{"sym":"PXT","index":false,"bars":[["2010-06-01",21843.52,21843.52,21843.52,21843.52,412120],["2010-06-02",20819.6,20819.6,20819.6,20819.6,24220],["2010-06-03",19795.69,21843.52,19795.69,21843.52,2824790],["2010-06-04",22867.43,22867.43,21843.52,22099.5,505250],["2010-06-07",21075.58,21502.21,21075.58,21075.58,234780],["2010-06-08",20307.65,20392.97,20051.67,20051.67,251720],["2010-06-09",19881.02,19966.34,19113.08,19113.08,738730],["2010-06-10",19113.08,19113.08,18515.8,19027.75,295430],["2010-06-11",19027.75,19966.34,19027.75,19966.34,586370],["2010-06-14",20307.65,20648.95,19881.02,19881.02,293090],["2010-06-15",19625.04,19795.69,19113.08,19283.73,317620],["2010-06-16",19625.04,19625.04,19283.73,19369.06,251920],["2010-06-17",19369.06,19625.04,19113.08,19454.38,379110],["2010-06-18",19454.38,19795.69,19283.73,19283.73,544400],["2010-06-21",19454.38,19454.38,19198.41,19198.41,292780],["2010-06-22",18942.43,19369.06,18771.77,18771.77,314550],["2010-06-23",18174.49,19710.36,18174.49,19369.06,378650],["2010-06-24",19625.04,19625.04,19027.75,19027.75,138750],["2010-06-25",18515.8,18942.43,18259.82,18259.82,241930],["2010-06-28",18174.49,18345.14,18089.16,18089.16,155370],["2010-06-29",18345.14,18345.14,17662.53,17662.53,317180],["2010-06-30",17065.25,17150.58,16809.27,16809.27,343480],["2010-07-01",16809.27,17065.25,16467.97,16638.62,129410],["2010-07-02",17065.25,17065.25,16553.29,16894.6,132860],["2010-07-05",16979.92,16979.92,16638.62,16723.94,229590],["2010-07-06",16723.94,16723.94,16041.33,16041.33,194460],["2010-07-07",16638.62,16638.62,15785.36,15785.36,120400],["2010-07-08",15785.36,15870.68,15358.72,15358.72,174680],["2010-07-09",15358.72,16126.66,15358.72,16041.33,301420],["2010-07-12",16211.99,16809.27,16211.99,16809.27,328720],["2010-07-13",17577.21,17577.21,17577.21,17577.21,112480],["2010-07-14",18430.47,18430.47,17577.21,17577.21,1424280],["2010-07-15",17662.53,18345.14,17577.21,17833.19,509280],["2010-07-16",17491.88,17918.51,17491.88,17662.53,236670],["2010-07-19",17662.53,17747.86,17065.25,17235.9,196240],["2010-07-20",17150.58,17235.9,16894.6,16894.6,189210],["2010-07-21",17065.25,17065.25,16467.97,16467.97,211920],["2010-07-22",16894.6,16979.92,16467.97,16467.97,105390],["2010-07-23",16723.94,16723.94,16467.97,16467.97,67170],["2010-07-26",16894.6,17235.9,16467.97,17150.58,498860],["2010-07-27",17406.55,17406.55,16723.94,17065.25,229290],["2010-07-28",16553.29,16979.92,16297.31,16297.31,146770],["2010-07-29",16382.64,16382.64,15870.68,16211.99,120010],["2010-07-30",16126.66,16638.62,15870.68,16211.99,151130],["2010-08-02",16211.99,16467.97,15870.68,15870.68,152540],["2010-08-03",15870.68,16297.31,15785.36,15870.68,132190],["2010-08-04",15614.7,15785.36,15358.72,15700.03,109110],["2010-08-05",15870.68,16211.99,15529.38,15529.38,113840],["2010-08-06",15529.38,15529.38,15102.75,15102.75,127970],["2010-08-09",14932.09,15017.42,14420.14,14420.14,250540],["2010-08-10",13822.85,13908.18,13737.53,13737.53,245690],["2010-08-11",14164.16,14164.16,13225.57,13652.2,106660],["2010-08-12",13652.2,13652.2,12969.59,12969.59,82810],["2010-08-13",12457.63,12969.59,12372.31,12798.94,201600],["2010-08-16",13140.24,13396.22,12798.94,13396.22,165100],["2010-08-17",13396.22,13481.55,12884.26,13396.22,101470],["2010-08-18",13054.92,13054.92,12798.94,12798.94,149290],["2010-08-19",12798.94,12884.26,12286.98,12372.31,83610],["2010-08-20",12542.96,12542.96,11860.35,12286.98,62740],["2010-08-23",11945.67,11945.67,11775.02,11775.02,59130],["2010-08-24",11433.72,11604.37,11263.06,11263.06,87730],["2010-08-25",10836.43,10836.43,10751.11,10751.11,81360],["2010-08-26",10836.43,10921.76,10324.48,10751.11,161460],["2010-08-27",10495.13,10665.78,10239.15,10324.48,95760],["2010-08-30",10751.11,10836.43,10751.11,10836.43,106380],["2010-08-31",10836.43,11348.39,10665.78,11348.39,239960],["2010-09-01",11689.7,11860.35,11263.06,11860.35,259330],["2010-09-06",12372.31,12372.31,12372.31,12372.31,18510],["2010-09-07",12969.59,12969.59,12372.31,12969.59,403340],["2010-09-08",12457.63,13054.92,12457.63,12798.94,309560],["2010-09-09",13225.57,13396.22,12969.59,13396.22,300840],["2010-09-10",13396.22,13993.5,13054.92,13054.92,325210],["2010-09-13",12798.94,12969.59,12457.63,12457.63,222820],["2010-09-14",12713.61,12713.61,12372.31,12542.96,127700],["2010-09-15",12542.96,12542.96,11945.67,12031.0,146810],["2010-09-16",12286.98,12286.98,12031.0,12116.33,32470],["2010-09-17",12457.63,12713.61,12457.63,12713.61,195340],["2010-09-20",13310.89,13310.89,12884.26,12884.26,198770],["2010-09-21",12969.59,12969.59,12457.63,12542.96,84630],["2010-09-22",12457.63,12628.28,12286.98,12372.31,69800],["2010-09-23",12457.63,12457.63,11775.02,12201.65,113980],["2010-09-24",12372.31,12372.31,12031.0,12372.31,54220],["2010-09-27",12201.65,12372.31,12031.0,12116.33,97380],["2010-09-28",12542.96,12628.28,12031.0,12031.0,56700],["2010-09-29",12031.0,12116.33,11519.04,11604.37,134990],["2010-09-30",11860.35,11860.35,11519.04,11860.35,33860],["2010-10-01",11860.35,11860.35,11433.72,11433.72,70480],["2010-10-04",11263.06,11433.72,10921.76,10921.76,210880],["2010-10-05",11177.74,11177.74,10580.45,11092.41,30300],["2010-10-06",11263.06,11433.72,11177.74,11348.39,78720],["2010-10-07",11433.72,11433.72,10836.43,11092.41,39200],["2010-10-08",11092.41,11092.41,10836.43,10836.43,36290],["2010-10-11",10836.43,10921.76,10751.11,10751.11,27900],["2010-10-12",10751.11,10751.11,10409.8,10580.45,24800],["2010-10-13",10836.43,10921.76,10665.78,10751.11,91600],["2010-10-14",10921.76,10921.76,10665.78,10665.78,29690],["2010-10-15",10409.8,11007.09,10409.8,10580.45,24330],["2010-10-18",10751.11,11092.41,10580.45,10751.11,51820],["2010-10-19",10751.11,10751.11,10409.8,10495.13,78190],["2010-10-20",10239.15,10239.15,9983.17,9983.17,155860],["2010-10-21",9812.52,10239.15,9556.54,9556.54,112220],["2010-10-22",9385.89,9641.87,9385.89,9556.54,71290],["2010-10-25",9556.54,9641.87,9300.56,9641.87,75180],["2010-10-26",9983.17,10068.5,9983.17,10068.5,41500],["2010-10-27",10324.48,10324.48,9641.87,9641.87,57600],["2010-10-28",9812.52,9812.52,9556.54,9641.87,8840],["2010-10-29",9641.87,9727.19,9471.21,9471.21,62100],["2010-11-01",9727.19,9727.19,9300.56,9300.56,20410],["2010-11-02",9300.56,9300.56,8959.26,9129.91,30080],["2010-11-03",8873.93,9129.91,8703.28,8788.6,75910],["2010-11-04",8959.26,9044.58,8788.6,8873.93,61410],["2010-11-05",9215.23,9300.56,9044.58,9300.56,133400],["2010-11-08",9471.21,9471.21,9129.91,9129.91,28930],["2010-11-09",8873.93,9129.91,8788.6,8873.93,39760],["2010-11-10",8788.6,9044.58,8788.6,8788.6,31830],["2010-11-11",8788.6,8788.6,8532.62,8532.62,66790],["2010-11-12",8276.65,8532.62,8105.99,8191.32,104110],["2010-11-15",8361.97,8361.97,7850.01,7850.01,57480],["2010-11-16",7764.69,8105.99,7679.36,7935.34,888770],["2010-11-17",7935.34,8105.99,7935.34,8020.67,28180],["2010-11-18",8276.65,8361.97,8191.32,8361.97,41200],["2010-11-19",8532.62,8532.62,8191.32,8361.97,37840],["2010-11-22",8105.99,8105.99,8020.67,8020.67,40810],["2010-11-23",8020.67,8276.65,8020.67,8191.32,21900],["2010-11-24",7935.34,8191.32,7935.34,8020.67,22740],["2010-11-25",8020.67,8361.97,8020.67,8105.99,110940],["2010-11-26",8276.65,8276.65,8191.32,8276.65,113280],["2010-11-29",8361.97,8617.95,8191.32,8617.95,82460],["2010-11-30",9044.58,9044.58,8788.6,9044.58,161230],["2010-12-01",9300.56,9300.56,8617.95,8959.26,63270],["2010-12-02",8959.26,9385.89,8617.95,9385.89,129060],["2010-12-03",9812.52,9812.52,9556.54,9812.52,210580],["2010-12-06",10153.82,10239.15,9812.52,10239.15,203820],["2010-12-07",9812.52,10409.8,9727.19,9727.19,82590],["2010-12-08",9385.89,9471.21,9300.56,9300.56,90680],["2010-12-09",8959.26,9385.89,8873.93,9044.58,98640],["2010-12-10",9044.58,9471.21,8959.26,9471.21,153180],["2010-12-13",9897.84,9897.84,9812.52,9897.84,126610],["2010-12-14",9897.84,9897.84,9471.21,9471.21