446500],["2021-04-22",7140.0,7140.0,6650.0,6650.0,1309800],["2021-04-23",6220.0,7000.0,6220.0,6900.0,550400],["2021-04-26",6900.0,6900.0,6550.0,6560.0,191700],["2021-04-27",6360.0,6560.0,6360.0,6470.0,181500],["2021-04-28",6470.0,6800.0,6470.0,6720.0,268000],["2021-04-29",6720.0,6850.0,6610.0,6690.0,175500],["2021-05-04",6690.0,6690.0,6360.0,6600.0,171000],["2021-05-05",7000.0,7000.0,6600.0,6850.0,231900],["2021-05-06",6850.0,6850.0,6610.0,6610.0,216700],["2021-05-07",6610.0,6630.0,6420.0,6490.0,202500],["2021-05-10",6350.0,6450.0,6330.0,6390.0,256800],["2021-05-11",6390.0,6670.0,6360.0,6480.0,326900],["2021-05-12",6480.0,6670.0,6480.0,6660.0,190900],["2021-05-13",6660.0,6660.0,6530.0,6550.0,200300],["2021-05-14",6500.0,6580.0,6450.0,6460.0,131600],["2021-05-17",6460.0,6550.0,6220.0,6360.0,88400],["2021-05-18",6360.0,6390.0,6160.0,6200.0,328500],["2021-05-19",6260.0,6260.0,5910.0,6030.0,220800],["2021-05-20",6000.0,6000.0,5750.0,5750.0,414800],["2021-05-21",5750.0,6150.0,5400.0,6140.0,602300],["2021-05-24",6380.0,6380.0,6180.0,6190.0,119300],["2021-05-25",6190.0,6300.0,6190.0,6200.0,130000],["2021-05-26",6110.0,6110.0,5860.0,5990.0,408700],["2021-05-27",6000.0,6020.0,5750.0,5800.0,149200],["2021-05-28",5800.0,6010.0,5800.0,6000.0,338000],["2021-05-31",6060.0,6260.0,6000.0,6250.0,359700],["2021-06-01",6500.0,6540.0,6420.0,6460.0,295800],["2021-06-02",6500.0,6590.0,6430.0,6430.0,313000],["2021-06-03",6430.0,6650.0,6430.0,6500.0,392500],["2021-06-04",6500.0,6950.0,6300.0,6950.0,759300],["2021-06-07",7430.0,7430.0,6950.0,7390.0,1342400],["2021-06-08",7300.0,7300.0,6880.0,6880.0,626900],["2021-06-09",6500.0,6880.0,6500.0,6850.0,524700],["2021-06-10",6580.0,6700.0,6500.0,6600.0,267300],["2021-06-11",6600.0,6800.0,6500.0,6680.0,350700],["2021-06-14",6700.0,7000.0,6580.0,6750.0,298900],["2021-06-15",6750.0,6800.0,6650.0,6760.0,259100],["2021-06-16",6800.0,6980.0,6770.0,6780.0,317300],["2021-06-17",6610.0,6950.0,6610.0,6830.0,290200],["2021-06-18",6800.0,6850.0,6740.0,6750.0,238500],["2021-06-21",6750.0,6970.0,6750.0,6830.0,241700],["2021-06-22",6980.0,7250.0,6900.0,7060.0,873800],["2021-06-23",7060.0,7070.0,6890.0,6910.0,226200],["2021-06-24",6910.0,6930.0,6810.0,6820.0,117400],["2021-06-25",6810.0,6890.0,6700.0,6860.0,196400],["2021-06-28",6860.0,7050.0,6790.0,6840.0,229800],["2021-06-29",6840.0,6840.0,6660.0,6670.0,230200],["2021-06-30",6670.0,6690.0,6500.0,6500.0,264600],["2021-07-01",6600.0,6600.0,6300.0,6450.0,190300],["2021-07-02",6500.0,6610.0,6450.0,6500.0,152600],["2021-07-05",6480.0,6480.0,6310.0,6340.0,160900],["2021-07-06",6360.0,6600.0,6000.0,6000.0,152800],["2021-07-07",6000.0,6000.0,5800.0,5900.0,180600],["2021-07-08",5900.0,6000.0,5890.0,5960.0,146500],["2021-07-09",5860.0,6000.0,5700.0,5710.0,86200],["2021-07-12",5700.0,5700.0,5400.0,5420.0,252600],["2021-07-13",5450.0,5700.0,5450.0,5600.0,121700],["2021-07-14",5640.0,5800.0,5600.0,5640.0,90000],["2021-07-15",5700.0,5790.0,5600.0,5760.0,136300],["2021-07-16",5630.0,5850.0,5630.0,5700.0,94700],["2021-07-19",5500.0,5510.0,5350.0,5480.0,196100],["2021-07-20",5300.0,5470.0,5200.0,5470.0,121400],["2021-07-21",5500.0,5590.0,5480.0,5500.0,48300],["2021-07-22",5420.0,5650.0,5420.0,5650.0,108400],["2021-07-23",5800.0,5800.0,5550.0,5550.0,46200],["2021-07-26",5310.0,5500.0,5310.0,5490.0,131900],["2021-07-27",5490.0,5600.0,5490.0,5560.0,155600],["2021-07-28",5560.0,5600.0,5510.0,5520.0,68000],["2021-07-29",5570.0,5570.0,5520.0,5550.0,62900],["2021-07-30",5550.0,5550.0,5400.0,5550.0,59500],["2021-08-02",5550.0,5810.0,5550.0,5690.0,165800],["2021-08-03",5680.0,5720.0,5500.0,5650.0,78300],["2021-08-04",5660.0,5740.0,5650.0,5730.0,239900],["2021-08-05",5700.0,5750.0,5680.0,5750.0,75700],["2021-08-06",5750.0,5800.0,5730.0,5760.0,134400],["2021-08-09",5720.0,5770.0,5690.0,5760.0,139200],["2021-08-10",5760.0,6000.0,5720.0,6000.0,307400],["2021-08-11",6000.0,6150.0,6000.0,6000.0,168100],["2021-08-12",6000.0,6020.0,5580.0,6000.0,168400],["2021-08-13",6000.0,6000.0,5750.0,5890.0,96100],["2021-08-16",5880.0,5890.0,5680.0,5870.0,162100],["2021-08-17",5900.0,5900.0,5720.0,5860.0,132000],["2021-08-18",5750.0,5860.0,5720.0,5800.0,168700],["2021-08-19",5810.0,5850.0,5700.0,5790.0,88400],["2021-08-20",5750.0,5790.0,5600.0,5600.0,377400],["2021-08-23",5600.0,5600.0,5510.0,5520.0,114300],["2021-08-24",5520.0,5590.0,5510.0,5520.0,94200],["2021-08-25",5580.0,5580.0,5500.0,5550.0,81600],["2021-08-26",5590.0,5590.0,5500.0,5550.0,74100],["2021-08-27",5500.0,5580.0,5450.0,5580.0,167900],["2021-08-30",5600.0,5660.0,5500.0,5630.0,259400],["2021-08-31",5630.0,5820.0,5630.0,5800.0,260800],["2021-09-01",5800.0,5820.0,5740.0,5750.0,84000],["2021-09-06",5720.0,6100.0,5710.0,5990.0,555000],["2021-09-07",6000.0,6000.0,5600.0,5740.0,253900],["2021-09-08",5740.0,5780.0,5700.0,5780.0,77500],["2021-09-09",5710.0,5770.0,5660.0,5750.0,311800],["2021-09-10",5760.0,5760.0,5660.0,5730.0,162700],["2021-09-13",5750.0,5930.0,5750.0,5840.0,244500],["2021-09-14",5860.0,6240.0,5860.0,6240.0,1071300],["2021-09-15",6670.0,6670.0,6330.0,6600.0,1511200],["2021-09-16",6600.0,6600.0,6360.0,6400.0,442300],["2021-09-17",6300.0,6800.0,6000.0,6550.0,838000],["2021-09-20",6690.0,6690.0,6450.0,6500.0,639700],["2021-09-21",6300.0,6500.0,6210.0,6500.0,548100],["2021-09-22",6680.0,6950.0,6500.0,6950.0,2296400],["2021-09-23",7400.0,7400.0,6550.0,6550.0,1905700],["2021-09-24",6570.0,6590.0,6400.0,6410.0,486000],["2021-09-27",6320.0,6630.0,6290.0,6330.0,730900],["2021-09-28",6350.0,6680.0,6290.0,6670.0,1389000],["2021-09-29",6800.0,7110.0,6710.0,7000.0,1572100],["2021-09-30",7000.0,7180.0,6830.0,7000.0,943500],["2021-10-01",6970.0,7420.0,6750.0,7290.0,1596387],["2021-10-04",7600.0,7680.0,7230.0,7230.0,1443900],["2021-10-05",7300.0,7430.0,7150.0,7390.0,900700],["2021-10-06",7600.0,7600.0,7200.0,7250.0,776000],["2021-10-07",7070.0,7200.0,7050.0,7080.0,935800],["2021-10-08",7150.0,7200.0,6950.0,7110.0,692200],["2021-10-11",7140.0,7140.0,7040.0,7040.0,555200],["2021-10-12",7040.0,7400.0,7000.0,7270.0,1276300],["2021-10-13",7270.0,7360.0,7150.0,7200.0,467100],["2021-10-14",7130.0,7250.0,7130.0,7210.0,724300],["2021-10-15",7200.0,7220.0,7000.0,7080.0,789700],["2021-10-18",7250.0,7250.0,7120.0,7150.0,750800],["2021-10-19",7150.0,7170.0,7050.0,7050.0,457000],["2021-10-20",7140.0,7540.0,7070.0,7200.0,1601400],["2021-10-21",7260.0,7340.0,7150.0,7230.0,612300],["2021-10-22",7230.0,7320.0,7100.0,7160.0,563300],["2021-10-25",7300.0,7390.0,7230.0,7250.0,911300],["2021-10-26",7240.0,7280.0,7110.0,7240.0,623200],["2021-10-27",7260.0,7700.0,7260.0,7580.0,1346400],["2021-10-28",7590.0,7590.0,7440.0,7500.0,998600],["2021-10-29",7600.0,7600.0,7470.0,7540.0,974100],["2021-11-01",7610.0,8060.0,7610.0,8060.0,1643100],["2021-11-02",8490.0,8620.0,8100.0,8500.0,2275800],["2021-11-03",8300.0,8460.0,7910.0,7910.0,1772100],["2021-11-04",7540.0,7900.0,7530.0,7720.0,868000],["2021-11-05",7720.0,8200.0,7720.0,7950.0,943500],["2021-11-08",8160.0,8170.0,8000.0,8120.0,844600],["2021-11-09",8170.0,8170.0,7940.0,7960.0,733000],["2021-11-10",8100.0,8400.0,8030.0,8320.0,1149000],["2021-11-11",8330.0,8340.0,8100.0,8220.0,760500],["2021-11-12",8230.0,8540.0,8200.0,8480.0,1297200],["2021-11-15",8510.0,9070.0,8350.0,9040.0,2187400],["2021-11-16",9040.0,9050.0,8670.0,8900.0,1008400],["2021-11-17",8860.0,8960.0,8700.0,8880.0,608600],["2021-11-18",9000.0,9500.0,8900.0,9500.0,2859600],["2021-11-19",9900.0,10150.0,8840.0,9400.0,2158500],["2021-11-22",9400.0,9400.0,8750.0,8750.0,1686500],["2021-11-23",8160.0,8740.0,8140.0,8690.0,1368700],["2021-11-24",8710.0,9290.0,8710.0,9100.0,870800],["2021-11-25",9050.0,9060.0,8600.0,8990.0,635500],["2021-11-26",8900.0,9000.0,8450.0,8880.0,811000],["2021-11-29",8280.0,8790.0,8280.0,8500.0,624100],["2021-11-30",8690.0,9000.0,8540.0,8700.0,869000],["2021-12-01",8700.0,9300.0,8700.0,9300.0,2285800],["2021-12-02",9750.0,9750.0,9250.0,9280.0,1077700],["2021-12-03",9400.0,9400.0,8900.0,8900.0,738500],["2021-12-06",8740.0,8900.0,8280.0,8300.0,1284000],["2021-12-07",8500.0,8780.0,8400.0,8750.0,725800],["2021-12-08",8840.0,8840.0,8720.0,8790.0,541100],["2021-12-09",8740.0,9090.0,8710.0,9080.0,1046400],["2021-12-10",9210.0,9210.0,8800.0,8940.0,607400],["2021-12-13",9000.0,9100.0,8950.0,9070.0,671000],["2021-12-14",9150.0,9700.0,9000.0,9700.0,2022100],["2021-12-15",9930.0,10200.0,9500.0,9500.0,1498900],["2021-12-16",9510.0,9900.0,9500.0,9800.0,873800],["2021-12-17",9800.0,10000.0,9500.0,9600.0,1203600],["2021-12-20",9410.0,9730.0,9300.0,9400.0,783600],["2021-12-21",9300.0,9740.0,9290.0,9560.0,871200],["2021-12-22",9600.0,9600.0,9300.0,9590.0,1216800],["2021-12-23",9510.0,10050.0,9300.0,9900.0,1411300],["2021-12-24",10350.0,10550.0,9990.0,10550.0,3041100],["2021-12-27",11200.0,11200.0,10650.0,10700.0,1562800],["2021-12-28",10900.0,10900.0,10450.0,10500.0,1159600],["2021-12-29",10500.0,11200.0,10200.0,11200.0,2534800],["2021-12-30",11500.0,11950.0,11400.0,11700.0,2030500],["2021-12-31",11800.0,11800.0,11250.0,11350.0,1132700],["2022-01-04",11500.0,11900.0,11250.0,11400.0,1288700],["2022-01-05",11600.0,11800.0,11450.0,11500.0,1225400],["2022-01-06",11500.0,12300.0,11500.0,12250.0,2009700],["2022-01-07",12500.0,12500.0,12150.0,12200.0,1103000],["2022-01-10",12000.0,13050.0,12000.0,12400.0,1580900],["2022-01-11",12350.0,12850.0,11800.0,12200.0,1376700],["2022-01-12",12200.0,12900.0,11800.0,12500.0,1668700],["2022-01-13",12800.0,12800.0,11650.0,11650.0,1790500],["2022-01-14",10850.0,11500.0,10850.0,11000.0,1216800],["2022-01-17",11400.0,11750.0,10800.0,10800.0,1431300],["2022-01-18",10800.0,11350.0,10600.0,11350.0,747800],["2022-01-19",11600.0,11650.0,11100.0,11500.0,696100],["2022-01-20",11500.0,12150.0,11300.0,11900.0,649700],["2022-01-21",11800.0,12250.0,11750.0,11900.0,818100],["2022-01-24",11900.0,11950.0,11100.0,11100.0,1266500],["2022-01-25",11050.0,11200.0,10800.0,11200.0,525800],["2022-01-26",11200.0,11700.0,11000.0,11000.0,306400],["2022-01-27",11200.0,11200.0,10800.0,10850.0,341100],["2022-01-28",10700.0,11000.0,10100.0,10100.0,1402700],["2022-02-07",10300.0,10800.0,10300.0,10800.0,515200],["2022-02-08",11200.0,11300.0,10900.0,11000.0,326000],["2022-02-09",10700.0,11000.0,10600.0,10750.0,357100],["2022-02-10",10600.0,11100.0,10600.0,10950.0,297600],["2022-02-11",11000.0,11500.0,10950.0,11200.0,505500],["2022-02-14",11300.0,11750.0,10900.0,11500.0,852000],["2022-02-15",11500.0,11500.0,11100.0,11250.0,504300],["2022-02-16",10900.0,11250.0,10900.0,11200.0,359200],["2022-02-17",11200.0,11200.0,10900.0,11200.0,389400],["2022-02-18",11200.0,11300.0,11000.0,11250.0,474600],["2022-02-21",11300.0,11800.0,11300.0,11600.0,1029600],["2022-02-22",11600.0,12200.0,11500.0,12000.0,1400400],["2022-02-23",12000.0,12800.0,12000.0,12450.0,1660400],["2022-02-24",12450.0,12850.0,12100.0,12450.0,1759600],["2022-02-25",12400.0,12800.0,11950.0,12600.0,1678000],["2022-02-28",13000.0,13450.0,12800.0,13450.0,1547300],["2022-03-01",14000.0,14100.0,13100.0,13200.0,1608400],["2022-03-02",13900.0,14100.0,13500.0,14100.0,2300400],["2022-03-03",14700.0,15050.0,14100.0,14700.0,3185900],["2022-03-04",14600.0,14600.0,13700.0,13850.0,2002100],["2022-03-07",14700.0,14800.0,14200.0,14500.0,2092600],["2022-03-08",13800.0,14600.0,13700.0,13700.0,1834700],["2022-03-09",14000.0,14650.0,13200.0,14650.0,2202400],["2022-03-10",13800.0,14350.0,13800.0,14200.0,1250400],["2022-03-11",14050.0,14050.0,13250.0,13400.0,1693400],["2022-03-14",13000.0,13000.0,12500.0,12500.0,1848100],["2022-03-15",11800.0,13350.0,11800.0,12800.0,973000],["2022-03-16",12750.0,12900.0,12350.0,12450.0,655400],["2022-03-17",12400.0,12700.0,12300.0,12400.0,718300],["2022-03-18",13000.0,13250.0,12600.0,13250.0,1660100],["2022-03-21",13700.0,13700.0,13300.0,13400.0,848300],["2022-03-22",13950.0,13950.0,13200.0,13400.0,894400],["2022-03-23",12950.0,13500.0,12950.0,13000.0,850600],["2022-03-24",13400.0,13400.0,13000.0,13100.0,657200],["2022-03-25",13000.0,13100.0,12750.0,12750.0,1008600],["2022-03-28",12750.0,13250.0,12600.0,13000.0,736400],["2022-03-29",12900.0,13650.0,12800.0,13400.0,884500],["2022-03-30",13400.0,13400.0,12800.0,12800.0,706500],["2022-03-31",12600.0,12900.0,12400.0,12450.0,467700],["2022-04-01",12350.0,12350.0,11750.0,12200.0,778500],["2022-04-04",12250.0,12350.0,12000.0,12300.0,443900],["2022-04-05",12500.0,12800.0,12350.0,12400.0,269200],["2022-04-06",12300.0,12400.0,12100.0,12250.0,438500],["2022-04-07",12250.0,12650.0,11900.0,12500.0,674900],["2022-04-08",12100.0,12450.0,11800.0,11800.0,300700],["2022-04-12",11800.0,12050.0,11000.0,11000.0,719300],["2022-04-13",11100.0,11250.0,10250.0,11000.0,448600],["2022-04-14",10250.0,10250.0,10250.0,10250.0,491900],["2022-04-15",9540.0,9540.0,9540.0,9540.0,98100],["2022-04-18",8880.0,8880.0,8880.0,8880.0,49000],["2022-04-19",8260.0,8260.0,8260.0,8260.0,89900],["2022-04-20",7690.0,7690.0,7690.0,7690.0,46500],["2022-04-21",7160.0,7160.0,7160.0,7160.0,29800],["2022-04-22",6660.0,6990.0,6660.0,6660.0,3010200],["2022-04-25",6220.0,6290.0,6200.0,6200.0,662900],["2022-04-26",5770.0,6000.0,5770.0,5780.0,1184200],["2022-04-27",5780.0,6180.0,5500.0,6180.0,419400],["2022-04-28",6590.0,6610.0,6400.0,6610.0,494900],["2022-04-29",7070.0,7070.0,6830.0,7070.0,1511200],["2022-05-04",6580.0,7100.0,6580.0,6750.0,857300],["2022-05-05",6790.0,7000.0,6300.0,6510.0,393200],["2022-05-06",6150.0,6500.0,6060.0,6060.0,477300],["2022-05-09",5660.0,5900.0,5640.0,5640.0,608400],["2022-05-10",5250.0,6030.0,5250.0,6030.0,551700],["2022-05-11",6030.0,6100.0,5950.0,5960.0,393600],["2022-05-12",5960.0,5960.0,5550.0,5550.0,350300],["2022-05-13",5200.0,5540.0,5170.0,5170.0,698400],["2022-05-16",5260.0,5530.0,5200.0,5310.0,290400],["2022-05-17",5310.0,5680.0,5280.0,5680.0,260200],["2022-05-18",5730.0,6070.0,5600.0,5920.0,381300],["2022-05-19",5550.0,6100.0,5550.0,5900.0,323600],["2022-05-20",5950.0,6000.0,5840.0,5900.0,305400],["2022-05-23",6080.0,6080.0,5600.0,5600.0,272000],["2022-05-24",5770.0,5790.0,5400.0,5480.0,229200],["2022-05-25",5750.0,5750.0,5400.0,5550.0,577700],["2022-05-26",5170.0,5170.0,5170.0,5170.0,581000],["2022-05-27",4810.0,5190.0,4810.0,5110.0,1671900],["2022-05-30",5050.0,5460.0,5030.0,5460.0,616500],["2022-05-31",5800.0,5800.0,5560.0,5610.0,554200],["2022-06-01",5260.0,5600.0,5250.0,5430.0,733700],["2022-06-02",5400.0,5490.0,5100.0,5100.0,466400],["2022-06-03",5110.0,5240.0,5070.0,5070.0,359200],["2022-06-06",5070.0,5160.0,4800.0,5000.0,397600],["2022-06-07",4820.0,5010.0,4720.0,4820.0,464000],["2022-06-08",4850.0,5150.0,4850.0,5150.0,343100],["2022-06-09",5290.0,5390.0,5100.0,5210.0,428300],["2022-06-10",5180.0,5570.0,5120.0,5570.0,779700],["2022-06-13",5500.0,5500.0,5190.0,5190.0,450900],["2022-06-14",5190.0,5250.0,5100.0,5120.0,193600],["2022-06-15",4910.0,5100.0,4770.0,4780.0,494000],["2022-06-16",4600.0,4980.0,4600.0,4750.0,305200],["2022-06-17",4460.0,4720.0,4420.0,4430.0,416800],["2022-06-20",4150.0,4420.0,4120.0,4120.0,331700],["2022-06-21",3900.0,4110.0,3850.0,3900.0,153300],["2022-06-22",3910.0,4170.0,3900.0,4050.0,174000],["2022-06-23",4030.0,4310.0,4030.0,4210.0,228900],["2022-07-08",4700.0,5200.0,4400.0,5000.0,724600],["2022-07-11",4800.0,5000.0,4200.0,4500.0,341100],["2022-07-12",4200.0,4700.0,4200.0,4600.0,134000],["2022-07-13",4500.0,4600.0,4300.0,4500.0,323600],["2022-07-14",4300.0,4600.0,4200.0,4500.0,227600],["2022-07-15",4300.0,4500.0,4200.0,4400.0,482000],["2022-07-18",4400.0,4600.0,4400.0,4500.0,230900],["2022-07-19",4500.0,4600.0,4300.0,4600.0,598700],["2022-07-20",4600.0,5100.0,4600.0,5100.0,765900],["2022-07-21",5100.0,5200.0,4900.0,5000.0,321200],["2022-07-22",5000.0,5000.0,4700.0,4700.0,260000],["2022-07-25",4900.0,4900.0,4600.0,4600.0,197400],["2022-07-26",4700.0,4900.0,4600.0,4700.0,139600],["2022-07-27",4600.0,4700.0,4500.0,4700.0,148600],["2022-07-28",4700.0,4800.0,4600.0,4800.0,167700],["2022-07-29",4700.0,4800.0,4600.0,4700.0,146900],["2022-08-01",4600.0,4900.0,4600.0,4900.0,248700],["2022-08-02",4800.0,5200.0,4800.0,5100.0,380900],["2022-08-03",5100.0,5200.0,5000.0,5100.0,389700],["2022-08-04",5100.0,5400.0,5100.0,5300.0,560200],["2022-08-05",5300.0,5600.0,5300.0,5500.0,633400],["2022-08-08",5500.0,6200.0,5500.0,6200.0,1013600],["2022-08-09",6500.0,7000.0,6300.0,7000.0,1231300],["2022-08-10",7300.0,7500.0,6400.0,7000.0,800400],["2022-08-11",7000.0,7300.0,6600.0,6800.0,828200],["2022-08-12",6900.0,7900.0,6700.0,7500.0,1225200],["2022-08-15",7900.0,8200.0,7600.0,7600.0,731300],["2022-08-16",7500.0,8000.0,7400.0,7500