,136020],["2010-12-15",9641.87,9812.52,9044.58,9129.91,102500],["2010-12-16",8873.93,8959.26,8703.28,8959.26,98280],["2010-12-17",8959.26,9300.56,8873.93,9300.56,24620],["2010-12-20",9556.54,9556.54,8959.26,9215.23,27120],["2010-12-21",9215.23,9641.87,8788.6,9385.89,54950],["2010-12-22",9641.87,9641.87,9129.91,9129.91,30620],["2010-12-23",9129.91,9129.91,8788.6,8788.6,29120],["2010-12-24",8959.26,8959.26,8617.95,8617.95,28840],["2010-12-27",8959.26,8959.26,8617.95,8788.6,70990],["2010-12-28",8873.93,8959.26,8788.6,8873.93,70040],["2010-12-29",9044.58,9044.58,8532.62,8532.62,75620],["2010-12-30",8361.97,8873.93,8361.97,8617.95,32940],["2010-12-31",8873.93,8873.93,8617.95,8617.95,25950],["2011-01-04",8703.28,8873.93,8617.95,8617.95,17250],["2011-01-05",8617.95,8788.6,8532.62,8532.62,43510],["2011-01-06",8617.95,8788.6,8532.62,8532.62,22830],["2011-01-07",8703.28,8703.28,8447.3,8447.3,19230],["2011-01-10",8191.32,8617.95,8191.32,8276.65,19480],["2011-01-11",8532.62,8532.62,7935.34,8105.99,56070],["2011-01-12",8276.65,8276.65,8105.99,8105.99,35090],["2011-01-13",8447.3,8447.3,8276.65,8447.3,27330],["2011-01-14",8703.28,8703.28,8361.97,8532.62,29680],["2011-01-17",8617.95,8873.93,8617.95,8617.95,56760],["2011-01-18",8703.28,8703.28,8361.97,8361.97,17680],["2011-01-19",8532.62,8617.95,8191.32,8532.62,39980],["2011-01-20",8532.62,8532.62,8447.3,8532.62,39100],["2011-01-21",8361.97,8532.62,8105.99,8276.65,34110],["2011-01-24",8447.3,8447.3,8105.99,8105.99,15370],["2011-01-25",8020.67,8361.97,8020.67,8020.67,13040],["2011-01-26",8020.67,8191.32,8020.67,8105.99,40900],["2011-01-27",8361.97,8447.3,8191.32,8447.3,20870],["2011-01-28",8447.3,8447.3,8361.97,8361.97,20830],["2011-02-08",8532.62,8532.62,8191.32,8447.3,860],["2011-02-09",8617.95,8617.95,8105.99,8532.62,16710],["2011-02-10",8361.97,8447.3,8276.65,8447.3,23310],["2011-02-11",8447.3,8447.3,8105.99,8361.97,30330],["2011-02-14",8447.3,8447.3,8191.32,8191.32,27520],["2011-02-15",8105.99,8191.32,8105.99,8105.99,12660],["2011-02-16",8105.99,8191.32,8020.67,8020.67,10060],["2011-02-17",7935.34,7935.34,7679.36,7679.36,68610],["2011-02-18",7850.01,7850.01,7423.38,7508.71,54050],["2011-02-21",7252.73,7252.73,7167.4,7167.4,84720],["2011-02-22",7167.4,7167.4,6826.1,6911.43,30870],["2011-02-23",6826.1,7252.73,6826.1,7252.73,125490],["2011-02-24",7594.04,7594.04,7594.04,7594.04,119260],["2011-02-25",7935.34,7935.34,7764.69,7935.34,185890],["2011-02-28",7935.34,8105.99,7594.04,7594.04,114740],["2011-03-01",7338.06,7508.71,7338.06,7338.06,47390],["2011-03-02",7338.06,7338.06,6996.75,6996.75,67570],["2011-03-03",6740.77,7167.4,6740.77,6911.43,31820],["2011-03-04",7082.08,7252.73,6996.75,7082.08,87030],["2011-03-07",7252.73,7338.06,7167.4,7252.73,28610],["2011-03-08",7252.73,7252.73,7082.08,7082.08,30590],["2011-03-09",7082.08,7082.08,6826.1,6996.75,31210],["2011-03-10",7082.08,7338.06,7082.08,7338.06,93330],["2011-03-11",7594.04,7679.36,7594.04,7679.36,141360],["2011-03-14",7679.36,7679.36,7338.06,7338.06,23370],["2011-03-15",7167.4,7338.06,7167.4,7252.73,10630],["2011-03-16",7508.71,7508.71,7338.06,7423.38,92790],["2011-03-17",7508.71,7508.71,7338.06,7423.38,19130],["2011-03-18",7423.38,7764.69,7338.06,7764.69,82630],["2011-03-21",7764.69,7764.69,7594.04,7679.36,65730],["2011-03-22",7679.36,7679.36,7594.04,7594.04,27130],["2011-03-23",7508.71,7679.36,7508.71,7679.36,31540],["2011-03-24",7960.31,7960.31,7773.01,7773.01,56820],["2011-03-25",7773.01,7866.66,7492.06,7492.06,33620],["2011-03-28",7679.36,7773.01,7492.06,7492.06,33310],["2011-03-29",7585.71,7679.36,7304.76,7304.76,38370],["2011-03-30",7398.41,7398.41,7304.76,7398.41,15810],["2011-03-31",7585.71,7585.71,7117.46,7117.46,21880],["2011-04-01",7398.41,7398.41,7304.76,7304.76,8530],["2011-04-04",7492.06,7492.06,7117.46,7398.41,1020],["2011-04-05",7585.71,7585.71,7211.11,7304.76,10000],["2011-04-06",7304.76,7398.41,7211.11,7304.76,12020],["2011-04-07",7492.06,7492.06,7117.46,7117.46,47110],["2011-04-08",7304.76,7304.76,7117.46,7211.11,18840],["2011-04-13",7211.11,7211.11,7023.81,7117.46,30980],["2011-04-14",7023.81,7117.46,7023.81,7023.81,18650],["2011-04-15",7211.11,7211.11,6930.16,6930.16,14040],["2011-04-18",6836.51,7023.81,6742.85,7023.81,15850],["2011-04-19",6742.85,6930.16,6742.85,6742.85,39320],["2011-04-20",6742.85,6836.51,6555.55,6649.2,29740],["2011-04-21",6649.2,6742.85,6555.55,6742.85,16360],["2011-04-22",6649.2,6742.85,6461.9,6742.85,21560],["2011-04-25",6555.55,6836.51,6555.55,6836.51,13690],["2011-04-26",6742.85,6742.85,6555.55,6555.55,40830],["2011-04-27",6742.85,6742.85,6274.6,6555.55,10760],["2011-04-28",6555.55,6555.55,6461.9,6461.9,5940],["2011-04-29",6368.25,6461.9,6180.95,6368.25,7990],["2011-05-04",6274.6,6368.25,6087.3,6180.95,19030],["2011-05-05",6180.95,6274.6,6087.3,6087.3,2030],["2011-05-06",6087.3,6180.95,5993.65,6180.95,25610],["2011-05-09",6180.95,6274.6,6087.3,6274.6,3310],["2011-05-10",6274.6,6274.6,6087.3,6274.6,32940],["2011-05-11",6087.3,6461.9,6087.3,6274.6,7060],["2011-05-12",6274.6,6274.6,6087.3,6087.3,9890],["2011-05-13",6087.3,6087.3,6087.3,6087.3,4790],["2011-05-16",5993.65,5993.65,5806.35,5806.35,11950],["2011-05-17",5993.65,5993.65,5619.05,5619.05,37470],["2011-05-18",5431.74,5525.39,5338.09,5338.09,44580],["2011-05-19",5431.74,5525.39,5338.09,5525.39,43090],["2011-05-20",5525.39,5712.7,5525.39,5525.39,31790],["2011-05-23",5431.74,5431.74,5338.09,5431.74,25920],["2011-05-24",5244.44,5244.44,5244.44,5244.44,30430],["2011-05-25",5057.14,5057.14,5057.14,5057.14,3530],["2011-05-26",4869.84,5150.79,4869.84,5150.79,91440],["2011-05-27",5150.79,5338.09,5057.14,5338.09,54050],["2011-05-30",5338.09,5338.09,5150.79,5244.44,9060],["2011-05-31",5244.44,5431.74,5057.14,5338.09,9390],["2011-06-01",5338.09,5431.74,5150.79,5431.74,46440],["2011-06-02",5525.39,5619.05,5431.74,5619.05,89730],["2011-06-03",5806.35,5806.35,5431.74,5431.74,25710],["2011-06-06",5525.39,5525.39,5338.09,5431.74,28520],["2011-06-07",5431.74,5619.05,5431.74,5619.05,59730],["2011-06-08",5806.35,5806.35,5525.39,5525.39,27580],["2011-06-09",5619.05,5712.7,5619.05,5712.7,45030],["2011-06-10",5993.65,5993.65,5993.65,5993.65,14350],["2011-06-13",6274.6,6274.6,6274.6,6274.6,16090],["2011-06-14",6555.55,6555.55,6555.55,6555.55,205650],["2011-06-15",6649.2,6649.2,6274.6,6274.6,160090],["2011-06-16",6087.3,6555.55,5993.65,6555.55,61870],["2011-06-17",6461.9,6649.2,6274.6,6368.25,39610],["2011-06-20",6087.3,6274.6,6087.3,6180.95,31140],["2011-06-21",6087.3,6368.25,6087.3,6274.6,16480],["2011-06-22",6368.25,6368.25,6180.95,6274.6,13810],["2011-06-23",6274.6,6274.6,6087.3,6180.95,4660],["2011-06-24",5993.65,6180.95,5900.0,6180.95,29330],["2011-06-27",6180.95,6180.95,5993.65,5993.65,7300],["2011-06-28",5806.35,5900.0,5806.35,5806.35,11650],["2011-06-29",5806.35,5806.35,5712.7,5712.7,3350],["2011-06-30",5619.05,5806.35,5619.05,5619.05,15330],["2011-07-01",5619.05,5619.05,5338.09,5338.09,33160],["2011-07-04",5150.79,5431.74,5150.79,5338.09,59770],["2011-07-05",5525.39,5525.39,5431.74,5525.39,31790],["2011-07-06",5712.7,5712.7,5431.74,5431.74,3710],["2011-07-07",5525.39,5525.39,5338.09,5338.09,11460],["2011-07-08",5244.44,5338.09,5244.44,5244.44,23940],["2011-07-11",5150.79,5338.09,5150.79,5244.44,3670],["2011-07-12",5244.44,5244.44,5057.14,5244.44,42550],["2011-07-13",5244.44,5431.74,5244.44,5431.74,15310],["2011-07-14",5338.09,5431.74,5244.44,5431.74,30550],["2011-07-15",5619.05,5619.05,5431.74,5431.74,30330],["2011-07-18",5431.74,5431.74,5338.09,5338.09,3430],["2011-07-19",5338.09,5431.74,5150.79,5338.09,19040],["2011-07-20",5244.44,5338.09,5150.79,5338.09,12700],["2011-07-21",5338.09,5431.74,5150.79,5244.44,25700],["2011-07-22",5150.79,5244.44,5150.79,5150.79,12850],["2011-07-25",5150.79,5244.44,5150.79,5150.79,20140],["2011-07-26",5150.79,5150.79,5057.14,5150.79,23940],["2011-07-27",5150.79,5244.44,5057.14,5150.79,