.0,692000],["2022-08-17",7600.0,7600.0,6600.0,7000.0,1009000],["2022-08-18",7000.0,7500.0,6900.0,7100.0,418000],["2022-08-19",7100.0,7800.0,7100.0,7400.0,481000],["2022-08-22",7400.0,7400.0,7000.0,7200.0,471700],["2022-08-23",7100.0,7800.0,7000.0,7600.0,1133700],["2022-08-24",7700.0,7900.0,7500.0,7700.0,584000],["2022-08-25",7800.0,7800.0,7300.0,7400.0,471800],["2022-08-26",7500.0,7500.0,7000.0,7200.0,664800],["2022-08-29",7100.0,7500.0,6700.0,7400.0,859600],["2022-08-30",7400.0,7600.0,7100.0,7100.0,412100],["2022-08-31",7100.0,7300.0,7000.0,7000.0,402800],["2022-09-05",7100.0,7200.0,7000.0,7200.0,323800],["2022-09-06",7200.0,7500.0,7000.0,7200.0,674700],["2022-09-07",7300.0,7300.0,6700.0,6700.0,767300],["2022-09-08",6700.0,6900.0,6200.0,6300.0,735500],["2022-09-09",6300.0,6700.0,5900.0,6600.0,611700],["2022-09-12",6700.0,6800.0,6300.0,6400.0,372700],["2022-09-13",6400.0,6500.0,6200.0,6400.0,385700],["2022-09-14",6200.0,6400.0,6000.0,6200.0,411500],["2022-09-15",6400.0,6400.0,6200.0,6200.0,206000],["2022-09-16",6200.0,6300.0,6000.0,6100.0,540900],["2022-09-19",6100.0,6100.0,5500.0,5700.0,597200],["2022-09-20",5900.0,6000.0,5600.0,5800.0,294300],["2022-09-21",5800.0,6000.0,5500.0,6000.0,384800],["2022-09-22",5900.0,6300.0,5800.0,6300.0,579300],["2022-09-23",6300.0,6500.0,6000.0,6200.0,475300],["2022-09-26",6000.0,6100.0,5500.0,5700.0,526500],["2022-09-27",5800.0,5900.0,5600.0,5800.0,364000],["2022-09-28",5800.0,5900.0,5500.0,5600.0,397600],["2022-09-29",5600.0,5800.0,5300.0,5400.0,275900],["2022-09-30",5400.0,5500.0,4900.0,5500.0,456000],["2022-10-03",5500.0,5500.0,4900.0,5000.0,161600],["2022-10-04",5300.0,5400.0,4900.0,5000.0,253300],["2022-10-05",5100.0,5300.0,5100.0,5200.0,375400],["2022-10-06",5400.0,5400.0,5000.0,5100.0,319000],["2022-10-07",5000.0,5100.0,4600.0,4600.0,558000],["2022-10-10",4600.0,4900.0,4500.0,4900.0,308600],["2022-10-11",5000.0,5000.0,4300.0,4400.0,302000],["2022-10-12",4500.0,4700.0,4200.0,4600.0,296400],["2022-10-13",4600.0,4600.0,4400.0,4600.0,166500],["2022-10-14",4600.0,5000.0,4500.0,4900.0,567900],["2022-10-17",4800.0,4900.0,4700.0,4900.0,270700],["2022-10-18",5000.0,5300.0,5000.0,5200.0,309500],["2022-10-19",5100.0,5400.0,5100.0,5300.0,294200],["2022-10-20",5200.0,5400.0,4900.0,5000.0,360500],["2022-10-21",5100.0,5100.0,4400.0,4500.0,674300],["2022-10-24",4600.0,4700.0,4000.0,4100.0,324100],["2022-10-25",4200.0,4400.0,3900.0,4300.0,314600],["2022-10-26",4200.0,4400.0,4100.0,4100.0,198600],["2022-10-27",4200.0,4500.0,4100.0,4500.0,214400],["2022-10-28",4400.0,4600.0,4200.0,4400.0,174200],["2022-10-31",4300.0,4400.0,3900.0,4000.0,354600],["2022-11-01",4100.0,4300.0,4000.0,4200.0,118800],["2022-11-02",4200.0,4400.0,4000.0,4200.0,310000],["2022-11-03",4100.0,4200.0,4100.0,4200.0,73200],["2022-11-04",4200.0,4200.0,3800.0,3900.0,436200],["2022-11-07",4000.0,4100.0,3500.0,3600.0,199300],["2022-11-08",3500.0,3800.0,3500.0,3800.0,239000],["2022-11-09",3600.0,3900.0,3600.0,3700.0,147200],["2022-11-10",3700.0,3800.0,3300.0,3300.0,282100],["2022-11-11",3500.0,3500.0,3200.0,3300.0,238600],["2022-11-14",3300.0,3300.0,2900.0,2900.0,325600],["2022-11-15",2900.0,2900.0,2500.0,2500.0,311200],["2022-11-16",2200.0,2800.0,2200.0,2800.0,709500],["2022-11-17",2700.0,2800.0,2700.0,2800.0,63300],["2022-11-18",3100.0,3200.0,2800.0,3200.0,638400],["2022-11-21",3200.0,3400.0,3200.0,3400.0,194800],["2022-11-22",3400.0,3700.0,3300.0,3500.0,359700],["2022-11-23",3500.0,3500.0,3100.0,3200.0,279000],["2022-11-24",3300.0,3300.0,3000.0,3200.0,255700],["2022-11-25",3200.0,3300.0,3100.0,3300.0,219200],["2022-11-28",3300.0,3600.0,3300.0,3600.0,505100],["2022-11-29",3800.0,4000.0,3500.0,4000.0,665300],["2022-11-30",4000.0,4100.0,3700.0,4000.0,958600],["2022-12-01",4000.0,4300.0,3800.0,4100.0,629000],["2022-12-02",4100.0,4600.0,3900.0,4500.0,991100],["2022-12-05",4600.0,4800.0,4500.0,4700.0,290900],["2022-12-06",4600.0,4600.0,4000.0,4000.0,944500],["2022-12-07",4000.0,4100.0,3700.0,3900.0,491400],["2022-12-08",3800.0,4200.0,3800.0,4200.0,322400],["2022-12-09",4200.0,4200.0,3800.0,4000.0,192000],["2022-12-12",3900.0,4200.0,3800.0,3900.0,658600],["2022-12-13",3900.0,4000.0,3700.0,4000.0,268700],["2022-12-14",4000.0,4200.0,3900.0,4000.0,254300],["2022-12-15",4000.0,4200.0,3900.0,4100.0,458400],["2022-12-16",4100.0,4100.0,4000.0,4100.0,288500],["2022-12-19",4100.0,4100.0,3900.0,3900.0,224200],["2022-12-20",3900.0,4000.0,3500.0,3700.0,506900],["2022-12-21",3700.0,4000.0,3500.0,3700.0,297500],["2022-12-22",3800.0,3900.0,3600.0,3800.0,331800],["2022-12-23",3700.0,3700.0,3600.0,3700.0,132000],["2022-12-26",3700.0,3800.0,3300.0,3500.0,199600],["2022-12-27",3500.0,3600.0,3300.0,3600.0,173100],["2022-12-28",3700.0,3700.0,3500.0,3600.0,77000],["2022-12-29",3500.0,3600.0,3400.0,3500.0,67900],["2022-12-30",3600.0,3600.0,3400.0,3500.0,54300],["2023-01-03",3400.0,3700.0,3400.0,3700.0,207900],["2023-01-04",3600.0,4000.0,3600.0,3900.0,310100],["2023-01-05",3900.0,3900.0,3600.0,3800.0,104600],["2023-01-06",3800.0,3800.0,3600.0,3700.0,184900],["2023-01-09",3700.0,3800.0,3600.0,3700.0,99200],["2023-01-10",3700.0,3800.0,3600.0,3800.0,208000],["2023-01-11",3800.0,3900.0,3700.0,3800.0,265300],["2023-01-12",3800.0,4000.0,3700.0,4000.0,287300],["2023-01-13",3900.0,4000.0,3700.0,3800.0,168600],["2023-01-16",3800.0,3900.0,3600.0,3700.0,233900],["2023-01-17",3600.0,3800.0,3600.0,3800.0,169900],["2023-01-18",3800.0,3900.0,3700.0,3800.0,205800],["2023-01-19",3900.0,3900.0,3700.0,3900.0,107500],["2023-01-27",3900.0,4200.0,3900.0,4200.0,433000],["2023-01-30",4100.0,4700.0,4100.0,4700.0,1200700],["2023-01-31",4800.0,5000.0,4500.0,4800.0,496800],["2023-02-01",4800.0,5000.0,4200.0,4400.0,703400],["2023-02-02",4400.0,4500.0,4200.0,4300.0,398600],["2023-02-03",4400.0,4400.0,4200.0,4400.0,211300],["2023-02-06",4400.0,4500.0,4300.0,4400.0,212000],["2023-02-07",4500.0,4600.0,4200.0,4400.0,227100],["2023-02-08",4400.0,4400.0,4000.0,4300.0,258900],["2023-02-09",4300.0,4400.0,4200.0,4300.0,330400],["2023-02-10",4300.0,4400.0,4100.0,4200.0,157900],["2023-02-13",4200.0,4300.0,3900.0,4100.0,431500],["2023-02-14",4200.0,4200.0,4000.0,4200.0,160600],["2023-02-15",4200.0,4200.0,4000.0,4200.0,117100],["2023-02-16",4300.0,4700.0,4200.0,4500.0,568900],["2023-02-17",4500.0,4500.0,4200.0,4400.0,351200],["2023-02-20",4400.0,4600.0,4300.0,4600.0,389100],["2023-02-21",4600.0,4600.0,4400.0,4400.0,556400],["2023-02-22",4400.0,5000.0,4300.0,4600.0,1195500],["2023-02-23",4600.0,4700.0,4300.0,4600.0,341400],["2023-02-24",4600.0,4600.0,4400.0,4500.0,373600],["2023-02-27",4500.0,4500.0,4300.0,4300.0,391100],["2023-02-28",4400.0,4500.0,4300.0,4400.0,250300],["2023-03-01",4300.0,4600.0,4200.0,4600.0,374400],["2023-03-02",4500.0,4600.0,4400.0,4500.0,253300],["2023-03-03",4400.0,4500.0,4300.0,4400.0,310200],["2023-03-06",4400.0,4600.0,4300.0,4400.0,156700],["2023-03-07",4500.0,4500.0,4300.0,4400.0,134300],["2023-03-08",4400.0,4600.0,4400.0,4600.0,359500],["2023-03-09",4600.0,4600.0,4400.0,4600.0,211600],["2023-03-10",4500.0,4600.0,4400.0,4500.0,503400],["2023-03-13",4500.0,4500.0,4300.0,4400.0,181000],["2023-03-14",4400.0,4400.0,4000.0,4100.0,692300],["2023-03-15",4100.0,4400.0,4100.0,4400.0,298500],["2023-03-16",4200.0,4300.0,4100.0,4100.0,151400],["2023-03-17",4200.0,4200.0,4100.0,4200.0,118500],["2023-03-20",4200.0,4200.0,4000.0,4100.0,166000],["2023-03-21",4100.0,4200.0,4000.0,4100.0,83800],["2023-03-22",4100.0,4200.0,4000.0,4100.0,62200],["2023-03-23",4100.0,4200.0,4000.0,4100.0,29400],["2023-03-24",4000.0,4200.0,3900.0,4100.0,87400],["2023-03-27",4200.0,4200.0,4100.0,4100.0,72100],["2023-03-28",4200.0,4200.0,4100.0,4200.0,217100],["2023-03-29",4200.0,4200.0,4100.0,4100.0,26400],["2023-03-30",4100.0,4200.0,4100.0,4100.0,72700],["2023-03-31",4200.0,4300.0,4100.0,4200.0,259100],["2023-04-03",4200.0,4400.0,4200.0,4300.0,202700],["2023-04-04",4300.0,4400.0,4200.0,4300.0,201700],["2023-04-05",4200.0,4400.0,4200.0,4300.0,223800],["2023-04-06",4400.0,4500.0,4200.0,4200.0,428400],["2023-04-07",4300.0,4400.0,4200.0,4300.0,277800],["2023-04-10",4300.0,4300.0,4000.0,4200.0,310900],["2023-04-11",4200.0,4400.0,4200.0,4300.0,241300],["2023-04-12",4300.0,4400.0,4200.0,4200.0,120800],["2023-04-13",4300.0,4400.0,4200.0,4300.0,252