90830],["2011-07-28",5150.79,5338.09,5150.79,5244.44,6740],["2011-07-29",5338.09,5338.09,5150.79,5244.44,970],["2011-08-01",5150.79,5244.44,5057.14,5244.44,13510],["2011-08-02",5057.14,5244.44,5057.14,5244.44,12610],["2011-08-03",5057.14,5150.79,5057.14,5057.14,10130],["2011-08-04",5150.79,5244.44,4963.49,5244.44,45710],["2011-08-05",5057.14,5150.79,5057.14,5150.79,22030],["2011-08-08",5150.79,5150.79,4963.49,5057.14,10880],["2011-08-09",4869.84,4869.84,4869.84,4869.84,27770],["2011-08-10",4963.49,4963.49,4776.19,4963.49,9410],["2011-08-11",4776.19,4963.49,4776.19,4776.19,22500],["2011-08-12",4776.19,4869.84,4776.19,4869.84,8140],["2011-08-15",4869.84,4869.84,4869.84,4869.84,14470],["2011-08-16",4963.49,4963.49,4869.84,4869.84,4030],["2011-08-17",4869.84,5057.14,4869.84,5057.14,23580],["2011-08-18",5057.14,5244.44,5057.14,5057.14,29970],["2011-08-19",5150.79,5150.79,4963.49,5057.14,13180],["2011-08-22",5057.14,5244.44,5057.14,5244.44,39200],["2011-08-23",5057.14,5150.79,5057.14,5150.79,8210],["2011-08-24",5150.79,5150.79,4963.49,4963.49,8690],["2011-08-25",4963.49,5057.14,4963.49,5057.14,18930],["2011-08-26",5057.14,5057.14,4869.84,4869.84,30110],["2011-08-29",4963.49,4963.49,4869.84,4963.49,42240],["2011-08-30",5057.14,5150.79,5057.14,5150.79,87650],["2011-08-31",5057.14,5338.09,5057.14,5150.79,50910],["2011-09-01",5244.44,5338.09,5244.44,5338.09,42880],["2011-09-05",5525.39,5525.39,5150.79,5338.09,13860],["2011-09-06",5338.09,5338.09,5150.79,5150.79,28770],["2011-09-07",5150.79,5244.44,5057.14,5244.44,69150],["2011-09-08",5338.09,5431.74,5338.09,5338.09,120990],["2011-09-09",5338.09,5525.39,5338.09,5525.39,136460],["2011-09-12",5619.05,5712.7,5619.05,5712.7,123740],["2011-09-13",5993.65,5993.65,5900.0,5993.65,124470],["2011-09-14",6180.95,6274.6,5993.65,6180.95,229110],["2011-09-15",5900.0,5993.65,5900.0,5900.0,168960],["2011-09-16",5900.0,5900.0,5619.05,5619.05,87010],["2011-09-19",5619.05,5806.35,5525.39,5712.7,6110],["2011-09-20",5619.05,5712.7,5525.39,5619.05,28710],["2011-09-21",5619.05,5619.05,5525.39,5619.05,13200],["2011-09-22",5619.05,5806.35,5525.39,5806.35,39880],["2011-09-23",5806.35,5993.65,5806.35,5900.0,78390],["2011-09-26",5900.0,5900.0,5712.7,5712.7,32250],["2011-09-27",5712.7,5806.35,5712.7,5806.35,39000],["2011-09-28",6087.3,6087.3,6087.3,6087.3,47250],["2011-09-29",6368.25,6368.25,6087.3,6368.25,641580],["2011-09-30",6368.25,6368.25,6087.3,6180.95,129100],["2011-10-03",6087.3,6180.95,5900.0,6087.3,34590],["2011-10-04",5900.0,5993.65,5806.35,5993.65,32970],["2011-10-05",5900.0,5993.65,5712.7,5712.7,223950],["2011-10-06",5712.7,5993.65,5712.7,5900.0,123620],["2011-10-07",5900.0,5993.65,5712.7,5900.0,20240],["2011-10-10",5619.05,5900.0,5619.05,5712.7,29330],["2011-10-11",5619.05,5806.35,5619.05,5619.05,146060],["2011-10-12",5619.05,5619.05,5431.74,5431.74,116390],["2011-10-13",5431.74,5525.39,5338.09,5431.74,42650],["2011-10-14",5525.39,5525.39,5338.09,5431.74,24800],["2011-10-17",5431.74,5431.74,5338.09,5431.74,20480],["2011-10-18",5431.74,5431.74,5244.44,5338.09,23980],["2011-10-19",5244.44,5431.74,5244.44,5338.09,23460],["2011-10-20",5431.74,5431.74,5244.44,5338.09,15430],["2011-10-21",5431.74,5525.39,5431.74,5525.39,26130],["2011-10-24",5619.05,5619.05,5431.74,5431.74,22400],["2011-10-25",5525.39,5525.39,5244.44,5244.44,9720],["2011-10-26",5431.74,5431.74,5150.79,5244.44,31010],["2011-10-27",5244.44,5244.44,5150.79,5150.79,1250],["2011-10-28",5338.09,5338.09,5150.79,5338.09,129300],["2011-10-31",5525.39,5525.39,5431.74,5431.74,22620],["2011-11-01",5431.74,5431.74,5338.09,5431.74,14700],["2011-11-02",5338.09,5338.09,5244.44,5244.44,51060],["2011-11-03",5244.44,5338.09,5150.79,5338.09,16410],["2011-11-04",5150.79,5338.09,5150.79,5244.44,14270],["2011-11-07",5150.79,5244.44,5150.79,5244.44,40960],["2011-11-08",5431.74,5431.74,5431.74,5431.74,148450],["2011-11-09",5619.05,5619.05,5431.74,5619.05,99410],["2011-11-10",5619.05,5619.05,5431.74,5619.05,52100],["2011-11-11",5525.39,5619.05,5338.09,5338.09,5650],["2011-11-14",5338.09,5431.74,5244.44,5431.74,29700],["2011-11-15",5431.74,5525.39,5338.09,5338.09,16160],["2011-11-16",5431.74,5431.74,5338.09,5338.09,36620],["2011-11-17",5338.09,5525.39,5338.09,5525.39,54190],["2011-11-18",5525.39,5525.39,5338.09,5431.74,17690],["2011-11-21",5338.09,5431.74,5244.44,5338.09,45280],["2011-11-22",5338.09,5431.74,5244.44,5431.74,52430],["2011-11-23",4963.49,4963.49,4869.84,4869.84,9090],["2011-11-24",4963.49,4963.49,4682.54,4869.84,7650],["2011-11-25",4869.84,4869.84,4682.54,4869.84,2220],["2011-11-28",4869.84,4963.49,4682.54,4682.54,16990],["2011-11-29",4776.19,4776.19,4588.89,4682.54,4610],["2011-11-30",4682.54,4682.54,4495.24,4588.89,11730],["2011-12-01",4682.54,4682.54,4682.54,4682.54,760],["2011-12-02",4682.54,4776.19,4682.54,4776.19,9370],["2011-12-05",4776.19,4963.49,4682.54,4963.49,60280],["2011-12-06",4869.84,4869.84,4869.84,4869.84,24930],["2011-12-07",4682.54,4776.19,4682.54,4776.19,11640],["2011-12-08",4588.89,4682.54,4588.89,4588.89,12790],["2011-12-09",4588.89,4588.89,4495.24,4495.24,9410],["2011-12-12",4682.54,4682.54,4307.93,4307.93,3460],["2011-12-13",4307.93,4401.59,4307.93,4401.59,6420],["2011-12-14",4214.28,4307.93,4214.28,4214.28,30000],["2011-12-15",4026.98,4214.28,4026.98,4026.98,110570],["2011-12-16",4120.63,4214.28,4026.98,4214.28,31480],["2011-12-19",4214.28,4214.28,4120.63,4120.63,12060],["2011-12-20",4214.28,4214.28,3933.33,3933.33,18220],["2011-12-21",4026.98,4120.63,4026.98,4120.63,46440],["2011-12-22",4026.98,4120.63,3933.33,4120.63,17530],["2011-12-23",4120.63,4120.63,3933.33,4026.98,19360],["2011-12-26",4026.98,4026.98,3933.33,3933.33,15240],["2011-12-27",3933.33,3933.33,3746.03,3746.03,74630],["2011-12-28",3652.38,3933.33,3652.38,3746.03,8240],["2011-12-29",3839.68,3839.68,3746.03,3746.03,13290],["2011-12-30",3933.33,3933.33,3839.68,3933.33,27550],["2012-01-03",3933.33,4026.98,3933.33,4026.98,5900],["2012-01-04",4026.98,4120.63,4026.98,4026.98,9410],["2012-01-05",4026.98,4026.98,3933.33,3933.33,7600],["2012-01-06",3746.03,3746.03,3746.03,3746.03,1030],["2012-01-09",3746.03,3839.68,3746.03,3746.03,4050],["2012-01-10",3652.38,3933.33,3652.38,3933.33,44790],["2012-01-11",4120.63,4120.63,3933.33,3933.33,8770],["2012-01-12",3933.33,4026.98,3933.33,4026.98,19630],["2012-01-13",4026.98,4120.63,3839.68,4120.63,39430],["2012-01-16",3933.33,4214.28,3933.33,4214.28,10680],["2012-01-17",4214.28,4307.93,4026.98,4026.98,21110],["2012-01-18",4214.28,4214.28,4026.98,4026.98,31230],["2012-01-19",4214.28,4214.28,4120.63,4214.28,9370],["2012-01-20",4214.28,4401.59,4214.28,4307.93,47130],["2012-01-30",4401.59,4495.24,4307.93,4401.59,20240],["2012-01-31",4401.59,4495.24,4214.28,4214.28,31290],["2012-02-01",4214.28,4214.28,4026.98,4214.28,32220],["2012-02-02",4307.93,4401.59,4307.93,4401.59,37810],["2012-02-03",4495.24,4588.89,4495.24,4495.24,123850],["2012-02-06",4495.24,4495.24,4401.59,4495.24,21270],["2012-02-07",4682.54,4682.54,4495.24,4588.89,48170],["2012-02-08",4682.54,4776.19,4682.54,4776.19,47190],["2012-02-09",4869.84,4963.49,4869.84,4963.49,77770],["2012-02-10",5057.14,5057.14,4776.19,4776.19,22170],["2012-02-13",4776.19,4776.19,4588.89,4588.89,35050],["2012-02-14",4495.24,4776.19,4495.24,4776.19,23760],["2012-02-15",4869.84,4869.84,4588.89,4588.89,34320],["2012-02-16",4682.54,4776.19,4588.89,4588.89,7610],["2012-02-17",4682.54,4776.19,4682.54,4682.54,4900],["2012-02-20",4869.84,4869.84,4682.54,4869.84,21670],["2012-02-21",5057.14,5057.14,4682.54,4682.54,51530],["2012-02-22",4776.19,4869.84,4682.54,4869.84,41460],["2012-02-23",4963.49,5057.14,4869.84,5057.14,54450],["2012-02-24",4963.49,5244.44,4963.49,5244.44,112250],["2012-02-27",5338.09,5431.74,5057.14,5431.74,64690],["2012-02-28",5619.05,5619.05,5244.44,5244.44,98070],["2012-02-29",5244.44,5244.44,5057.14,5244.44,49990],["2012-03-01",5338.09,5338.09,5057.14,5150.79,177220],["2012-03-02",5057.14,5338.09,5057.14,5338.09,198140],["2012-03-05",5525.39,5525.39,5525.39,5525.39,124550],["2012-03-06",5712.7,5712.7,5338.09,5619.05,172560],["2012-03-07",5525.39,5525.39,5338.09,5431.74,99100],["2012-03-08",5244.44,5338.09,5244.44,5244.44,208440],["2012-03-09",5244.44,5338.09,5057.14,5150.79,96380],["2012-03-12",4963.49,5057.14,4963.49,4963.49,86120],["2012-03-13",5057.14,5057.14,4963.49,5057.14,82490],["2012-03-14",5150.79,5150.79,4963.49,4963.49,22860],["2012-03-15",4963.49,5150.79,4963.49,5150.79,31450],["2012-03-16",5244.44,5338.09,5150.79,5150.79,48560],["2012-03-19",5150.79,5150.79,5057.14,5057.14,43090],["2012-03-20",5057.14,5150.79,4869.84,4869.84,63230],["2012-03-21",4963.49,5057.14,4963.49,5057.14,97060],["2012-03-22",5150.79,5244.44,5057.14,5244.44,126530],["2012-03-23",5431.74,5431.74,5431.74,5431.74,182130],["2012-03-26",5619.05,5619.05,5431.74,5619.05,238600],["2012-03-27",5806.35,5900.0,5338.09,5338.09,358990],["2012-03-28",5244.44,5525.39,5244.44,5338.09,116910],["2012-03-29",5525.39,5525.39,5244.44,5338.09,121490],["2012-03-30",5244.44,5338.09,5150.79,5150.79,111740],["2012-04-03",5244.44,5338.09,5150.79,5244.44,43410],["2012-04-04",5244.44,5244.44,5057.14,5244.44,58710],["2012-04-05",5150.79,5338.09,5057.14,5338.09,32410],["2012-04-06",5338.09,5338.09,5244.44,5338.09,13770],["2012-04-09",5338.09,5431.74,5244.44,5431.74,36110],["2012-04-10",5431.74,5525.39,5338.09,5431.74,37410],["2012-04-11",5525.39,5619.05,5431.74,5525.39,145490],["2012-04-12",5712.7,5712.7,5619.05,5712.7,367560],["2012-04-13",5806.35,5900.0,5619.05,5712.7,97920],["2012-04-16",5712.7,5993.65,5619.05,5900.0,114840],["2012-04-17",5806.35,6180.95,5806.35,5993.65,92090],["2012-04-18",6087.3,6087.3,5712.7,5806.35,136990],["2012-04-19",5806.35,5900.0,5619.05,5619.05,65020],["2012-04-20",5712.7,5712.7,5525.39,5619.05,50100],["2012-04-23",5712.7,5900.0,5712.7,5900.0,196730],["2012-04-24",5993.65,6180.95,5900.0,6087.3,201840],["2012-04-25",6274.6,6368.25,6180.95,6368.25,272790],["2012-04-26",6461.9,6555.55,6461.9,6461.9,99960],["2012-04-27",6461.9,6742.85,6368.25,6742.85,352270],["2012-05-02",7023.81,7023.81,6930.16,7023.81,222060],["2012-05-03",7023.81,7211.11,6742.85,6930.16,293210],["2012-05-04",6836.51,7211.11,6836.51,7117.46,167430],["2012-05-07",7211.11,7398.41,7211.11,7398.41,328760],["2012-05-08",7679.36,7679.36,7492.06,7679.36,253220],["2012-05-09",7679.36,7866.66,7398.41,7679.36,141750],["2012-05-10",7866.66,7866.66,7304.76,7304.76,230170],["2012-05-11",7117.46,7398.41,7023.81,7023.81,213920],["2012-05-14",6836.51,6930.16,6742.85,6742.85,87270],["2012-05-15",6461.9,6555.55,6461.9,6461.9,117810],["2012-05-16",6368.25,6461.9,6180.95,6274.6,404770],["2012-05-17",6461.9,6555.55,6274.6,6274.6,62600],["2012-05-18",6274.6,6274.6,5993.65,5993.65,191970],["2012-05-21",5993.65,6274.6,5993.65,6274.6,54170],["2012-05-22",6461.9,6555.55,6274.6,6461.9,147770],["2012-05-23",6180.95,6555.55,6180.95,6180.95,119960],["2012-05-24",5993.65,6180.95,5900.0,5993.65,109430],["2012-05-25",6087.3,6274.6,6087.3,6274.6,36610],["2012-05-28",6461.9,6555.55,6274.6,6461.9,38300],["2012-05-29",6180.95,6368.25,6180.95,6274.6,19460],["2012-05-30",6274.6,6461.9,6274.6,6368.25,50140],["2012-05-31",6368.25,6368.25,6087.3,6368.25,40570],["2012-06-01",6274.6,6274.6,6087.3,6180.95,31160],["2012-06-04",5900.0,5993.65,5900.0,5900.0,190740],["2012-06-05",6087.3,6087.3,5993.65,5993.65,19120],["2012-06-06",6274.6,6274.6,6087.3,6274.6,100400],["2012-06-07",6368.25,6555.55,6368.25,6555.55,116260],["2012-06-08",6649.2,6742.85,6461.9,6555.55,108060],["2012-06-11",6649.2,6649.2,6368.25,6368.25,21850],["2012-06-12",6555.55,6555.55,6274.6,6368.25,68400],["2012-06-13",6368.25,6368.25,6180.95,6368.25,15980],["2012-06-14",6368.25,6368.25,6180.95,6180.95,7950],["2012-06-15",6461.9,6461.9,6274.6,6461.9,66630],["2012-06-18",6555.55,6555.55,6274.6,6368.25,19030],["2012-06-19",6274.6,6274.6,6087.3,6274.6,46540],["2012-06-20",6087.3,6274.6,6087.3,6180.95,19420],["2012-06-21",6368.25,6368.25,5993.65,5993.65,17310],["2012-06-22",5993.65,6274.6,5806.35,6274.6,27470],["2012-06-25",6274.6,6368.25,5993.65,5993.65,23160],["2012-06-26",5993.65,5993.65,5712.7,5900.0,36580],["2012-06-27",6000.0,6000.0,6000.0,6000.0,25900],["2012-06-28",6000.0,6000.0,5700.0,5700.0,65970],["2012-06-29",5700.0,5900.0,5700.0,5900.0,19340],["2012-07-02",6000.0,6000.0,5700.0,5700.0,67580],["2012-07-03",5600.0,5600.0,5500.0,5500.0,18810],["2012-07-04",5500.0,5700.0,5400.0,5700.0,7070],["2012-07-05",5500.0,5700.0,5500.0,5500.0,27300],["2012-07-06",5700.0,5700.0,5500.0,5700.0,1500],["2012-07-09",5600.0,5600.0,5500.0,5500.0,9980],["2012-07-10",5500.0,5600.0,5300.0,5300.0,22720],["2012-07-11",5500.0,5500.0,5400.0,5500.0,10560],["2012-07-12",5400.0,5600.0,5400.0,5600.0,5740],["2012-07-13",5600.0,5800.0,5600.0,5800.0,34150],["2012-07-16",6000.0,6000.0,5600.0,5600.0,310],["2012-07-17",5800.0,5800.0,5700.0,5800.0,28850],["2012-07-18",5900.0,5900.0,5800.0,5900.0,5710],["2012-07-19",5900.0,6100.0,5800.0,6100.0,84220],["2012-07-20",6300.0,6300.0,6100.0,6100.0,25060],["2012-07-23",5900.0,6000.0,5800.0,5800.0,35500],["2012-07-24",5600.0,5700.0,5600.0,5600.0,13120],["2012-07-25",5500.0,5700.0,5400.0,5400.0,16400],["2012-07-26",5400.0,5600.0,5400.0,5600.0,15790],["2012-07-27",5600.0,5600.0,5400.0,5400.0,1850],["2012-07-30",5400.0,5600.0,5300.0,5300.0,5560],["2012-07-31",5400.0,5500.0,5300.0,5300.0,12630],["2012-08-01",5400.0,5500.0,5300.0,5400.0,5360],["2012-08-02",5500.0,5500.0,5300.0,5300.0,3510],["2012-08-03",5300.0,5500.0,5300.0,5500.0,8710],["2012-08-06",5500.0,5600.0,5500.0,5600.0,7030],["2012-08-07",5500.0,5500.0,5400.0,5400.0,3600],["2012-08-08",5400.0,5500.0,5400.0,5500.0,3000],["2012-08-09",5600.0,5600.0,5500.0,5600.0,3230],["2012-08-10",5600.0,5600.0,5600.0,5600.0,3510],["2012-08-13",5400.0,5400.0,5400.0,5400.0,10800],["2012-08-14",5300.0,5600.0,5300.0,5600.0,140],["2012-08-15",5500.0,5600.0,5500.0,5600.0,21900],["2012-08-16",5600.0,5600.0,5500.0,5500.0,13520],["2012-08-17",5600.0,5600.0,5500.0,5500.0,18620],["2012-08-20",5500.0,5500.0,5500.0,5500.0,6900],["2012-08-21",5400.0,5400.0,5300.0,5300.0,13450],["2012-08-22",5200.0,5300.0,5100.0,5100.0,28480],["2012-08-23",4900.0,4900.0,4900.0,4900.0,21270],["2012-08-24",4800.0,5100.0,4700.0,5100.0,44510],["2012-08-27",5300.0,5300.0,5200.0,5200.0,20],["2012-08-28",5000.0,5400.0,5000.0,5000.0,2330],["2012-08-29",5200.0,5200.0,5000.0,5200.0,6650],["2012-08-30",5000.0,5100.0,5000.0,5100.0,28650],["2012-08-31",5000.0,5100.0,4900.0,4900.0,25650],["2012-09-04",4800.0,5000.0,4800.0,4900.0,18110],["2012-09-05",4800.0,4800.0,4800.0,4800.0,13410],["2012-09-06",4700.0,4800.0,4600.0,4600.0,29570],["2012-09-07",4800.0,4800.0,4400.0,4800.0,2500],["2012-09-10",4600.0,4600.0,4600.0,4600.0,2000],["2012-09-11",4400.0,4400.0,4400.0,4400.0,9570],["2012-09-12",4400.0,4400.0,4200.0,4300.0,20110],["2012-09-13",4300.0,4300.0,4100.0,4200.0,25960],["2012-09-14",4300.0,4300.0,4300.0,4300.0,9060],["2012-09-17",4500.0,4500.0,4400.0,4400.0,13110],["2012-09-18",4300.0,4300.0,4200.0,4300.0,22450],["2012-09-19",4100.0,4100.0,4100.0,4100.0,7620],["2012-09-20",4000.0,4000.0,3900.0,3900.0,9500],["2012-09-21",4000.0,4000.0,3800.0,4000.0,46720],["2012-09-24",3900.0,3900.0,3800.0,3800.0,8440],["2012-09-25",3800.0,3800.0,3700.0,3800.0,21150],["2012-09-26",3800.0,3900.0,3700.0,3900.0,24540],["2012-09-27",3900.0,4000.0,3900.0,4000.0,16010],["2012-09-28",4000.0,4000.0,4000.0,4000.0,8480],["2012-10-01",4000.0,4000.0,4000.0,4000.0,3020],["2012-10-02",4000.0,4000.0,4000.0,4000.0,24000],["2012-10-03",4200.0,4200.0,4000.0,4100.0,30],["2012-10-04",4100.0,4300.0,4100.0,4300.0,5040],["2012-10-05",4300.0,4300.0,4300.0,4300.0,60],["2012-10-08",4300.0,4300.0,4300.0,4300.0,4220],["2012-10-09",4300.0,4500.0,4200.0,4500.0,10560],["2012-10-10",4500.0,4500.0,4500.0,4500.0,30],["2012-10-11