600],["2023-04-14",4300.0,4300.0,4100.0,4100.0,257900],["2023-04-17",4100.0,4200.0,4100.0,4200.0,106100],["2023-04-18",4200.0,4200.0,4000.0,4100.0,178200],["2023-04-19",4100.0,4200.0,4000.0,4000.0,98100],["2023-04-20",4100.0,4100.0,4000.0,4100.0,183400],["2023-04-21",4000.0,4100.0,4000.0,4000.0,208200],["2023-04-24",4000.0,4100.0,3900.0,4000.0,133200],["2023-04-25",4000.0,4100.0,3900.0,4000.0,108700],["2023-04-26",4000.0,4100.0,3900.0,4100.0,71000],["2023-04-27",4000.0,4100.0,3900.0,4000.0,90300],["2023-04-28",4000.0,4300.0,4000.0,4200.0,456900],["2023-05-04",4100.0,4200.0,4000.0,4100.0,149800],["2023-05-05",4100.0,4200.0,4000.0,4000.0,319000],["2023-05-08",4100.0,4700.0,4100.0,4700.0,1892300],["2023-05-09",4900.0,4900.0,4500.0,4600.0,338000],["2023-05-10",4700.0,4700.0,4500.0,4700.0,416100],["2023-05-11",4600.0,4800.0,4600.0,4700.0,402200],["2023-05-12",4700.0,5000.0,4600.0,4900.0,637200],["2023-05-15",4900.0,5200.0,4700.0,4800.0,478600],["2023-05-16",5000.0,5600.0,5000.0,5600.0,2002600],["2023-05-17",5800.0,5800.0,5300.0,5300.0,384600],["2023-05-18",5500.0,5500.0,5100.0,5200.0,823100],["2023-05-19",5300.0,5600.0,5200.0,5500.0,1098900],["2023-05-22",5500.0,6100.0,5500.0,5600.0,744200],["2023-05-23",5600.0,5900.0,5500.0,5800.0,849700],["2023-05-24",5800.0,5900.0,5500.0,5600.0,857300],["2023-05-25",5600.0,5900.0,5400.0,5700.0,1178100],["2023-05-26",5800.0,6000.0,5600.0,5900.0,934200],["2023-05-29",5900.0,6500.0,5900.0,6100.0,1223700],["2023-05-30",6300.0,6400.0,6000.0,6300.0,1011600],["2023-05-31",6200.0,6200.0,6000.0,6200.0,1054900],["2023-06-01",6200.0,6400.0,6000.0,6200.0,1054000],["2023-06-02",6100.0,6500.0,5900.0,6100.0,1302500],["2023-06-05",6100.0,6300.0,6000.0,6000.0,713900],["2023-06-06",6100.0,6200.0,5900.0,6200.0,720300],["2023-06-07",6200.0,6600.0,6100.0,6400.0,1086800],["2023-06-08",6500.0,6900.0,6400.0,6400.0,1620600],["2023-06-09",6400.0,6500.0,6100.0,6300.0,866200],["2023-06-12",6400.0,6400.0,6000.0,6300.0,942800],["2023-06-13",6200.0,6300.0,6100.0,6300.0,437500],["2023-06-14",6300.0,6400.0,6000.0,6100.0,626800],["2023-06-15",6100.0,6600.0,6100.0,6500.0,1279500],["2023-06-16",6700.0,6700.0,6200.0,6300.0,862700],["2023-06-19",6300.0,6500.0,6200.0,6300.0,692000],["2023-06-20",6300.0,6400.0,6000.0,6300.0,554800],["2023-06-21",6300.0,6700.0,6300.0,6700.0,1533000],["2023-06-22",6700.0,6800.0,6500.0,6700.0,587300],["2023-06-23",6600.0,6700.0,6100.0,6400.0,1203100],["2023-06-26",6200.0,6400.0,6100.0,6400.0,874500],["2023-06-27",6400.0,6600.0,6300.0,6400.0,393700],["2023-06-28",6500.0,6500.0,6300.0,6400.0,445400],["2023-06-29",6500.0,6500.0,6200.0,6300.0,385400],["2023-06-30",6300.0,6300.0,6000.0,6100.0,429100],["2023-07-03",6200.0,6300.0,6100.0,6300.0,152900],["2023-07-04",6200.0,6600.0,6200.0,6600.0,785800],["2023-07-05",6500.0,6700.0,6400.0,6600.0,831300],["2023-07-06",6600.0,6600.0,6300.0,6400.0,617500],["2023-07-07",6400.0,6500.0,6300.0,6300.0,257900],["2023-07-10",6500.0,6600.0,6400.0,6500.0,464100],["2023-07-11",6500.0,6600.0,6300.0,6400.0,401100],["2023-07-12",6500.0,6600.0,6400.0,6500.0,513400],["2023-07-13",6600.0,6600.0,6400.0,6600.0,804100],["2023-07-14",6600.0,6600.0,6400.0,6600.0,716100],["2023-07-17",6500.0,6700.0,6500.0,6700.0,793800],["2023-07-18",6700.0,7200.0,6700.0,6900.0,1556200],["2023-07-19",6900.0,7000.0,6700.0,6700.0,669600],["2023-07-20",6800.0,6800.0,6600.0,6800.0,401900],["2023-07-21",6800.0,6900.0,6600.0,6800.0,448600],["2023-07-24",6600.0,6800.0,6200.0,6600.0,955000],["2023-07-25",6600.0,6700.0,6500.0,6600.0,385900],["2023-07-26",6600.0,6600.0,6400.0,6600.0,192900],["2023-07-27",6500.0,6600.0,6400.0,6500.0,529700],["2023-07-28",6400.0,6600.0,6300.0,6500.0,492900],["2023-07-31",6500.0,6600.0,6400.0,6500.0,405500],["2023-08-01",6600.0,6600.0,6300.0,6300.0,485600],["2023-08-02",6400.0,6500.0,6300.0,6400.0,314500],["2023-08-03",6400.0,6500.0,6200.0,6200.0,375500],["2023-08-04",6300.0,6400.0,6100.0,6400.0,597000],["2023-08-07",6300.0,6400.0,6200.0,6400.0,180200],["2023-08-08",6300.0,6700.0,6300.0,6600.0,981700],["2023-08-09",6600.0,6700.0,6400.0,6700.0,857200],["2023-08-10",6700.0,7200.0,6600.0,6900.0,2025400],["2023-08-11",6800.0,6900.0,6400.0,6700.0,659100],["2023-08-14",6600.0,6700.0,6400.0,6600.0,647600],["2023-08-15",6500.0,6700.0,6400.0,6500.0,594300],["2023-08-16",6500.0,6700.0,6400.0,6600.0,653300],["2023-08-17",6600.0,6800.0,6400.0,6400.0,474600],["2023-08-18",6500.0,6500.0,5600.0,5800.0,1220300],["2023-08-21",5900.0,6000.0,5700.0,5800.0,397100],["2023-08-22",5900.0,5900.0,5600.0,5700.0,370000],["2023-08-23",5800.0,5800.0,5500.0,5600.0,274300],["2023-08-24",5600.0,5700.0,5500.0,5700.0,242800],["2023-08-25",5700.0,5700.0,5500.0,5600.0,200900],["2023-08-28",5700.0,5700.0,5600.0,5600.0,120500],["2023-08-29",5600.0,5900.0,5600.0,5900.0,421000],["2023-08-30",5900.0,5900.0,5700.0,5700.0,138000],["2023-08-31",5900.0,6000.0,5800.0,5900.0,567500],["2023-09-05",5900.0,6100.0,5900.0,6100.0,252300],["2023-09-06",6100.0,6300.0,6000.0,6000.0,442200],["2023-09-07",6200.0,6200.0,6000.0,6100.0,449000],["2023-09-08",6100.0,6200.0,5900.0,6000.0,536500],["2023-09-11",6100.0,6100.0,5800.0,6000.0,505300],["2023-09-12",6000.0,6300.0,5800.0,6200.0,984800],["2023-09-13",6200.0,6400.0,6100.0,6200.0,704900],["2023-09-14",6200.0,6300.0,5900.0,6200.0,606400],["2023-09-15",6200.0,6500.0,6100.0,6300.0,1136100],["2023-09-18",6300.0,6300.0,6000.0,6100.0,277200],["2023-09-19",6100.0,6100.0,5700.0,5900.0,613700],["2023-09-20",6000.0,6100.0,5900.0,6000.0,299200],["2023-09-21",6100.0,6100.0,5800.0,6000.0,255100],["2023-09-22",5900.0,5900.0,5300.0,5600.0,676700],["2023-09-25",5600.0,5800.0,5300.0,5400.0,343700],["2023-09-26",5400.0,5600.0,5200.0,5200.0,320300],["2023-09-27",5300.0,5500.0,5000.0,5400.0,263400],["2023-09-28",5500.0,5700.0,5400.0,5700.0,258200],["2023-09-29",5600.0,5600.0,5400.0,5500.0,191500],["2023-10-02",5500.0,5600.0,5400.0,5500.0,96700],["2023-10-03",5400.0,5400.0,4900.0,5100.0,501300],["2023-10-04",4900.0,5200.0,4500.0,5000.0,232000],["2023-10-05",4900.0,5000.0,4700.0,4800.0,189800],["2023-10-06",4800.0,4900.0,4700.0,4800.0,79400],["2023-10-09",5000.0,5400.0,5000.0,5300.0,240600],["2023-10-10",5300.0,5300.0,5200.0,5300.0,161200],["2023-10-11",5300.0,5500.0,5300.0,5500.0,257000],["2023-10-12",5300.0,5500.0,5300.0,5400.0,66500],["2023-10-13",5400.0,5500.0,5200.0,5400.0,189300],["2023-10-16",5300.0,5700.0,5300.0,5500.0,333600],["2023-10-17",5600.0,5600.0,5100.0,5200.0,172600],["2023-10-18",5200.0,5400.0,4800.0,5100.0,293000],["2023-10-19",5100.0,5100.0,4800.0,4800.0,230000],["2023-10-20",4900.0,5000.0,4700.0,5000.0,116900],["2023-10-23",5000.0,5000.0,4800.0,4800.0,195300],["2023-10-24",4900.0,5000.0,4800.0,5000.0,86100],["2023-10-25",5000.0,5000.0,4900.0,5000.0,73100],["2023-10-26",5000.0,5000.0,4200.0,4400.0,430300],["2023-10-27",4400.0,4700.0,4400.0,4700.0,233500],["2023-10-30",4800.0,4800.0,4600.0,4700.0,99700],["2023-10-31",4800.0,4800.0,4400.0,4400.0,231500],["2023-11-01",4400.0,4500.0,4400.0,4500.0,101100],["2023-11-02",4500.0,4800.0,4500.0,4700.0,123600],["2023-11-03",4800.0,4800.0,4600.0,4600.0,84300],["2023-11-06",4700.0,4700.0,4600.0,4700.0,131900],["2023-11-07",4700.0,5000.0,4600.0,4800.0,197100],["2023-11-08",4800.0,5100.0,4800.0,5000.0,282500],["2023-11-09",5000.0,5100.0,4900.0,5000.0,260900],["2023-11-10",4900.0,4900.0,4800.0,4900.0,166900],["2023-11-13",4900.0,4900.0,4700.0,4800.0,158800],["2023-11-14",4800.0,5000.0,4800.0,4900.0,120300],["2023-11-15",4900.0,5000.0,4800.0,4900.0,102300],["2023-11-16",4900.0,4900.0,4800.0,4900.0,87400],["2023-11-17",4800.0,4900.0,4700.0,4800.0,219200],["2023-11-20",4700.0,4800.0,4700.0,4800.0,72900],["2023-11-21",4800.0,5000.0,4800.0,5000.0,448400],["2023-11-22",5100.0,5100.0,4900.0,5000.0,109200],["2023-11-23",5000.0,5000.0,4800.0,4800.0,292600],["2023-11-24",4800.0,4800.0,4600.0,4800.0,366400],["2023-11-27",4800.0,4800.0,4700.0,4800.0,148800],["2023-11-28",4700.0,4800.0,4600.0,4800.0,186700],["2023-11-29",4800.0,4900.0,4700.0,4800.0,187100],["2023-11-30",4800.0,4800.0,4700.0,4700.0,115200],["2023-12-01",4800.0,4900.0,4700.0,4700.0,46800],["2023-12-04",4900.0,4900.0,4800.0,4800.0,202000],["2023-12-05",4800.0,5100.0,4800.0,5000.0,426300],["2023-12-06",4900.0,5000.0,4800.0,5000.0,105400],["2023-12-07",5000.0,5000.0,4800.0,4900.0,224400],["2023-12-08",4800.0,4900.0,4800.0,4900.0,105300],["2023-12-11",4800.0,4900.0,4700.0,4900.0,95300],["2023-12-12",4800.0,4900.0,4700.0,4800.0,105200],["2023-12-13",4700.0,4900.0,4700.0,4700.0,178900],["2023-12-14",4800.0,4800.0,4600.0,4700.0,103700],["2023-12-15",4600.0,4700.0,4500.0,4500.0,205300],["2023-12-18",4600.0,4600.0,4500.0,4600.0,154800],["2023-12-19",4600.0,4600.0,4500.0,4600.0,202100],["2023-12-20",4500.0,4700.0,4500.0,4600.0,240800],["2023-12-21",4600.0,4600.0,4500.0,4500.0,28200],["2023-12-22",4600.0,4700.0,4500.0,4500.0,58000],["2023-12-25",4600.0,4600.0,4500.0,4600.0,46400],["2023-12-26",4600.0,4700.0,4500.0,4500.0,81000],["2023-12-27",4600.0,4700.0,4500.0,4600.0,55700],["2023-12-28",4500.0,4600.0,4500.0,4500.0,189000],["2023-12-29",4600.0,4700.0,4500.0,4500.0,119200],["2024-01-02",4600.0,4600.0,4500.0,4600.0,128400],["2024-01-03",4500.0,4600.0,4400.0,4600.0,197700],["2024-01-04",4600.0,4700.0,4500.0,4600.0,102800],["2024-01-05",4600.0,4600.0,4500.0,4500.0,54900],["2024-01-08",4600.0,4600.0,4500.0,4500.0,207800],["2024-01-09",4500.0,4600.0,4400.0,4600.0,108900],["2024-01-10",4500.0,4600.0,4400.0,4500.0,152500],["2024-01-11",4500.0,4500.0,4400.0,4500.0,94300],["2024-01-12",4500.0,4500.0,4400.0,4500.0,54800],["2024-01-15",4500.0,4500.0,4300.0,4400.0,197400],["2024-01-16",4400.0,4400.0,4300.0,4400.0,80100],["2024-01-17",4400.0,4400.0,4300.0,4300.0,73100],["2024-01-18",4300.0,4400.0,4300.0,4300.0,106800],["2024-01-19",4400.0,4400.0,4300.0,4300.0,32300],["2024-01-22",4300.0,4300.0,4100.0,4300.0,92500],["2024-01-23",4300.0,4400.0,4200.0,4300.0,153100],["2024-01-24",4300.0,4300.0,4200.0,4300.0,71400],["2024-01-25",4300.0,4300.0,4200.0,4200.0,31100],["2024-01-26",4200.0,4300.0,4100.0,4200.0,119400],["2024-01-29",4200.0,4200.0,4100.0,4200.0,239600],["2024-01-30",4100.0,4200.0,4100.0,4100.0,70300],["2024-01-31",4100.0,4100.0,4000.0,4000.0,89300],["2024-02-01",4000.0,4100.0,4000.0,4000.0,85400],["2024-02-02",4000.0,4000.0,3900.0,3900.0,88300],["2024-02-05",4000.0,4100.0,4000.0,4100.0,70300],["2024-02-06",3900.0,4000.0,3900.0,3900.0,132500],["2024-02-07",4000.0,4100.0,4000.0,4000.0,91900],["2024-02-15",3900.0,4100.0,3900.0,4100.0,80600],["2024-02-16",4000.0,4200.0,4000.0,4100.0,230300],["2024-02-19",4100.0,4400.0,4100.0,4400.0,251800],["2024-02-20",4300.0,4400.0,4300.0,4400.0,161100],["2024-02-21",4300.0,4300.0,4200.0,4300.0,32800],["2024-02-22",4300.0,4500.0,4300.0,4500.0,311600],["2024-02-23",4400.0,4400.0,4200.0,4300.0,169100],["2024-02-26",4300.0,4300.0,4100.0,4300.0,138900],["2024-02-27",4200.0,4300.0,4200.0,4300.0,177500],["2024-02-28",4300.0,4600.0,4300.0,4400.0,427000],["2024-02-29",4400.0,4500.0,4300.0,4400.0,108200],["2024-03-01",4400.0,4400.0,4200.0,4300.0,78000],["2024-03-04",4400.0,4500.0,4300.0,4500.0,238790],["2024-03-05",4500.0,4500.0,4300.0,4400.0,90000],["2024-03-06",4400.0,4400.0,4300.0,4300.0,148500],["2024-03-07",4300.0,4500.0,4300.0,4500.0,145300],["2024-03-08",4500.0,4500.0,4300.0,4300.0,153100],["2024-03-11",4300.0,4300.0,4200.0,4200.0,132700],["2024-03-12",4100.0,4300.0,4100.0,4200.0,69600],["2024-03-13",4200.0,4300.0,4200.0,4200.0,106300],["2024-03-14",4000.0,4600.0,4000.0,4400.0,721600],["2024-03-15",4500.0,4500.0,4200.0,4300.0,212800],["2024-03-18",4300.0,4300.0,4000.0,4100.0,383500],["2024-03-19",4200.0,4300.0,4200.0,4200.0,107100],["2024-03-20",4300.0,4300.0,4200.0,4300.0,129100],["2024-03-21",4300.0,4400.0,4300.0,4400.0,219700],["2024-03-22",4300.0,4400.0,4200.0,4300.0,150600],["2024-03-25",4400.0,4400.0,4200.0,4300.0,178300],["2024-03-26",4300.0,4400.0,4300.0,4300.0,81200],["2024-03-27",4300.0,4500.0,4300.0,4400.0,426300],["2024-03-28",4400.0,4400.0,4300.0,4300.0,161000],["2024-03-29",4400.0,4500.0,4300.0,4400.0,215900],["2024-04-01",4500.0,4900.0,4500.0,4800.0,1298900],["2024-04-02",4900.0,4900.0,4700.0,4900.0,463100],["2024-04-03",4900.0,5200.0,4900.0,5100.0,1060000],["2024-04-04",5100.0,5200.0,4700.0,4900.0,478100],["2024-04-05",4900.0,5200.0,4800.0,4900.0,1013200],["2024-04-08",5000.0,5000.0,4700.0,4700.0,215200],["2024-04-09",4700.0,4800.0,4600.0,4800.0,375900],["2024-04-10",4800.0,4800.0,4600.0,4600.0,194500],["2024-04-11",4600.0,4800.0,4500.0,4700.0,286300],["2024-04-12",4700.0,4700.0,4500.0,4700.0,305400],["2024-04-15",4700.0,4800.0,4000.0,4200.0,1346700],["2024-04-16",3900.0,4200.0,3700.0,4100.0,1296900],["2024-04-17",3900.0,3900.0,3900.0,3900.0,0],["2024-04-19",3700.0,3700.0,3400.0,3400.0,933600],["2024-04-22",3400.0,3400.0,3400.0,3400.0,0],["2024-04-23",3400.0,3400.0,3400.0,3400.0,0],["2024-04-24",3400.0,3400.0,3400.0,3400.0,0],["2024-04-25",3400.0,3400.0,3400.0,3400.0,0],["2024-04-26",3000.0,3300.0,2900.0,3000.0,756900],["2024-05-02",3000.0,3000.0,3000.0,3000.0,0],["2024-05-03",3000.0,3300.0,3000.0,3100.0,403200],["2024-05-06",3200.0,3200.0,3200.0,3200.0,0],["2024-05-07",3200.0,3200.0,3200.0,3200.0,0],["2024-05-08",3200.0,3200.0,3200.0,3200.0,0],["2024-05-09",3200.0,3200.0,3200.0,3200.0,0],["2024-05-10",3300.0,3300.0,3000.0,3000.0,523600],["2024-05-13",3100.0,3100.0,3100.0,3100.0,0],["2024-05-14",3100.0,3100.0,3100.0,3100.0,0],["2024-05-15",3100.0,3100.0,3100.0,3100.0,0],["2024-05-16",3100.0,3100.0,3100.0,3100.0,0],["2024-05-17",3100.0,3200.0,2800.0,2900.0,508400],["2024-05-20",3000.0,3000.0,3000.0,3000.0,0],["2024-05-21",3000.0,3000.0,3000.0,3000.0,0],["2024-05-22",3000.0,3000.0,3000.0,3000.0,0],["2024-05-23",3000.0,3000.0,3000.0,3000.0,0],["2024-05-24",3000.0,3100.0,2800.0,2900.0,571900],["2024-05-27",2900.0,2900.0,2900.0,2900.0,0],["2024-05-28",2900.0,2900.0,2900.0,2900.0,0],["2024-05-29",2900.0,2900.0,2900.0,2900.0,0],["2024-05-30",2900.0,2900.0,2900.0,2900.0,0],["2024-05-31",3000.0,3200.0,3000.0,3200.0,633100],["2024-06-03",3100.0,3100.0,3100.0,3100.0,0],["2024-06-04",3100.0,3100.0,3100.0,3100.0,0],["2024-06-05",3100.0,3100.0,3100.0,3100.0,0],["2024-06-06",3100.0,3100.0,3100.0,3100.0,0],["2024-06-07",3100.0,3400.0,3100.0,3300.0,772900],["2024-06-10",3300.0,3300.0,3300.0,3300.0,0],["2024-06-11",3300.0,3300.0,3300.0,3300.0,0],["2024-06-12",3300.0,3300.0,3300.0,3300.0,0],["2024-06-13",3300.0,3300.0,3300.0,3300.0,0],["2024-06-14",3400.0,3500.0,3200.0,3200.0,424700],["2024-06-17",3300.0,3300.0,3300.0,3300.0,0],["2024-06-18",3300.0,3300.0,3300.0,3300.0,0],["2024-06-19",3300.0,3300.0,3300.0,3300.0,0],["2024-06-20",3300.0,3300.0,3300.0,3300.0,0],["2024-06-21",3300.0,3400.0,3200.0,3200.0,434800],["2024-06-24",3200.0,3200.0,3200.0,3200.0,0],["2024-06-25",3200.0,3200.0,3200.0,3200.0,0],["2024-06-26",3200.0,3200.0,3200.0,3200.0,0],["2024-06-27",3200.0,3200.0,3200.0,3200.0,0],["2024-06-28",3200.0,3600.0,3000.0,3600.0,784100],["2024-07-01",3300.0,3300.0,3300.0,3300.0,0],["2024-07-02",3300.0,3300.0,3300.0,3300.0,0],["2024-07-03",3300.0,3300.0,3300.0,3300.0,0],["2024-07-04",3300.0,3300.0,3300.0,3300.0,0],["2024-07-05",3500.0,3500.0,2900.0,3200.0,661700],["2024-07-08",3100.0,3100.0,3100.0,3100.0,0],["2024-07-09",3100.0,3100.0,3100.0,3100.0,0],["2024-07-10",3100.0,3100.0,3100.0,3100.0,0],["2024-07-11",3100.0,3100.0,3100.0,3100.0,0],["2024-07-12",3100.0,3400.0,3100.0,3100.0,333600],["2024-07-15",3200.0,3200.0,3200.0,3200.0,0],["2024-07-16",3200.0,3200.0,3200.0,3200.0,0],["2024-07-17",3200.0,3200.0,3200.0,3200.0,0],["2024-07-18",3200.0,3200.0,3200.0,3200.0,0],["2024-07-19",3200.0,3200.0,3000.0,3100.0,165800],["2024-07-22",3100.0,3100.0,3100.0,3100.0,0],["2024-07-23",3100.0,3100.0,3100.0,3100.0,0],["2024-07-24",3100.0,3100.0,3100.0,3100.0,0],["2024-07-25",3100.0,3100.0,3100.0,3100.0,0],["2024-07-26",3000.0,3100.0,2900.0,3000.0,190100],["2024-07-29",3000.0,3000.0,3000.0,3000.0,0],["2024-07-30",3000.0,3000.0,3000.0,3000.0,0],["2024-07-31",3000.0,3000.0,3000.0,3000.0,0],["2024-08-01",3000.0,3000.0,3000.0,3000.0,0],["2024-08-02",3000.0,3000.0,2900.0,3000.0,124200],["2024-08-05",3000.0,3000.0,3000.0,3000.0,0],["2024-08-06",3000.0,3000.0,3000.0,3000.0,0],["2024-08-07",3000.0,3000.0,3000.0,3000.0,0],["2024-08-08",3000.0,3000.0,3000.0,3000.0,0],["2024-08-09",3100.0,3200.0,3000.0,3000.0,187200],["2024-08-12",3000.0,3000.0,3000.0,3000.0,0],["2024-08-13",3000.0,3000.0,3000.0,3000.0,0],["2024-08-14",3000.0,3000.0,3000.0,3000.0,0],["2024-08-15",3000.0,3000.0,3000