",4500.0,4600.0,4500.0,4500.0,8110],["2012-10-12",4400.0,4600.0,4400.0,4600.0,11640],["2012-10-15",4600.0,4600.0,4400.0,4400.0,12900],["2012-10-16",4300.0,4600.0,4300.0,4400.0,15150],["2012-10-17",4400.0,4600.0,4400.0,4600.0,27590],["2012-10-18",4600.0,4700.0,4500.0,4700.0,14520],["2012-10-19",4500.0,4500.0,4500.0,4500.0,5300],["2012-10-22",4300.0,4300.0,4300.0,4300.0,600],["2012-10-23",4100.0,4300.0,4100.0,4100.0,17300],["2012-10-24",4100.0,4100.0,4000.0,4000.0,2120],["2012-10-25",3900.0,4000.0,3900.0,4000.0,2810],["2012-10-26",4000.0,4100.0,4000.0,4100.0,930],["2012-10-29",4000.0,4100.0,4000.0,4100.0,3560],["2012-10-30",4000.0,4000.0,4000.0,4000.0,200],["2012-10-31",4000.0,4000.0,4000.0,4000.0,1280],["2012-11-01",3800.0,4100.0,3800.0,4100.0,2510],["2012-11-02",4000.0,4000.0,3900.0,3900.0,510],["2012-11-05",3800.0,3900.0,3800.0,3900.0,1510],["2012-11-06",3800.0,3900.0,3800.0,3900.0,3020],["2012-11-07",3900.0,3900.0,3800.0,3900.0,1300],["2012-11-08",3900.0,3900.0,3900.0,3900.0,20],["2012-11-09",3900.0,3900.0,3800.0,3900.0,2510],["2012-11-12",3900.0,4000.0,3900.0,4000.0,3510],["2012-11-13",3900.0,4000.0,3800.0,3900.0,3020],["2012-11-14",3800.0,3900.0,3800.0,3900.0,3070],["2012-11-15",3800.0,3800.0,3800.0,3800.0,8300],["2012-11-16",3700.0,3800.0,3700.0,3800.0,2020],["2012-11-19",3700.0,3800.0,3700.0,3800.0,4010],["2012-11-20",3700.0,3700.0,3700.0,3700.0,11920],["2012-11-21",3600.0,3600.0,3600.0,3600.0,5080],["2012-11-22",3500.0,3700.0,3500.0,3700.0,16230],["2012-11-23",3700.0,3800.0,3600.0,3600.0,5000],["2012-11-26",3500.0,3700.0,3500.0,3700.0,13310],["2012-11-27",3600.0,3700.0,3600.0,3700.0,1700],["2012-11-28",3600.0,3600.0,3600.0,3600.0,9500],["2012-11-29",3600.0,3700.0,3600.0,3700.0,3660],["2012-11-30",3600.0,3800.0,3600.0,3800.0,4050],["2012-12-03",3800.0,3900.0,3800.0,3900.0,5140],["2012-12-04",3900.0,3900.0,3900.0,3900.0,0],["2012-12-05",3900.0,4000.0,3900.0,4000.0,12000],["2012-12-06",3800.0,4000.0,3800.0,4000.0,5830],["2012-12-07",3800.0,4100.0,3800.0,4100.0,90],["2012-12-10",4200.0,4200.0,4200.0,4200.0,7240],["2012-12-11",4200.0,4200.0,4100.0,4100.0,5010],["2012-12-12",4100.0,4100.0,4000.0,4100.0,9550],["2012-12-13",4100.0,4100.0,4100.0,4100.0,5220],["2012-12-14",4100.0,4100.0,4100.0,4100.0,6000],["2012-12-17",4100.0,4100.0,4100.0,4100.0,0],["2012-12-18",4000.0,4000.0,3900.0,4000.0,6730],["2012-12-19",4000.0,4200.0,4000.0,4200.0,24520],["2012-12-20",4000.0,4400.0,4000.0,4400.0,22100],["2012-12-21",4200.0,4200.0,4200.0,4200.0,17140],["2012-12-24",4000.0,4300.0,4000.0,4300.0,3360],["2012-12-25",4100.0,4300.0,4100.0,4300.0,6020],["2012-12-26",4300.0,4300.0,4300.0,4300.0,0],["2012-12-27",4400.0,4500.0,4400.0,4500.0,27130],["2012-12-28",4300.0,4700.0,4300.0,4700.0,14810],["2013-01-02",4900.0,4900.0,4900.0,4900.0,23040],["2013-01-03",5000.0,5000.0,5000.0,5000.0,1000],["2013-01-04",5000.0,5200.0,5000.0,5000.0,43930],["2013-01-07",5200.0,5200.0,4900.0,5100.0,1900],["2013-01-08",4900.0,5200.0,4900.0,5200.0,39020],["2013-01-09",5400.0,5400.0,5200.0,5300.0,160],["2013-01-10",5100.0,5100.0,5100.0,5100.0,90],["2013-01-11",4900.0,5100.0,4900.0,5100.0,11940],["2013-01-14",5100.0,5100.0,4900.0,5000.0,24510],["2013-01-15",5000.0,5000.0,4900.0,5000.0,5880],["2013-01-16",5000.0,5200.0,4900.0,5100.0,24520],["2013-01-17",4900.0,5000.0,4900.0,5000.0,5140],["2013-01-18",5000.0,5100.0,4700.0,4700.0,1480],["2013-01-21",5000.0,5000.0,4900.0,4900.0,90],["2013-01-22",4900.0,4900.0,4900.0,4900.0,10],["2013-01-23",4900.0,4900.0,4900.0,4900.0,10],["2013-01-24",5000.0,5000.0,4900.0,4900.0,1310],["2013-01-25",4900.0,5000.0,4900.0,5000.0,6150],["2013-01-28",5000.0,5000.0,4700.0,4700.0,990],["2013-01-29",4700.0,4700.0,4600.0,4700.0,9850],["2013-01-30",4500.0,4800.0,4400.0,4800.0,10090],["2013-01-31",4500.0,4700.0,4500.0,4600.0,8540],["2013-02-01",4500.0,4500.0,4300.0,4400.0,2210],["2013-02-04",4300.0,4600.0,4100.0,4100.0,44350],["2013-02-05",4100.0,4200.0,4100.0,4200.0,3870],["2013-02-06",4200.0,4400.0,4200.0,4400.0,11340],["2013-02-07",4600.0,4700.0,4400.0,4400.0,21580],["2013-02-08",4600.0,4700.0,4600.0,4700.0,23810],["2013-02-18",5000.0,5000.0,4800.0,4800.0,45260],["2013-02-19",4800.0,4900.0,4800.0,4900.0,2670],["2013-02-20",4800.0,4800.0,4600.0,4800.0,110600],["2013-02-21",4600.0,4800.0,4600.0,4600.0,70660],["2013-02-22",4600.0,4800.0,4500.0,4800.0,58570],["2013-02-25",4800.0,4900.0,4800.0,4900.0,3710],["2013-02-26",4700.0,4900.0,4600.0,4600.0,4510],["2013-02-27",4700.0,4700.0,4500.0,4700.0,530],["2013-02-28",4800.0,4800.0,4400.0,4700.0,24900],["2013-03-01",4800.0,4800.0,4400.0,4700.0,31900],["2013-03-04",4600.0,4600.0,4400.0,4600.0,8580],["2013-03-05",4300.0,4600.0,4300.0,4300.0,7120],["2013-03-06",4200.0,4500.0,4200.0,4400.0,4080],["2013-03-07",4500.0,4500.0,4500.0,4500.0,10],["2013-03-08",4200.0,4500.0,4200.0,4500.0,5030],["2013-03-11",4300.0,4400.0,4300.0,4400.0,29640],["2013-03-12",4500.0,4500.0,4100.0,4400.0,18540],["2013-03-13",4200.0,4500.0,4200.0,4200.0,10010],["2013-03-14",4400.0,4400.0,4100.0,4100.0,4010],["2013-03-15",4100.0,4200.0,4100.0,4200.0,8430],["2013-03-18",4100.0,4200.0,4100.0,4200.0,19620],["2013-03-19",4100.0,4300.0,4100.0,4300.0,1220],["2013-03-20",4200.0,4400.0,4100.0,4200.0,61060],["2013-03-21",4300.0,4300.0,4200.0,4300.0,22650],["2013-03-22",4200.0,4200.0,4000.0,4000.0,22050],["2013-03-25",4000.0,4200.0,4000.0,4200.0,6550],["2013-03-26",4300.0,4300.0,4300.0,4300.0,19200],["2013-03-27",4000.0,4300.0,4000.0,4300.0,32100],["2013-03-28",4200.0,4200.0,4200.0,4200.0,19100],["2013-03-29",4100.0,4300.0,4000.0,4300.0,24550],["2013-04-01",4100.0,4200.0,4100.0,4200.0,10360],["2013-04-02",4100.0,4100.0,4100.0,4100.0,11000],["2013-04-03",4100.0,4200.0,4100.0,4200.0,27340],["2013-04-04",4000.0,4100.0,4000.0,4100.0,41410],["2013-04-05",4100.0,4100.0,4100.0,4100.0,20],["2013-04-08",3900.0,4100.0,3900.0,3900.0,46040],["2013-04-09",4000.0,4000.0,4000.0,4000.0,3040],["2013-04-10",4100.0,4200.0,3900.0,3900.0,16080],["2013-04-11",3900.0,3900.0,3800.0,3900.0,18220],["2013-04-12",3900.0,3900.0,3700.0,3700.0,19510],["2013-04-15",3800.0,3900.0,3700.0,3900.0,110],["2013-04-16",3800.0,3900.0,3700.0,3700.0,8120],["2013-04-17",3700.0,3900.0,3600.0,3900.0,130],["2013-04-18",3900.0,3900.0,3900.0,3900.0,20],["2013-04-22",3700.0,3700.0,3700.0,3700.0,100],["2013-04-23",3500.0,3500.0,3500.0,3500.0,8410],["2013-04-24",3300.0,3300.0,3300.0,3300.0,20950],["2013-04-25",3100.0,3100.0,3100.0,3100.0,37260],["2013-04-26",3100.0,3300.0,3000.0,3100.0,4470],["2013-05-02",2900.0,3100.0,2900.0,3000.0,6000],["2013-05-03",3000.0,3000.0,2900.0,3000.0,5030],["2013-05-06",3000.0,3200.0,3000.0,3100.0,27780],["2013-05-07",3100.0,3200.0,3100.0,3200.0,1280],["2013-05-08",3200.0,3200.0,3000.0,3000.0,14080],["2013-05-09",3000.0,3200.0,3000.0,3200.0,20860],["2013-05-10",3400.0,3400.0,3100.0,3300.0,8130],["2013-05-13",3300.0,3300.0,3200.0,3200.0,8680],["2013-05-14",3200.0,3300.0,3100.0,3200.0,5630],["2013-05-15",3100.0,3200.0,3100.0,3200.0,1370],["2013-05-16",3100.0,3200.0,3100.0,3200.0,2230],["2013-05-17",3100.0,3200.0,3100.0,3200.0,1620],["2013-05-20",3100.0,3100.0,3100.0,3100.0,1410],["2013-05-21",3100.0,3200.0,3100.0,3100.0,20850],["2013-05-22",3100.0,3200.0,3000.0,3000.0,24800],["2013-05-23",3000.0,3200.0,2900.0,2900.0,33650],["2013-05-24",3100.0,3100.0,3000.0,3100.0,32580],["2013-05-27",3100.0,3300.0,3100.0,3300.0,57660],["2013-05-28",3300.0,3300.0,3300.0,3300.0,2550],["2013-05-29",3400.0,3400.0,3200.0,3300.0,21960],["2013-05-30",3300.0,3400.0,3100.0,3200.0,63370],["2013-05-31",3200.0,3200.0,3100.0,3100.0,70430],["2013-06-03",3200.0,3300.0,3200.0,3300.0,97330],["2013-06-04",3500.0,3500.0,3500.0,3500.0,37740],["2013-06-05",3600.0,3600.0,3300.0,3300.0,33750],["2013-06-06",3300.0,3500.0,3300.0,3500.0,56890],["2013-06-07",3500.0,3500.0,3300.0,3400.0,31840],["2013-06-10",3400.0,3500.0,3300.0,3500.0,18770],["2013-06-11",3400.0,3400.0,3300.0,3400.0,67150],["2013-06-12",3400.0,3400.0,3300.0,3400.0,2810],["2013-06-13",3400.0,3400.0,3300.0,3300.0,25530],["2013-06-14",3400.0,3400.0,3300.0,3400.0,1510],["2013-06-17",3400.0,3400.0,3300.0,3400.0,35540],["2013-06-18",3200.0,3400.0,3200.0,3400.0,28000],["2013-06-19",3500.0,3500.0,3300.0,3400.0,13180],["2013-06-20",3400.0,3400.0,3300.0,3400.0,33230],["2013-06-21",3300.0,3300.0,3200.0,3300.0,64680],["2013-06-24",3300.0,3300.0,3100.0,3200.0,27350],["2013-06-25",3100.0,3200.0,3000.0,3200.0,62440],["2013-06-26",3100.0,3100.0,3000.0,3100.0,30000],["2013-06-27",3100.0,3100.0,3000.0,3100.0,16050],["2013-06-28",3100.0,3100.0,3000.0,3100.0,2990],["2013-07-01",3200.0,3200.0,3000.0,3100.0,6710],["2013-07-02",3100.0,3200.0,3100.0,3200.0,17300],["2013-07-03",3200.0,3200.0,3200.0,3200.0,10],["2013-07-04",3100.0,3200.0,3000.0,3100.0,3300],["2013-07-05",3100.0,3100.0,3000.0,3100.0,33120],["2013-07-08",3100.0,3100.0,3000.0,3100.0,6830],["2013-07-09",3000.0,3100.0,3000.0,3100.0,4820],["2013-07-10",3000.0,3000.0,3000.0,3000.0,18210],["2013-07-11",3000.0,3100.0,3000.0,3000.0,30510],["2013-07-12",3000.0,3200.0,3000.0,3200.0,14050],["2013-07-15",3100.0,3200.0,3100.0,3200.0,3170],["2013-07-16",3200.0,3200.0,3100.0,3200.0,2600],["2013-07-17",3100.0,3100.0,3100.0,3100.0,65090],["2013-07-18",3000.0,3200.0,3000.0,3100.0,20010],["2013-07-19",3000.0,3100.0,3000.0,3100.0,270],["2013-07-22",3000.0,3100.0,3000.0,3000.0,23380],["2013-07-23",3000.0,3000.0,2900.0,3000.0,6920],["2013-07-24",2900.0,3000.0,2900.0,3000.0,11630],["2013-07-25",2900.0,3000.0,2900.0,3000.0,600],["2013-07-26",2900.0,2900.0,2900.0,2900.0,25050],["2013-07-29",2800.0,2800.0,2800.0,2800.0,8000],["2013-07-30",2700.0,2900.0,2700.0,2900.0,10790],["2013-07-31",2900.0,3000.0,2900.0,3000.0,520],["2013-08-01",3000.0,3000.0,2900.0,2900.0,510],["2013-08-02",3000.0,3000.0,3000.0,3000.0,20],["2013-08-05",3000.0,3000.0,2800.0,2800.0,29960],["2013-08-06",2800.0,2900.0,2700.0,2900.0,36090],["2013-08-07",2800.0,2900.0,2700.0,2900.0,15430],["2013-08-08",3000.0,3000.0,2800.0,2800.0,10150],["2013-08-09",2900.0,2900.0,2800.0,2900.0,21810],["2013-08-12",2900.0,3000.0,2900.0,2900.0,10830],["2013-08-13",2800.0,2900.0,2700.0,2900.0,40030],["2013-08-14",2800.0,2900.0,2700.0,2900.0,2500],["2013-08-15",2900.0,2900.0,2800.0,2800.0,500],["2013-08-16",2900.0,2900.0,2700.0,2900.0,9520],["2013-08-19",2900.0,2900.0,2900.0,2900.0,7000],["2013-08-20",3000.0,3000.0,3000.0,3000.0,3010],["2013-08-21",2900.0,2900.0,2900.0,2900.0,25000],["2013-08-22",3000.0,3000.0,3000.0,3000.0,10],["2013-08-23",2900.0,2900.0,2800.0,2800.0,1920],["2013-08-26",2700.0,2900.0,2700.0,2900.0,5560],["2013-08-27",2800.0,3000.0,2800.0,2800.0,810],["2013-08-28",2800.0,2900.0,2800.0,2900.0,4420],["2013-08-29",2800.0,2900.0,2800.0,2900.0,1460],["2013-08-30",2800.0,2900.0,2800.0,2900.0,3810],["2013-09-03",2800.0,2900.0,2700.0,2900.0,3080],["2013-09-04",2800.0,2800.0,2700.0,2800.0,4410],["2013-09-05",2700.0,2800.0,2700.0,2800.0,15120],["2013-09-06",2700.0,2800.0,2700.0,2700.0,6040],["2013-09-09",2600.0,2800.0,2600.0,2700.0,17970],["2013-09-10",2800.0,2800.0,2700.0,2800.0,2730],["2013-09-11",2800.0,2800.0,2800.0,2800.0,0],["2013-09-12",2800.0,2800.0,2700.0,2700.0,7100],["2013-09-13",2800.0,2800.0,2600.0,2700.0,6120],["2013-09-16",2600.0,2700.0,2600.0,2700.0,7690],["2013-09-17",2600.0,2700.0,2600.0,2700.0,7050],["2013-09-18",2600.0,2700.0,2600.0,2700.0,7380],["2013-09-19",2600.0,2600.0,2600.0,2600.0,2630],["2013-09-20",2600.0,2600.0,2500.0,2600.0,1510],["2013-09-23",2600.0,2600.0,2600.0,2600.0,100],["2013-09-24",2600.0,2700.0,2600.0,2700.0,15070],["2013-09-25",2700.0,2700.0,2600.0,2600.0,8930],["2013-09-26",2600.0,2700.0,2500.0,2500.0,2070],["2013-09-27",2600.0,2600.0,2500.0,2600.0,6040],["2013-09-30",2700.0,2700.0,2600.0,2600.0,70],["2013-10-01",2600.0,2700.0,2600.0,2700.0,10080],["2013-10-02",2600.0,2700.0,2600.0,2700.0,760],["2013-10-03",2600.0,2700.0,2600.0,2700.0,47550],["2013-10-04",2600.0,2600.0,2600.0,2600.0,41520],["2013-10-07",2600.0,2600.0,2600.0,2600.0,770],["2013-10-08",2500.0,2600.0,2500.0,2500.0,21690],["2013-10-09",2600.0,2600.0,2600.0,2600.0,3260],["2013-10-10",2700.0,2700.0,2500.0,2600.0,19020],["2013-10-11",2600.0,2700.0,2600.0,2700.0,6460],["2013-10-14",2700.0,2700.0,2600.0,2600.0,11810],["2013-10-15",2600.0,2700.0,2600.0,2700.0,6280],["2013-10-16",2700.0,2700.0,2700.0,2700.0,1020],["2013-10-17",2600.0,2700.0,2600.0,2700.0,14110],["2013-10-18",2600.0,2700.0,2600.0,2700.0,14120],["2013-10-21",2600.0,2700.0,2600.0,2700.0,2370],["2013-10-22",2700.0,2700.0,2600.0,2700.0,12090],["2013-10-23",2700.0,2700.0,2600.0,2700.0,26530],["2013-10-24",2700.0,2800.0,2700.0,2800.0,126760],["2013-10-25",2900.0,2900.0,2900.0,2900.0,26720],["2013-10-28",3100.0,3100.0,2900.0,3000.0,122940],["2013-10-29",3000.0,3000.0,2800.0,2800.0,41230],["2013-10-30",2900.0,2900.0,2800.0,2800.0,29490],["2013-10-31",2700.0,2900.0,2700.0,2900.0,21340],["2013-11-01",2900.0,3000.0,2900.0,3000.0,2710],["2013-11-04",3000.0,3000.0,2900.0,2900.0,27670],["2013-11-05",3100.0,3100.0,3000.0,3100.0,11920],["2013-11-06",3200.0,3200.0,3100.0,3100.0,20860],["2013-11-07",3100.0,3200.0,3000.0,3100.0,48800],["2013-11-08",3000.0,3100.0,3000.0,3100.0,19040],["2013-11-11",3100.0,3200.0,3000.0,3200.0,75380],["2013-11-12",3200.0,3300.0,3100.0,3200.0,40320],["2013-11-13",3200.0,3200.0,3000.0,3100.0,135680],["2013-11-14",3200.0,3200.0,3100.0,3200.0,87780],["2013-11-15",3200.0,3400.0,3200.0,3400.0,188160],["2013-11-18",3500.0,3500.0,3300.0,3400.0,26830],["2013-11-19",3400.0,3400.0,3300.0,3300.0,46880],["2013-11-20",3300.0,3500.0,3300.0,3500.0,135040],["2013-11-21",3600.0,3700.0,3400.0,3400.0,283560],["2013-11-22",3500.0,3500.0,3200.0,3300.0,95830],["2013-11-25",3500.0,3500.0,3400.0,3400.0,46950],["2013-11-26",3400.0,3600.0,3300.0,3600.0,169970],["2013-11-27",3700.0,3800.0,3600.0,3700.0,127760],["2013-11-28",3800.0,3800.0,3600.0,3700.0,60930],["2013-11-29",3600.0,3800.0,3500.0,3500.0,97680],["2013-12-02",3400.0,3600.0,3400.0,3500.0,49320],["2013-12-03",3600.0,3700.0,3600.0,3700.0,185370],["2013-12-04",3700.0,3800.0,3600.0,3700.0,18640],["2013-12-05",3600.0,3700.0,3600.0,3700.0,42940],["2013-12-06",3600.0,3700.0,3500.0,3700.0,40300],["2013-12-09",3800.0,3800.0,3600.0,3700.0,36520],["2013-12-10",3600.0,3600.0,3500.0,3500.0,62700],["2013-12-11",3600.0,3600.0,3400.0,3400.0,53670],["2013-12-12",3300.0,3400.0,3300.0,3400.0,24500],["2013-12-13",3300.0,3500.0,3300.0,3500.0,13140],["2013-12-16",3500.0,3600.0,3400.0,3500.0,50910],["2013-12-17",3500.0,3600.0,3400.0,3500.0,49180],["2013-12-18",3400.0,3500.0,3400.0,3400.0,23890],["2013-12-19",3500.0,3500.0,3300.0,3500.0,76360],["2013-12-20",3600.0,3600.0,3400.0,3600.0,35100],["2013-12-23",3500.0,3600.0,3500.0,3600.0,51320],["2013-12-24",3500.0,3600.0,3500.0,3600.0,92280],["2013-12-25",3600.0,3700.0,3500.0,3600.0,46480],["2013-12-26",3700.0,3700.0,3500.0,3600.0,80020],["2013-12-27",3600.0,3600.0,3500.0,3500.0,42200],["2013-12-30",3400.0,3500.0,3300.0,3300.0,44710],["2013-12-31",3300.0,3500.0,3300.0,3400.0,22220],["2014-01-02",3400.0,3400.0,3400.0,3400.0,3000],["2014-01-03",3400.0,3400.0,3300.0,3400.0,21440],["2014-01-06",3300.0,3500.0,3300.0,3300.0,90940],["2014-01-07",3400.0,3500.0,3300.0,3500.0,327380],["2014-01-08",3700.0,3700.0,3700.0,3700.0,141490],["2014-01-09",3900.0,3900.0,3900.0,3900.0,290710],["2014-01-10",4100.0,4100.0,4000.0,4100.0,542410],["2014-01-13",4200.0,4200.0,3900.0,3900.0,384730],["2014-01-14",4000.0,4100.0,3800.0,3800.0,270520],["2014-01-15",3900.0,4000.0,3800.0,3900.0,160610],["2014-01-16",3900.0,4000.0,3800.0,3800.0,223680],["2014-01-17",3900.0,3900.0,3700.0,3700.0,112130],["2014-01-20",3700.0,3700.0,3500.0,3500.0,108990],["2014-01-21",3400.0,3700.0,3400.0,3600.0,49740],["2014-01-22",3700.0,3700.0,3500.0,3500.0,60280],["2014-01-23",3500.0,3700.0,3500.0,3700.0,51400],["2014-01-24",3700.0,3700.0,3600.0,3700.0,36340],