.0,3000.0,0],["2024-08-16",3000.0,3100.0,2900.0,3000.0,361300],["2024-08-19",3000.0,3000.0,3000.0,3000.0,0],["2024-08-20",3000.0,3000.0,3000.0,3000.0,0],["2024-08-21",3000.0,3000.0,3000.0,3000.0,0],["2024-08-22",3000.0,3000.0,3000.0,3000.0,0],["2024-08-23",3100.0,3200.0,3000.0,3100.0,295600],["2024-08-26",3100.0,3100.0,3100.0,3100.0,0],["2024-08-27",3100.0,3100.0,3100.0,3100.0,0],["2024-08-28",3100.0,3100.0,3100.0,3100.0,0],["2024-08-29",3100.0,3100.0,3100.0,3100.0,0],["2024-08-30",3100.0,3200.0,3000.0,3000.0,200100],["2024-09-04",3100.0,3100.0,3100.0,3100.0,0],["2024-09-05",3100.0,3100.0,3100.0,3100.0,0],["2024-09-06",3000.0,3000.0,2900.0,3000.0,113200],["2024-09-09",3000.0,3000.0,3000.0,3000.0,0],["2024-09-10",3000.0,3000.0,3000.0,3000.0,0],["2024-09-11",3000.0,3000.0,3000.0,3000.0,0],["2024-09-12",3000.0,3000.0,3000.0,3000.0,0],["2024-09-13",3000.0,3000.0,2800.0,2900.0,80900],["2024-09-16",2900.0,2900.0,2900.0,2900.0,0],["2024-09-17",2900.0,2900.0,2900.0,2900.0,0],["2024-09-18",2900.0,2900.0,2900.0,2900.0,0],["2024-09-19",2900.0,2900.0,2900.0,2900.0,0],["2024-09-20",3000.0,3000.0,2900.0,3000.0,151100],["2024-09-23",3000.0,3000.0,3000.0,3000.0,0],["2024-09-24",3000.0,3000.0,3000.0,3000.0,0],["2024-09-25",3000.0,3000.0,3000.0,3000.0,0],["2024-09-26",3000.0,3000.0,3000.0,3000.0,0],["2024-09-27",2900.0,3100.0,2700.0,2900.0,168700],["2024-09-30",2800.0,2800.0,2800.0,2800.0,0],["2024-10-01",2800.0,2800.0,2800.0,2800.0,0],["2024-10-02",2800.0,2800.0,2800.0,2800.0,0],["2024-10-03",2800.0,2800.0,2800.0,2800.0,0],["2024-10-04",2900.0,2900.0,2700.0,2700.0,82400],["2024-10-07",2800.0,2800.0,2800.0,2800.0,0],["2024-10-08",2800.0,2800.0,2800.0,2800.0,0],["2024-10-09",2800.0,2800.0,2800.0,2800.0,0],["2024-10-10",2800.0,2800.0,2800.0,2800.0,0],["2024-10-11",2800.0,2900.0,2600.0,2700.0,101700],["2024-10-14",2700.0,2700.0,2700.0,2700.0,0],["2024-10-15",2700.0,2700.0,2700.0,2700.0,0],["2024-10-16",2700.0,2700.0,2700.0,2700.0,0],["2024-10-17",2700.0,2700.0,2700.0,2700.0,0],["2024-10-18",2700.0,2700.0,2500.0,2600.0,261900],["2024-10-21",2600.0,2600.0,2600.0,2600.0,0],["2024-10-22",2600.0,2600.0,2600.0,2600.0,0],["2024-10-23",2600.0,2600.0,2600.0,2600.0,0],["2024-10-24",2600.0,2600.0,2600.0,2600.0,0],["2024-10-25",2600.0,2800.0,2500.0,2600.0,80800],["2024-10-28",2600.0,2600.0,2600.0,2600.0,0],["2024-10-29",2600.0,2600.0,2600.0,2600.0,0],["2024-10-30",2600.0,2600.0,2600.0,2600.0,0],["2024-10-31",2600.0,2600.0,2600.0,2600.0,0],["2024-11-01",2700.0,2700.0,2500.0,2600.0,67600],["2024-11-04",2600.0,2600.0,2600.0,2600.0,0],["2024-11-05",2600.0,2600.0,2600.0,2600.0,0],["2024-11-06",2600.0,2600.0,2600.0,2600.0,0],["2024-11-07",2600.0,2600.0,2600.0,2600.0,0],["2024-11-08",2700.0,2800.0,2600.0,2600.0,121000],["2024-11-11",2700.0,2700.0,2700.0,2700.0,0],["2024-11-12",2700.0,2700.0,2700.0,2700.0,0],["2024-11-13",2700.0,2700.0,2700.0,2700.0,0],["2024-11-14",2700.0,2700.0,2700.0,2700.0,0],["2024-11-15",2600.0,2600.0,2500.0,2500.0,143700],["2024-11-18",2500.0,2500.0,2500.0,2500.0,0],["2024-11-19",2500.0,2500.0,2500.0,2500.0,0],["2024-11-20",2500.0,2500.0,2500.0,2500.0,0],["2024-11-21",2500.0,2500.0,2500.0,2500.0,0],["2024-11-22",2600.0,2600.0,2400.0,2600.0,92200],["2024-11-25",2500.0,2500.0,2500.0,2500.0,0],["2024-11-26",2500.0,2500.0,2500.0,2500.0,0],["2024-11-27",2500.0,2500.0,2500.0,2500.0,0],["2024-11-28",2500.0,2500.0,2500.0,2500.0,0],["2024-11-29",2600.0,2700.0,2500.0,2500.0,37500],["2024-12-02",2500.0,2500.0,2500.0,2500.0,0],["2024-12-03",2500.0,2500.0,2500.0,2500.0,0],["2024-12-04",2500.0,2500.0,2500.0,2500.0,0],["2024-12-05",2500.0,2500.0,2500.0,2500.0,0],["2024-12-06",2600.0,2600.0,2300.0,2400.0,206900],["2024-12-09",2400.0,2400.0,2400.0,2400.0,0],["2024-12-10",2400.0,2400.0,2400.0,2400.0,0],["2024-12-11",2400.0,2400.0,2400.0,2400.0,0],["2024-12-12",2400.0,2400.0,2400.0,2400.0,0],["2024-12-13",2400.0,2400.0,2300.0,2300.0,105300],["2024-12-16",2400.0,2400.0,2400.0,2400.0,0],["2024-12-17",2400.0,2400.0,2400.0,2400.0,0],["2024-12-18",2400.0,2400.0,2400.0,2400.0,0],["2024-12-19",2400.0,2400.0,2400.0,2400.0,0],["2024-12-20",2400.0,2500.0,2300.0,2400.0,79000],["2024-12-23",2300.0,2300.0,2300.0,2300.0,0],["2024-12-24",2300.0,2300.0,2300.0,2300.0,0],["2024-12-25",2300.0,2300.0,2300.0,2300.0,0],["2024-12-26",2300.0,2300.0,2300.0,2300.0,0],["2024-12-27",2300.0,2600.0,2300.0,2500.0,250500],["2024-12-30",2500.0,2500.0,2500.0,2500.0,0],["2024-12-31",2500.0,2500.0,2500.0,2500.0,0],["2025-01-02",2500.0,2500.0,2500.0,2500.0,0],["2025-01-03",2500.0,2700.0,2500.0,2600.0,65900],["2025-01-06",2600.0,2600.0,2600.0,2600.0,0],["2025-01-07",2600.0,2600.0,2600.0,2600.0,0],["2025-01-08",2600.0,2600.0,2600.0,2600.0,0],["2025-01-09",2600.0,2600.0,2600.0,2600.0,0],["2025-01-10",2600.0,2700.0,2500.0,2600.0,56600],["2025-01-13",2600.0,2600.0,2600.0,2600.0,0],["2025-01-14",2600.0,2600.0,2600.0,2600.0,0],["2025-01-15",2600.0,2600.0,2600.0,2600.0,0],["2025-01-16",2600.0,2600.0,2600.0,2600.0,0],["2025-01-17",2600.0,2700.0,2500.0,2600.0,79900],["2025-01-20",2700.0,2700.0,2700.0,2700.0,0],["2025-01-21",2700.0,2700.0,2700.0,2700.0,0],["2025-01-22",2700.0,2700.0,2700.0,2700.0,0],["2025-01-23",2700.0,2700.0,2700.0,2700.0,0],["2025-01-24",2700.0,2800.0,2600.0,2700.0,55400],["2025-02-03",2700.0,2700.0,2700.0,2700.0,0],["2025-02-04",2700.0,2700.0,2700.0,2700.0,0],["2025-02-05",2700.0,2700.0,2700.0,2700.0,0],["2025-02-06",2700.0,2700.0,2700.0,2700.0,0],["2025-02-07",2800.0,3100.0,2800.0,3100.0,403100],["2025-02-10",3000.0,3000.0,3000.0,3000.0,0],["2025-02-11",3000.0,3000.0,3000.0,3000.0,0],["2025-02-12",3000.0,3000.0,3000.0,3000.0,0],["2025-02-13",3000.0,3000.0,3000.0,3000.0,0],["2025-02-14",3200.0,3200.0,3000.0,3100.0,125500],["2025-02-17",3100.0,3100.0,3100.0,3100.0,0],["2025-02-18",3100.0,3100.0,3100.0,3100.0,0],["2025-02-19",3100.0,3100.0,3100.0,3100.0,0],["2025-02-20",3100.0,3100.0,3100.0,3100.0,0],["2025-02-21",3100.0,3300.0,2900.0,3000.0,298700],["2025-02-24",3000.0,3000.0,3000.0,3000.0,0],["2025-02-25",3000.0,3000.0,3000.0,3000.0,0],["2025-02-26",3000.0,3000.0,3000.0,3000.0,0],["2025-02-27",3000.0,3000.0,3000.0,3000.0,0],["2025-02-28",3000.0,3100.0,2900.0,3000.0,179600],["2025-03-03",3000.0,3000.0,3000.0,3000.0,0],["2025-03-04",3000.0,3000.0,3000.0,3000.0,0],["2025-03-05",3000.0,3000.0,3000.0,3000.0,0],["2025-03-06",3000.0,3000.0,3000.0,3000.0,0],["2025-03-07",3000.0,3100.0,2900.0,2900.0,134500],["2025-03-10",3000.0,3000.0,3000.0,3000.0,0],["2025-03-11",3000.0,3000.0,3000.0,3000.0,0],["2025-03-12",3000.0,3000.0,3000.0,3000.0,0],["2025-03-13",3000.0,3000.0,3000.0,3000.0,0],["2025-03-14",3000.0,3000.0,2900.0,2900.0,136700],["2025-03-17",2900.0,2900.0,2900.0,2900.0,0],["2025-03-18",2900.0,2900.0,2900.0,2900.0,0],["2025-03-19",2900.0,2900.0,2900.0,2900.0,0],["2025-03-20",2900.0,2900.0,2900.0,2900.0,0],["2025-03-21",2900.0,3000.0,2800.0,2800.0,141300],["2025-03-24",2900.0,2900.0,2900.0,2900.0,0],["2025-03-25",2900.0,2900.0,2900.0,2900.0,0],["2025-03-26",2900.0,2900.0,2900.0,2900.0,0],["2025-03-27",2900.0,2900.0,2900.0,2900.0,0],["2025-03-28",2800.0,2800.0,2600.0,2700.0,139300],["2025-03-31",2700.0,2700.0,2700.0,2700.0,0],["2025-04-01",2700.0,2700.0,2700.0,2700.0,0],["2025-04-02",2700.0,2700.0,2700.0,2700.0,0],["2025-04-03",2700.0,2700.0,2700.0,2700.0,0],["2025-04-04",2400.0,2400.0,2300.0,2400.0,344600],["2025-04-08",2300.0,2300.0,2300.0,2300.0,0],["2025-04-09",2300.0,2300.0,2300.0,2300.0,0],["2025-04-10",2300.0,2300.0,2300.0,2300.0,0],["2025-04-11",2400.0,2600.0,2400.0,2500.0,466900],["2025-04-14",2500.0,2500.0,2500.0,2500.0,0],["2025-04-15",2500.0,2500.0,2500.0,2500.0,0],["2025-04-16",2500.0,2500.0,2500.0,2500.0,0],["2025-04-17",2500.0,2500.0,2500.0,2500.0,0],["2025-04-18",2700.0,2700.0,2300.0,2400.0,233400],["2025-04-21",2300.0,2300.0,2300.0,2300.0,0],["2025-04-22",2300.0,2300.0,2300.0,2300.0,0],["2025-04-23",2300.0,2300.0,2300.0,2300.0,0],["2025-04-24",2300.0,2300.0,2300.0,2300.0,0],["2025-04-25",2300.0,2400.0,2300.0,2400.0,16200],["2025-04-28",2300.0,2300.0,2300.0,2300.0,0],["2025-04-29",2300.0,2300.0,2300.0,2300.0,0],["2025-05-05",2300.0,2300.0,2300.0,2300.0,0],["2025-05-06",2300.0,2300.0,2300.0,2300.0,0],["2025-05-07",2300.0,2300.0,2300.0,2300.0,0],["2025-05-08",2300.0,2300.0,2300.0,2300.0,0],["2025