["2014-01-27",3600.0,3800.0,3600.0,3800.0,6880],["2014-02-06",3700.0,3900.0,3700.0,3900.0,19870],["2014-02-07",3900.0,4000.0,3700.0,3800.0,94750],["2014-02-10",3800.0,3900.0,3700.0,3800.0,83230],["2014-02-11",3800.0,3800.0,3700.0,3700.0,90490],["2014-02-12",3600.0,3900.0,3600.0,3900.0,447810],["2014-02-13",4000.0,4100.0,3900.0,3900.0,149560],["2014-02-14",3900.0,4100.0,3900.0,4100.0,457470],["2014-02-17",4200.0,4300.0,4100.0,4300.0,318030],["2014-02-18",4600.0,4600.0,4500.0,4600.0,223700],["2014-02-19",4900.0,4900.0,4900.0,4900.0,262550],["2014-02-20",5200.0,5200.0,5100.0,5200.0,1207550],["2014-02-21",5300.0,5500.0,5000.0,5500.0,602140],["2014-02-24",5800.0,5800.0,5800.0,5800.0,217710],["2014-02-25",6100.0,6200.0,5900.0,6200.0,627390],["2014-02-26",5900.0,6100.0,5800.0,5900.0,1038480],["2014-02-27",5900.0,5900.0,5500.0,5600.0,420980],["2014-02-28",5500.0,5900.0,5500.0,5900.0,395990],["2014-03-03",6100.0,6100.0,5700.0,5700.0,503540],["2014-03-04",5500.0,6000.0,5500.0,6000.0,394660],["2014-03-05",6400.0,6400.0,6400.0,6400.0,374140],["2014-03-06",6700.0,6800.0,6600.0,6800.0,917430],["2014-03-07",7200.0,7200.0,6400.0,6400.0,434010],["2014-03-10",6400.0,6800.0,6100.0,6700.0,301090],["2014-03-11",6500.0,6700.0,6300.0,6500.0,1040410],["2014-03-12",6600.0,6600.0,6100.0,6100.0,565610],["2014-03-13",6100.0,6500.0,6000.0,6500.0,394290],["2014-03-14",6500.0,6600.0,6200.0,6400.0,285600],["2014-03-17",6400.0,6800.0,6200.0,6700.0,719340],["2014-03-18",6800.0,6800.0,6400.0,6500.0,415330],["2014-03-19",6400.0,6600.0,6400.0,6500.0,208600],["2014-03-20",6500.0,6600.0,6400.0,6500.0,324340],["2014-03-21",6500.0,6600.0,6400.0,6500.0,435640],["2014-03-24",6600.0,6900.0,6600.0,6900.0,677880],["2014-03-25",7200.0,7300.0,6900.0,7300.0,988730],["2014-03-26",7200.0,7300.0,6800.0,6800.0,454150],["2014-03-27",6500.0,6600.0,6400.0,6600.0,625970],["2014-03-28",6700.0,7000.0,6600.0,6800.0,271650],["2014-03-31",6700.0,6700.0,6400.0,6500.0,176350],["2014-04-01",6300.0,6400.0,6100.0,6300.0,322600],["2014-04-02",6400.0,6400.0,5900.0,5900.0,353590],["2014-04-03",5700.0,6200.0,5700.0,6200.0,182530],["2014-04-04",5900.0,6100.0,5900.0,6000.0,72240],["2014-04-07",5800.0,5900.0,5700.0,5900.0,114150],["2014-04-08",5800.0,5900.0,5500.0,5700.0,209200],["2014-04-10",5900.0,6000.0,5700.0,5700.0,85540],["2014-04-11",5700.0,5800.0,5600.0,5800.0,107570],["2014-04-14",5800.0,5800.0,5600.0,5700.0,49260],["2014-04-15",5700.0,5700.0,5400.0,5500.0,76870],["2014-04-16",5500.0,5500.0,5200.0,5200.0,262330],["2014-04-17",5300.0,5400.0,5200.0,5200.0,107290],["2014-04-18",5100.0,5100.0,4900.0,4900.0,136720],["2014-04-21",4900.0,4900.0,4600.0,4600.0,71160],["2014-04-22",4300.0,4600.0,4300.0,4600.0,422670],["2014-04-23",4600.0,4600.0,4400.0,4500.0,52740],["2014-04-24",4300.0,4400.0,4300.0,4300.0,295820],["2014-04-25",4100.0,4400.0,4100.0,4400.0,66610],["2014-04-28",4600.0,4600.0,4200.0,4300.0,49190],["2014-04-29",4300.0,4400.0,4200.0,4400.0,39840],["2014-05-05",4300.0,4300.0,4100.0,4200.0,124650],["2014-05-06",4000.0,4100.0,4000.0,4100.0,62120],["2014-05-07",4100.0,4100.0,3900.0,3900.0,72420],["2014-05-08",3700.0,3700.0,3700.0,3700.0,29310],["2014-05-09",3500.0,3600.0,3500.0,3600.0,91610],["2014-05-12",3400.0,3500.0,3400.0,3400.0,133600],["2014-05-13",3200.0,3400.0,3200.0,3200.0,90060],["2014-05-14",3000.0,3300.0,3000.0,3300.0,85280],["2014-05-15",3300.0,3400.0,3100.0,3100.0,63080],["2014-05-16",3100.0,3200.0,3000.0,3200.0,92450],["2014-05-19",3200.0,3200.0,3200.0,3200.0,106770],["2014-05-20",3200.0,3400.0,3200.0,3400.0,118440],["2014-05-21",3600.0,3600.0,3600.0,3600.0,81550],["2014-05-22",3800.0,3800.0,3800.0,3800.0,388570],["2014-05-23",3900.0,4000.0,3700.0,3900.0,154410],["2014-05-26",3700.0,4000.0,3700.0,3800.0,53410],["2014-05-27",3800.0,4000.0,3800.0,4000.0,151230],["2014-05-28",4000.0,4200.0,3800.0,4000.0,162430],["2014-05-29",3900.0,4000.0,3800.0,3800.0,122960],["2014-05-30",3700.0,4000.0,3600.0,3800.0,57090],["2014-06-02",3600.0,3800.0,3600.0,3600.0,76940],["2014-06-03",3500.0,3700.0,3500.0,3600.0,11100],["2014-06-04",3700.0,3700.0,3500.0,3600.0,20120],["2014-06-05",3500.0,3600.0,3500.0,3600.0,31460],["2014-06-06",3600.0,3600.0,3500.0,3600.0,24250],["2014-06-09",3500.0,3600.0,3400.0,3600.0,60170],["2014-06-10",3600.0,3600.0,3500.0,3600.0,32620],["2014-06-11",3500.0,3700.0,3500.0,3700.0,44230],["2014-06-12",3600.0,3700.0,3600.0,3600.0,43580],["2014-06-13",3600.0,3700.0,3500.0,3600.0,22580],["2014-06-16",3600.0,3700.0,3500.0,3700.0,24070],["2014-06-17",3700.0,3700.0,3600.0,3700.0,14900],["2014-06-18",3700.0,3800.0,3700.0,3700.0,10590],["2014-06-19",3600.0,3600.0,3500.0,3600.0,64490],["2014-06-20",3600.0,3700.0,3600.0,3600.0,26470],["2014-06-23",3700.0,3700.0,3500.0,3500.0,16250],["2014-06-24",3500.0,3600.0,3500.0,3600.0,30700],["2014-06-25",3500.0,3700.0,3500.0,3500.0,36400],["2014-06-26",3500.0,3600.0,3500.0,3600.0,4320],["2014-06-27",3700.0,3700.0,3500.0,3600.0,12200],["2014-06-30",3500.0,3700.0,3500.0,3600.0,19510],["2014-07-01",3500.0,3700.0,3500.0,3600.0,22360],["2014-07-02",3700.0,3700.0,3600.0,3700.0,78770],["2014-07-03",3800.0,3900.0,3700.0,3900.0,228880],["2014-07-04",4000.0,4000.0,3900.0,4000.0,60540],["2014-07-07",4100.0,4100.0,3900.0,4000.0,48500],["2014-07-08",4000.0,4000.0,3800.0,4000.0,34820],["2014-07-09",4000.0,4100.0,3800.0,4000.0,163500],["2014-07-10",4000.0,4000.0,3800.0,3800.0,100100],["2014-07-11",3900.0,3900.0,3700.0,3900.0,27500],["2014-07-14",3800.0,3900.0,3700.0,3900.0,54770],["2014-07-15",3900.0,4000.0,3800.0,3900.0,119790],["2014-07-16",3900.0,3900.0,3800.0,3800.0,53420],["2014-07-17",3900.0,3900.0,3800.0,3800.0,43220],["2014-07-18",3700.0,3900.0,3700.0,3800.0,16520],["2014-07-21",3600.0,3600.0,3600.0,3600.0,142410],["2014-07-22",3400.0,3400.0,3400.0,3400.0,189670],["2014-07-23",3300.0,3400.0,3200.0,3300.0,57110],["2014-07-24",3300.0,3500.0,3300.0,3400.0,19350],["2014-07-25",3400.0,3400.0,3200.0,3300.0,36880],["2014-07-28",3200.0,3200.0,3100.0,3100.0,66330],["2014-07-29",3000.0,3200.0,3000.0,3100.0,5560],["2014-07-30",3100.0,3100.0,3100.0,3100.0,15990],["2014-07-31",3200.0,3300.0,3100.0,3300.0,65940],["2014-08-01",3300.0,3500.0,3300.0,3300.0,24630],["2014-08-04",3300.0,3300.0,3300.0,3300.0,11890],["2014-08-05",3500.0,3500.0,3200.0,3200.0,8020],["2014-08-06",3400.0,3400.0,3300.0,3400.0,90900],["2014-08-07",3500.0,3500.0,3300.0,3400.0,1100],["2014-08-08",3400.0,3400.0,3300.0,3300.0,5690],["2014-08-11",3300.0,3400.0,3200.0,3400.0,12020],["2014-08-12",3300.0,3400.0,3300.0,3300.0,9130],["2014-08-13",3300.0,3500.0,3300.0,3400.0,17150],["2014-08-14",3400.0,3400.0,3300.0,3300.0,3570],["2014-08-15",3400.0,3400.0,3300.0,3300.0,4300],["2014-08-18",3500.0,3500.0,3400.0,3500.0,155480],["2014-08-19",3500.0,3500.0,3400.0,3400.0,28300],["2014-08-20",3300.0,3600.0,3300.0,3500.0,57920],["2014-08-21",3500.0,3500.0,3400.0,3500.0,64610],["2014-08-22",3500.0,3500.0,3400.0,3400.0,48350],["2014-08-25",3300.0,3500.0,3300.0,3500.0,319330],["2014-08-26",3400.0,3500.0,3300.0,3300.0,238360],["2014-08-27",3200.0,3500.0,3200.0,3500.0,477980],["2014-08-28",3600.0,3700.0,3600.0,3700.0,280930],["2014-08-29",3900.0,3900.0,3900.0,3900.0,128300],["2014-09-03",4100.0,4100.0,4100.0,4100.0,671690],["2014-09-04",4300.0,4300.0,4200.0,4300.0,414050],["2014-09-05",4600.0,4600.0,4600.0,4600.0,11590],["2014-09-08",4900.0,4900.0,4900.0,4900.0,194180],["2014-09-09",5200.0,5200.0,5000.0,5200.0,1226290],["2014-09-10",5500.0,5500.0,5400.0,5500.0,1274740],["2014-09-11",5800.0,5800.0,5800.0,5800.0,55460],["2014-09-12",6200.0,6200.0,6200.0,6200.0,90840],["2014-09-15",6600.0,6600.0,6600.0,6600.0,96270],["2014-09-16",6200.0,7000.0,6200.0,7000.0,2516130],["2014-09-17",7400.0,7400.0,7400.0,7400.0,876780],["2014-09-18",6900.0,7900.0,6900.0,6900.0,915010],["2014-09-19",6800.0,6900.0,6500.0,6500.0,1152570],["2014-09-22",6400.0,6900.0,6400.0,6500.0,323590],["2014-09-23",6300.0,6