-05-09",2500.0,2500.0,2400.0,2400.0,159800],["2025-05-12",2400.0,2400.0,2400.0,2400.0,0],["2025-05-13",2400.0,2400.0,2400.0,2400.0,0],["2025-05-14",2400.0,2400.0,2400.0,2400.0,0],["2025-05-15",2400.0,2400.0,2400.0,2400.0,0],["2025-05-16",2500.0,2700.0,2400.0,2600.0,269200],["2025-05-19",2600.0,2600.0,2600.0,2600.0,0],["2025-05-20",2600.0,2600.0,2600.0,2600.0,0],["2025-05-21",2600.0,2600.0,2600.0,2600.0,0],["2025-05-22",2600.0,2600.0,2600.0,2600.0,0],["2025-05-23",2600.0,2600.0,2500.0,2500.0,82400],["2025-05-26",2500.0,2500.0,2500.0,2500.0,0],["2025-05-27",2500.0,2500.0,2500.0,2500.0,0],["2025-05-28",2500.0,2500.0,2500.0,2500.0,0],["2025-05-29",2500.0,2500.0,2500.0,2500.0,0],["2025-05-30",2500.0,2600.0,2500.0,2500.0,168700],["2025-06-02",2500.0,2500.0,2500.0,2500.0,0],["2025-06-03",2500.0,2500.0,2500.0,2500.0,0],["2025-06-04",2500.0,2500.0,2500.0,2500.0,0],["2025-06-05",2500.0,2500.0,2500.0,2500.0,0],["2025-06-06",2500.0,2800.0,2500.0,2800.0,429700],["2025-06-09",2800.0,2800.0,2800.0,2800.0,0],["2025-06-10",2800.0,2800.0,2800.0,2800.0,0],["2025-06-11",2800.0,2800.0,2800.0,2800.0,0],["2025-06-12",2800.0,2800.0,2800.0,2800.0,0],["2025-06-13",2800.0,3000.0,2800.0,3000.0,256000],["2025-06-16",2900.0,2900.0,2900.0,2900.0,0],["2025-06-17",2900.0,2900.0,2900.0,2900.0,0],["2025-06-18",2900.0,2900.0,2900.0,2900.0,0],["2025-06-19",2900.0,2900.0,2900.0,2900.0,0],["2025-06-20",3000.0,3300.0,3000.0,3300.0,344600],["2025-06-23",3300.0,3300.0,3300.0,3300.0,0],["2025-06-24",3300.0,3300.0,3300.0,3300.0,0],["2025-06-25",3300.0,3300.0,3300.0,3300.0,0],["2025-06-26",3300.0,3300.0,3300.0,3300.0,0],["2025-06-27",3400.0,3700.0,3100.0,3200.0,484900],["2025-06-30",3300.0,3300.0,3300.0,3300.0,0],["2025-07-01",3300.0,3300.0,3300.0,3300.0,0],["2025-07-02",3300.0,3300.0,3300.0,3300.0,0],["2025-07-03",3300.0,3300.0,3300.0,3300.0,0],["2025-07-04",3200.0,3300.0,3100.0,3100.0,333500],["2025-07-07",3200.0,3200.0,3200.0,3200.0,0],["2025-07-08",3200.0,3200.0,3200.0,3200.0,0],["2025-07-09",3200.0,3200.0,3200.0,3200.0,0],["2025-07-10",3200.0,3200.0,3200.0,3200.0,0],["2025-07-11",3600.0,3600.0,3200.0,3300.0,335700],["2025-07-14",3300.0,3300.0,3300.0,3300.0,0],["2025-07-15",3300.0,3300.0,3300.0,3300.0,0],["2025-07-16",3300.0,3300.0,3300.0,3300.0,0],["2025-07-17",3300.0,3300.0,3300.0,3300.0,0],["2025-07-18",3400.0,3400.0,3200.0,3300.0,362100],["2025-07-21",3300.0,3300.0,3300.0,3300.0,0],["2025-07-22",3300.0,3300.0,3300.0,3300.0,0],["2025-07-23",3300.0,3300.0,3300.0,3300.0,0],["2025-07-24",3300.0,3300.0,3300.0,3300.0,0],["2025-07-25",3300.0,3400.0,3200.0,3200.0,333800],["2025-07-28",3300.0,3300.0,3300.0,3300.0,0],["2025-07-29",3300.0,3300.0,3300.0,3300.0,0],["2025-07-30",3300.0,3300.0,3300.0,3300.0,0],["2025-07-31",3300.0,3300.0,3300.0,3300.0,0],["2025-08-01",3300.0,3300.0,3000.0,3000.0,201300],["2025-08-04",3100.0,3100.0,3100.0,3100.0,0],["2025-08-05",3100.0,3100.0,3100.0,3100.0,0],["2025-08-06",3100.0,3100.0,3100.0,3100.0,0],["2025-08-07",3100.0,3100.0,3100.0,3100.0,0],["2025-08-08",3200.0,3500.0,3200.0,3300.0,770600],["2025-08-11",3300.0,3300.0,3300.0,3300.0,0],["2025-08-12",3300.0,3300.0,3300.0,3300.0,0],["2025-08-13",3300.0,3300.0,3300.0,3300.0,0],["2025-08-14",3300.0,3300.0,3300.0,3300.0,0],["2025-08-15",3300.0,3500.0,3200.0,3200.0,331300],["2025-08-18",3300.0,3300.0,3300.0,3300.0,0],["2025-08-19",3300.0,3300.0,3300.0,3300.0,0],["2025-08-20",3300.0,3300.0,3300.0,3300.0,0],["2025-08-21",3300.0,3300.0,3300.0,3300.0,0],["2025-08-22",3300.0,3400.0,3100.0,3200.0,437500],["2025-08-25",3300.0,3300.0,3300.0,3300.0,0],["2025-08-26",3300.0,3300.0,3300.0,3300.0,0],["2025-08-27",3300.0,3300.0,3300.0,3300.0,0],["2025-08-28",3300.0,3300.0,3300.0,3300.0,0],["2025-08-29",3300.0,3300.0,3200.0,3200.0,166700],["2025-09-03",3200.0,3200.0,3200.0,3200.0,0],["2025-09-04",3200.0,3200.0,3200.0,3200.0,0],["2025-09-05",3200.0,3300.0,3100.0,3300.0,306000],["2025-09-08",3200.0,3200.0,3200.0,3200.0,0],["2025-09-09",3200.0,3200.0,3200.0,3200.0,0],["2025-09-10",3200.0,3200.0,3200.0,3200.0,0],["2025-09-11",3200.0,3200.0,3200.0,3200.0,0],["2025-09-12",3200.0,3300.0,3100.0,3200.0,193600],["2025-09-15",3200.0,3200.0,3200.0,3200.0,0],["2025-09-16",3200.0,3200.0,3200.0,3200.0,0],["2025-09-17",3200.0,3200.0,3200.0,3200.0,0],["2025-09-18",3200.0,3200.0,3200.0,3200.0,0],["2025-09-19",3300.0,3300.0,3100.0,3200.0,82500],["2025-09-22",3200.0,3200.0,3200.0,3200.0,0],["2025-09-23",3200.0,3200.0,3200.0,3200.0,0],["2025-09-24",3200.0,3200.0,3200.0,3200.0,0],["2025-09-25",3200.0,3200.0,3200.0,3200.0,0],["2025-09-26",3200.0,3300.0,3100.0,3100.0,144400],["2025-09-29",3100.0,3100.0,3100.0,3100.0,0],["2025-09-30",3100.0,3100.0,3100.0,3100.0,0],["2025-10-01",3100.0,3100.0,3100.0,3100.0,0],["2025-10-02",3100.0,3100.0,3100.0,3100.0,0],["2025-10-03",3100.0,3200.0,3000.0,3100.0,217500],["2025-10-06",3100.0,3100.0,3100.0,3100.0,0],["2025-10-07",3100.0,3100.0,3100.0,3100.0,0],["2025-10-08",3100.0,3100.0,3100.0,3100.0,0],["2025-10-09",3100.0,3100.0,3100.0,3100.0,0],["2025-10-10",3000.0,3200.0,3000.0,3100.0,79900],["2025-10-13",3100.0,3100.0,3100.0,3100.0,0],["2025-10-14",3100.0,3100.0,3100.0,3100.0,0],["2025-10-15",3100.0,3100.0,3100.0,3100.0,0],["2025-10-16",3100.0,3100.0,3100.0,3100.0,0],["2025-10-17",3100.0,3100.0,3000.0,3000.0,105000],["2025-10-20",3000.0,3000.0,3000.0,3000.0,0],["2025-10-21",3000.0,3000.0,3000.0,3000.0,0],["2025-10-22",3000.0,3000.0,3000.0,3000.0,0],["2025-10-23",3000.0,3000.0,3000.0,3000.0,0],["2025-10-24",3100.0,3100.0,2900.0,2900.0,172700],["2025-10-27",3000.0,3000.0,3000.0,3000.0,0],["2025-10-28",3000.0,3000.0,3000.0,3000.0,0],["2025-10-29",3000.0,3000.0,3000.0,3000.0,0],["2025-10-30",3000.0,3000.0,3000.0,3000.0,0],["2025-10-31",3100.0,3200.0,2900.0,2900.0,120200],["2025-11-03",3100.0,3100.0,3100.0,3100.0,0],["2025-11-04",3100.0,3100.0,3100.0,3100.0,0],["2025-11-05",3100.0,3100.0,3100.0,3100.0,0],["2025-11-06",3100.0,3100.0,3100.0,3100.0,0],["2025-11-07",3200.0,3200.0,2900.0,2900.0,154500],["2025-11-10",2900.0,2900.0,2900.0,2900.0,0],["2025-11-11",2900.0,2900.0,2900.0,2900.0,0],["2025-11-12",2900.0,2900.0,2900.0,2900.0,0],["2025-11-13",2900.0,2900.0,2900.0,2900.0,0],["2025-11-14",3000.0,3100.0,2900.0,2900.0,74800],["2025-11-17",3000.0,3000.0,3000.0,3000.0,0],["2025-11-18",3000.0,3000.0,3000.0,3000.0,0],["2025-11-19",3000.0,3000.0,3000.0,3000.0,0],["2025-11-20",3000.0,3000.0,3000.0,3000.0,0],["2025-11-21",2900.0,3000.0,2900.0,2900.0,118400],["2025-11-24",2900.0,2900.0,2900.0,2900.0,0],["2025-11-25",2900.0,2900.0,2900.0,2900.0,0],["2025-11-26",2900.0,2900.0,2900.0,2900.0,0],["2025-11-27",2900.0,2900.0,2900.0,2900.0,0],["2025-11-28",3000.0,3000.0,2800.0,2900.0,58500],["2025-12-01",2900.0,2900.0,2900.0,2900.0,0],["2025-12-02",2900.0,2900.0,2900.0,2900.0,0],["2025-12-03",2900.0,2900.0,2900.0,2900.0,0],["2025-12-04",2900.0,2900.0,2900.0,2900.0,0],["2025-12-05",3000.0,3000.0,2800.0,2900.0,85600],["2025-12-08",2900.0,2900.0,2900.0,2900.0,0],["2025-12-09",2900.0,2900.0,2900.0,2900.0,0],["2025-12-10",2900.0,2900.0,2900.0,2900.0,0],["2025-12-11",2900.0,2900.0,2900.0,2900.0,0],["2025-12-12",2900.0,3000.0,2800.0,2800.0,256500],["2025-12-15",2900.0,2900.0,2900.0,2900.0,0],["2025-12-16",2900.0,2900.0,2900.0,2900.0,0],["2025-12-17",2900.0,2900.0,2900.0,2900.0,0],["2025-12-18",2900.0,2900.0,2900.0,2900.0,0],["2025-12-19",2900.0,2900.0,2600.0,2700.0,132800],["2025-12-22",2800.0,2800.0,2800.0,2800.0,0],["2025-12-23",2800.0,2800.0,2800.0,2800.0,0],["2025-12-24",2800.0,2800.0,2800.0,2800.0,0],["2025-12-25",2800.0,2800.0,2800.0,2800.0,0],["2025-12-26",2800.0,3000.0,2700.0,2900.0,292300],["2025-12-29",2900.0,2900.0,2900.0,2900.0,0],["2025-12-30",2900.0,2900.0,2900.0,2900.0,0],["2025-12-31",2900.0,2900.0,2900.0,2900.0,0],["2026-01-05",2900.0,2900.0,2900.0,2900.0,0],["2026-01-06",2900.0,2900.0,2900.0,2900.0,0],["2026-01-07",2900.0,2900.0,2900.0,2900.0,0],["2026-01-08",2900.0,2900.0,2900.0,2900.0,0],["2026-01-09",2900.0,3200.0,2900.0,3000.0,225500],["2026-01-12",3100.0,3100.0,3100.0,3100.0,0],["2026-01-13",3100.0,3100.0,3100.0,3100.0,0],["2026-01-14",3100.0,3100.0,3100.0,3100.0,0],["2026-01-15",3100.0,3100.0,3100.0,3100.0,0],["2026-01-16",3100.0,3400.0,3100.0,3300.0,312800],["2026-01-19",3300.0,3300.0,3300.0,3300.0,0],["2026-01-20",3300.0,3300.0,3300.0,3300.0,0],["2026-01-21",3300.0,3300.0,3300.0,3300.0,0],["2026-01-22",3300.0,3300.0,3300.0,3300.0,0],["2026-01-23",3500.0,3700.0,3400.0,3700.0,884000],["2026-01-26",3600.0,3600.0,3600.0,3600.0,0],["2026-01-27",3600.0,3600.0,3600.0,3600.0,0],["2026-01-28",3600.0,3600.0,3600.0,3600.0,0],["2026-01-29",3600.0,3600.0,3600.0,3600.0,0],["2026-01-30",3700.0,3900.0,3600.0,3600.0,305300],["2026-02-02",3700.0,3700.0,3700.0,3700.0,0],["2026-02-03",3700.0,3700.0,3700.0,3700.0,0],["2026-02-04",3700.0,3700.0,3700.0,3700.0,0],["2026-02-05",3700.0,3700.0,3700.0,3700.0,0],["2026-02-06",3700.0,3700.0,3300.0,3300.0,159700],["2026-02-09",3400.0,3400.0,3400.0,3400.0,0],["2026-02-10",3400.0,3400.0,3400.0,3400.0,0],["2026-02-11",3400.0,3400.0,3400.0,3400.0,0],["2026-02-12",3400.0,3400.0,3400.0,3400.0,0],["2026-02-13",3400.0,3400.0,3100.0,3200.0,119600],["2026-02-23",3200.0,3200.0,3200.0,3200.0,0],["2026-02-24",3200.0,3200.0,3200.0,3200.0,0],["2026-02-25",3200.0,3200.0,3200.0,3200.0,0],["2026-02-26",3200.0,3200.0,3200.0,3200.0,0],["2026-02-27",3200.0,3400.0,3100.0,3200.0,117900],["2026-03-02",3200.0,3200.0,3200.0,3200.0,0],["2026-03-03",3200.0,3200.0,3200.0,3200.0,0],["2026-03-04",3200.0,3200.0,3200.0,3200.0,0],["2026-03-05",3200.0,3200.0,3200.0,3200.0,0],["2026-03-06",3100.0,3300.0,3100.0,3200.0,227400],["2026-03-09",3200.0,3200.0,3200.0,3200.0,0],["2026-03-10",3200.0,3200.0,3200.0,3200.0,0],["2026-03-11",3200.0,3200.0,3200.0,3200.0,0],["2026-03-12",3200.0,3200.0,3200.0,3200.0,0],["2026-03-13",3200.0,3200.0,2900.0,3000.0,199800],["2026-03-16",3000.0,3000.0,3000.0,3000.0,0],["2026-03-17",3000.0,3000.0,3000.0,3000.0,0],["2026-03-18",3000.0,3000.0,3000.0,3000.0,0],["2026-03-19",3000.0,3000.0,3000.0,3000.0,0],["2026-03-20",3000.0,3100.0,2800.0,2900.0,92100],["2026-03-23",2900.0,2900.0,2900.0,2900.0,0],["2026-03-24",2900.0,2900.0,2900.0,2900.0,0],["2026-03-25",2900.0,2900.0,2900.0,2900.0,0],["2026-03-26",2900.0,2900.0,2900.0,2900.0,0],["2026-03-27",3100.0,3100.0,2900.0,2900.0,99300],["2026-03-30",3000.0,3000.0,3000.0,3000.0,0],["2026-03-31",3000.0,3000.0,3000.0,3000.0,0],["2026-04-01",3000.0,3000.0,3000.0,3000.0,0],["2026-04-02",3000.0,3000.0,3000.0,3000.0,0],["2026-04-03",3000.0,3000.0,2800.0,2900.0,46900],["2026-04-06",2900.0,2900.0,2900.0,2900.0,0],["2026-04-07",2900.0,2900.0,2900.0,2900.0,0],["2026-04-08",2900.0,2900.0,2900.0,2900.0,0],["2026-04-09",2900.0,2900.0,2900.0,2900.0,0],["2026-04-10",2900.0,3100.0,2800.0,2900.0,201200],["2026-04-13",2900.0,2900.0,2900.0,2900.0,0],["2026-04-14",2900.0,2900.0,2900.0,2900.0,0],["2026-04-15",2900.0,2900.0,2900.0,2900.0,0],["2026-04-16",2900.0,2900.0,2900.0,2900.0,0],["2026-04-17",3000.0,3000.0,2700.0,2900.0,78400],["2026-04-20",2800.0,2800.0,2800.0,2800.0,0],["2026-04-21",2800.0,2800.0,2800.0,2800.0,0],["2026-04-22",2800.0,2800.0,2800.0,2800.0,0],["2026-04-23",2800.0,2800.0,2800.0,2800.0,0],["2026-04-24",2700.0,2900.0,2600.0,2800.0,163300],["2026-04-28",2700.0,2700.0,2700.0,2700.0,0],["2026-04-29",2700.0,2700.0,2700.0,2700.0,0],["2026-05-04",2700.0,2700.0,2700.0,2700.0,0],["2026-05-05",2700.0,2700.0,2700.0,2700.0,0],["2026-05-06",2700.0,2700.0,2700.0,2700.0,0],["2026-05-07",2700.0,2700.0,2700.0,2700.0,0],["2026-05-08",2900.0,2900.0,2700.0,2800.0,68800],["2026-05-11",2700.0,2700.0,2700.0,2700.0,0],["2026-05-12",2700.0,2700.0,2700.0,2700.0,0],["2026-05-13",2700.0,2700.0,2700.0,2700.0,0],["2026-05-14",2700.0,2700.0,2700.0,2700.0,0],["2026-05-15",2800.0,2900.0,2600.0,2800.0,136600],["2026-05-18",2700.0,2700.0,2700.0,2700.0,0],["2026-05-19",2700.0,2700.0,2700.0,2700.0,0],["2026-05-20",2700.0,2700.0,2700.0,2700.0,0],["2026-05-21",2700.0,2700.0,2700.0,2700.0,0],["2026-05-22",2700.0,2700.0,2500.0,2600.0,76200],["2026-05-25",2600.0,2600.0,2600.0,2600.0,0],["2026-05-26",2600.0,2600.0,2600.0,2600.0,0],["2026-05-27",2600.0,2600.0,2600.0,2600.0,0],["2026-05-28",2600.0,2600.0,2600.0,2600.0,0],["2026-05-29",2700.0,2700.0,2600.0,2700.0,23200],["2026-06-01",2700.0,2700.0,2700.0,2700.0,0],["2026-06-02",2700.0,2700.0,2700.0,2700.0,0],["2026-06-03",2700.0,2700.0,2700.0,2700.0,0],["2026-06-04",2700.0,2700.0,2700.0,2700.0,0],["2026-06-05",2700.0,2700.0,2600.0,2700.0,36500],["2026-06-08",2700.0,2700.0,2700.0,2700.0,0],["2026-06-09",2700.0,2700.0,2700.0,2700.0,0],["2026-06-10",2700.0,2700.0,2700.0,2700.0,0],["2026-06-11",2700.0,2700.0,2700.0,2700.0,0],["2026-06-12",2700.0,2800.0,2600.0,2700.0,18100],["2026-06-15",2700.0,2700.0,2700.0,2700.0,0],["2026-06-16",2700.0,2700.0,2700.0,2700.0,0],["2026-06-17",2700.0,2700.0,2700.0,2700.0,0],["2026-06-18",2700.0,2700.0,2700.0,2700.0,0],["2026-06-19",2700.0,2700.0,2400.0,2500.0,304700],["2026-06-22",2500.0,2500.0,2500.0,2500.0,0],["2026-06-23",2500.0,2500.0,2500.0,2500.0,0],["2026-06-24",2500.0,2500.0,2500.0,2500.0,0],["2026-06-25",2500.0,2500.0,2500.0,2500.0,0],["2026-06-26",2500.0,2600.0,2400.0,2400.0,17700],["2026-06-29",2400.0,2400.0,2400.0,2400.0,0],["2026-06-30",2400.0,2400.0,2400.0,2400.0,0],["2026-07-01",2400.0,2400.0,2400.0,2400.0,0],["2026-07-02",2400.0,2400.0,2400.0,2400.0,0],["2026-07-03",2500.0,2500.0,2300.0,2400.0,142000],["2026-07-06",2400.0,2400.0,2400.0,2400.0,0],["2026-07-07",2400.0,2400.0,2400.0,2400.0,0],["2026-07-08",2400.0,2400.0,2400.0,2400.0,0],["2026-07-09",2400.0,2400.0,2400.0,2400.0,0],["2026-07-10",2300.0,2500.0,2300.0,2300.0,22800],["2026-07-13",2400.0,2400.0,2400.0,2400.0,0],["2026-07-14",2400.0,2400.0,2400.0,2400.0,0],["2026-07-15",2400.0,2400.0,2400.0,2400.0,0],["2026-07-16",2400.0,2400.0,2400.0,2400.0,0],["2026-07-17",2400.0,2500.0,2300.0,2300.0,51300],["2026-07-20",2300.0,2300.0,2300.0,2300.0,0],["2026-07-21",2300.0,2300.0,2300.0,2300.0,0],["2026-07-22",2300.0,2300.0,2300.0,2300.0,0],["2026-07-23",2300.0,2300.0,2300.0,2300.0,0],["2026-07-24",2400.0,2400.0,2300.0,2300.0,34400],["2026-07-27",2300.0,2300.0,2300.0,2300.0,0],["2026-07-28",2300.0,2300.0,2300.0,2300.0,0],["2026-07-29",2300.0,2300.0,2300.0,2300.0,0],["2026-07-30",2300.0,2300.0,2300.0,2300.0,0],["2026-07-31",2400.0,2400.0,2200.0,2300.0,67400],["2026-08-03",2300.0,2300.0,2300.0,2300.0,0],["2026-08-04",2300.0,2300.0,2300.0,2300.0,0],["2026-08-05",2300.0,2300.0,2300.0,2300.0,0],["2026-08-06",2300.0,2300.0,2300.0,2300.0,0],["2026-08-07",2300.0,2400.0,2200.0,2300.0,159000],["2026-08-10",2300.0,2300.0,2300.0,2300.0,0],["2026-08-11",2300.0,2300.0,2300.0,2300.0,0],["2026-08-12",2300.0,2300.0,2300.0,2300.0,0],["2026-08-13",2300.0,2300.0,2300.0,2300.0,0],["2026-08-14",2300.0,2400.0,2200.0,2300.0,138500],["2026-08-17",2300.0,2300.0,2300.0,2300.0,0],["2026-08-18",2300.0,2300.0,2300.0,2300.0,0],["2026-08-19",2300.0,2300.0,2300.0,2300.0,0],["2026-08-20",2300.0,2300.0,2300.0,2300.0,0],["2026-08-21",2400.0,2500.0,2300.0,2400.0,68900],["2026-08-24",2400.0,2400.0,2400.0,2400.0,0],["2026-08-25",2400.0,2400.0,2400.0,2400.0,0],["2026-08-26",2400.0,2400.0,2400.0,2400.0,0],["2026-08-27",2400.0,2400.0,2400.0,2400.0,0],["2026-08-28",2300.0,2500.0,2300.0,2500.0,94500],["2026-09-03",2400.0,2400.0,2400.0,2400.0,0],["2026-09-04",2400.0,2400.0,2300.0,2400.0,7100],["2026-09-07",2400.0,2400.0,2400.0,2400.0,0],["2026-09-08",2400.0,2400.0,2400.0,2400.0,0],["2026-09-09",2400.0,2400.0,2400.0,2400.0,0],["2026-09-10",2400.0,2400.0,2400.0,2400.0,0],["2026-09-11",2400.0,2600.0,2300.0,2400.0,320900],["2026-09-14",2400.0,2400.0,2400.0,2400.0,0],["2026-09-15",2400.0,2400.0,2400.0,2400.0,0],["2026-09-16",2400.0,2400.0,2400.0,2400.0,0],["2026-09-17",2400.0,2400.0,2400.0,2400.0,0],["2026-09-18",2400.0,2600.0,2400.0,2500.0,73600],["2026-09-21",2500.0,2500.0,2500.0,2500.0,0],["2026-09-22",2500.0,2500.0,2500.0,2500.0,0],["2026-09-23",2500.0,2500.0,2500.0,2500.0,0],["2026-09-24",2500.0,2500.0,2500.0,2500.0,0],["2026-09-25",2500.0,2500.0,2400.0,2400.0,90000],["2026-09-28",2400.0,2400.0,2400.0,2400.0,0],["2026-09-29",2400.0,2400.0,2400.0,2400.0,0],["2026-09-30",2400.0,2400.0,2400.0,2400.0,0],["2026-10-01",2400.0,2400.0,2400.0,2400.0,0],["2026-10-02",2300.0,2400.0,2300.0,2300.0,80800],["2026-10-05",2300.0,2300.0,2300.0,2300.0,0],["2026-10-06",2300.0,2300.0,2300.0,2300.0,0],["2026-10-07",2300.0,2300.0,2300.0,2300.0,0],["2026-10-08",2300.0,2300.0,2300.0,2300.0,0],["2026-10-09",2400.0,2400.0,2100.0,2100.0,70500],["2026-10-12",2200.0,2200.0,2200.0,2200.0,0]]}