400.0,6100.0,6100.0,629850],["2014-09-24",5800.0,6100.0,5700.0,5800.0,813310],["2014-09-25",5800.0,6200.0,5800.0,6200.0,562890],["2014-09-26",6600.0,6600.0,6600.0,6600.0,158940],["2014-09-29",6800.0,6800.0,6200.0,6200.0,564180],["2014-09-30",5900.0,6400.0,5900.0,6400.0,341540],["2014-10-01",6700.0,6700.0,6300.0,6400.0,237940],["2014-10-02",6500.0,6800.0,6300.0,6400.0,449600],["2014-10-03",6400.0,6500.0,6000.0,6200.0,511890],["2014-10-06",6200.0,6500.0,6200.0,6300.0,419620],["2014-10-07",6300.0,6400.0,6100.0,6200.0,340230],["2014-10-08",6200.0,6600.0,6200.0,6600.0,1248830],["2014-10-09",6700.0,7000.0,6700.0,6700.0,686780],["2014-10-10",6600.0,6600.0,6300.0,6400.0,569900],["2014-10-13",6200.0,6300.0,6000.0,6100.0,466410],["2014-10-14",6100.0,6400.0,6100.0,6100.0,257340],["2014-10-15",6100.0,6300.0,6000.0,6300.0,159610],["2014-10-16",6200.0,6200.0,5900.0,5900.0,485210],["2014-10-17",5900.0,6200.0,5800.0,6100.0,209340],["2014-10-20",6000.0,6100.0,5700.0,5800.0,279910],["2014-10-21",5600.0,5800.0,5400.0,5400.0,434580],["2014-10-22",5400.0,5700.0,5300.0,5700.0,348220],["2014-10-23",5700.0,6000.0,5700.0,5800.0,552340],["2014-10-24",5500.0,6000.0,5500.0,5800.0,104050],["2014-10-27",6000.0,6000.0,5400.0,5400.0,129480],["2014-10-28",5400.0,5700.0,5400.0,5700.0,258320],["2014-10-29",5900.0,6000.0,5700.0,5800.0,272460],["2014-10-30",5900.0,5900.0,5500.0,5500.0,136040],["2014-10-31",5700.0,5800.0,5600.0,5800.0,199170],["2014-11-03",5800.0,6000.0,5700.0,5800.0,66950],["2014-11-04",5800.0,5900.0,5600.0,5700.0,162110],["2014-11-05",5800.0,5800.0,5500.0,5700.0,164770],["2014-11-06",5700.0,5800.0,5600.0,5700.0,84440],["2014-11-07",5800.0,6000.0,5700.0,6000.0,691980],["2014-11-10",6300.0,6400.0,6200.0,6400.0,710040],["2014-11-11",6700.0,6800.0,6400.0,6600.0,553370],["2014-11-12",6300.0,6500.0,6200.0,6300.0,718480],["2014-11-13",6200.0,6400.0,6200.0,6300.0,224870],["2014-11-14",6200.0,6400.0,6100.0,6100.0,357440],["2014-11-17",6100.0,6400.0,6100.0,6400.0,165000],["2014-11-18",6400.0,6400.0,6100.0,6200.0,359750],["2014-11-19",6100.0,6200.0,5800.0,6000.0,313390],["2014-11-20",5900.0,6400.0,5900.0,6300.0,458670],["2014-11-21",6200.0,6400.0,6000.0,6100.0,206560],["2014-11-24",6000.0,6000.0,5800.0,6000.0,219390],["2014-11-25",6000.0,6000.0,5700.0,6000.0,229300],["2014-11-26",6000.0,6000.0,5700.0,5800.0,171590],["2014-11-27",5800.0,6000.0,5700.0,5900.0,93830],["2014-11-28",6000.0,6000.0,5800.0,6000.0,50510],["2014-12-01",6000.0,6000.0,5800.0,5900.0,152990],["2014-12-02",5700.0,5900.0,5700.0,5800.0,75670],["2014-12-03",5800.0,5900.0,5700.0,5700.0,113010],["2014-12-04",5700.0,5800.0,5600.0,5800.0,164220],["2014-12-05",5600.0,5700.0,5600.0,5700.0,158650],["2014-12-08",5600.0,5700.0,5400.0,5400.0,219560],["2014-12-09",5300.0,5400.0,5100.0,5100.0,278790],["2014-12-10",4800.0,5300.0,4800.0,5300.0,103830],["2014-12-11",5200.0,5200.0,5000.0,5200.0,20620],["2014-12-12",5200.0,5200.0,4900.0,5200.0,73690],["2014-12-15",5200.0,5200.0,5000.0,5100.0,26320],["2014-12-16",5000.0,5100.0,4900.0,5000.0,95370],["2014-12-17",5100.0,5100.0,4700.0,4700.0,116530],["2014-12-18",4600.0,5000.0,4600.0,4800.0,24680],["2014-12-19",4900.0,5000.0,4600.0,4700.0,27600],["2014-12-22",4700.0,4700.0,4400.0,4400.0,373420],["2014-12-23",4500.0,4500.0,4100.0,4300.0,149860],["2014-12-24",4300.0,4300.0,4000.0,4000.0,124720],["2014-12-25",3800.0,4000.0,3800.0,3800.0,79450],["2014-12-26",3700.0,3900.0,3700.0,3800.0,94270],["2014-12-29",3900.0,3900.0,3600.0,3600.0,111770],["2014-12-30",3600.0,3800.0,3500.0,3800.0,117640],["2014-12-31",3900.0,4000.0,3900.0,4000.0,120350],["2015-01-05",4100.0,4200.0,4100.0,4200.0,185230],["2015-01-06",4000.0,4300.0,4000.0,4300.0,48310],["2015-01-07",4300.0,4400.0,4100.0,4400.0,256180],["2015-01-08",4400.0,4400.0,4100.0,4100.0,77700],["2015-01-09",4100.0,4300.0,4100.0,4200.0,50930],["2015-01-12",4200.0,4200.0,4000.0,4100.0,42630],["2015-01-13",4000.0,4000.0,3900.0,4000.0,45200],["2015-01-14",4000.0,4100.0,4000.0,4100.0,49580],["2015-01-15",4100.0,4200.0,4000.0,4000.0,56540],["2015-01-16",3900.0,4100.0,3900.0,4000.0,86940],["2015-01-19",4100.0,4200.0,4000.0,4200.0,90660],["2015-01-20",4100.0,4100.0,4000.0,4100.0,173690],["2015-01-21",4000.0,4100.0,3900.0,4100.0,131860],["2015-01-22",4000.0,4100.0,3900.0,4000.0,44070],["2015-01-23",4000.0,4100.0,3900.0,4100.0,47890],["2015-01-26",4100.0,4100.0,3900.0,4000.0,58510],["2015-01-27",4000.0,4000.0,3800.0,3800.0,126240],["2015-01-28",3800.0,4000.0,3800.0,3800.0,66060],["2015-01-29",3900.0,3900.0,3700.0,3900.0,13620],["2015-01-30",3900.0,3900.0,3700.0,3800.0,53450],["2015-02-02",3900.0,3900.0,3800.0,3800.0,4930],["2015-02-03",3900.0,3900.0,3700.0,3900.0,98430],["2015-02-04",3800.0,4000.0,3700.0,3700.0,68260],["2015-02-05",3600.0,3800.0,3600.0,3600.0,48410],["2015-02-06",3600.0,3700.0,3500.0,3600.0,29170],["2015-02-09",3700.0,3700.0,3500.0,3500.0,7700],["2015-02-10",3600.0,3700.0,3500.0,3600.0,51920],["2015-02-11",3800.0,3800.0,3700.0,3700.0,1420],["2015-02-12",3800.0,3800.0,3700.0,3700.0,16840],["2015-02-13",3800.0,3800.0,3500.0,3700.0,22890],["2015-02-24",3700.0,3800.0,3700.0,3800.0,16720],["2015-02-25",3800.0,4000.0,3800.0,4000.0,128730],["2015-02-26",4100.0,4200.0,4000.0,4200.0,156940],["2015-02-27",4200.0,4400.0,4200.0,4300.0,170580],["2015-03-02",4000.0,4200.0,4000.0,4100.0,135530],["2015-03-03",4000.0,4100.0,3900.0,4000.0,141180],["2015-03-04",3900.0,4100.0,3800.0,4000.0,141680],["2015-03-05",4000.0,4100.0,4000.0,4100.0,67930],["2015-03-06",4000.0,4100.0,3900.0,4100.0,42220],["2015-03-09",4000.0,4100.0,3900.0,4000.0,143650],["2015-03-10",3900.0,4000.0,3900.0,4000.0,16270],["2015-03-11",4000.0,4000.0,3900.0,4000.0,14460],["2015-03-12",4000.0,4000.0,3900.0,4000.0,65880],["2015-03-13",4000.0,4200.0,3900.0,4200.0,277190],["2015-03-16",4200.0,4200.0,4100.0,4200.0,26790],["2015-03-17",4000.0,4200.0,4000.0,4200.0,9150],["2015-03-18",4200.0,4200.0,4000.0,4100.0,16600],["2015-03-19",4100.0,4200.0,4000.0,4000.0,112580],["2015-03-20",4000.0,4100.0,3900.0,4100.0,48730],["2015-03-23",4000.0,4100.0,3900.0,3900.0,59040],["2015-03-24",3900.0,4000.0,3900.0,3900.0,29790],["2015-03-25",3700.0,3800.0,3700.0,3700.0,396420],["2015-03-26",3500.0,3900.0,3500.0,3900.0,123750],["2015-03-27",3700.0,3900.0,3700.0,3900.0,8250],["2015-03-30",3900.0,3900.0,3900.0,3900.0,0],["2015-03-31",3900.0,3900.0,3900.0,3900.0,0],["2015-04-01",3900.0,4000.0,3700.0,3800.0,108220],["2015-04-02",3700.0,4000.0,3700.0,4000.0,20470],["2015-04-03",4000.0,4000.0,3800.0,3800.0,14900],["2015-04-06",3800.0,3900.0,3800.0,3900.0,10300],["2015-04-07",3900.0,3900.0,3800.0,3900.0,10950],["2015-04-08",3800.0,3800.0,3800.0,3800.0,10730],["2015-04-09",3800.0,3800.0,3600.0,3800.0,39480],["2015-04-10",3800.0,3900.0,3700.0,3800.0,27150],["2015-04-13",3800.0,3900.0,3800.0,3900.0,14870],["2015-04-14",3800.0,3800.0,3800.0,3800.0,10600],["2015-04-15",3900.0,4000.0,3800.0,4000.0,37340],["2015-04-16",4000.0,4000.0,3900.0,4000.0,40060],["2015-04-17",4100.0,4100.0,3800.0,3800.0,38250],["2015-04-20",3900.0,3900.0,3800.0,3800.0,42740],["2015-04-21",3800.0,3800.0,3700.0,3800.0,2220],["2015-04-22",3800.0,3800.0,3700.0,3800.0,14410],["2015-04-23",3800.0,3800.0,3700.0,3700.0,35140],["2015-04-24",3600.0,3800.0,3600.0,3800.0,35380],["2015-04-27",3700.0,3800.0,3700.0,3800.0,18540],["2015-05-04",3800.0,3800.0,3600.0,3700.0,28280],["2015-05-05",3600.0,3800.0,3500.0,3800.0,62790],["2015-05-06",3800.0,3900.0,3700.0,3800.0,49540],["2015-05-07",3700.0,3800.0,3700.0,3700.0,14400],["2015-05-08",3700.0,3900.0,3700.0,3900.0,68490],["2015-05-11",3900.0,4000.0,3900.0,3900.0,11640],["2015-05-12",3900.0,4000.0,3900.0,3900.0,17500],["2015-05-13",3900.0,4000.0,3800.0,3900.0,4300],["2015-05-14",4000.0,4000.0,3800.0,3900.0,9000],["2015-05-15",4000.0,4000.0,3700.0,3700.0,7200],["2015-05-18",3900.0,3900.0,3700.0,3700.0,7060],["2015-05-19",3700.0,3800.0,3600.0,3700.0,11160],["2015-05-20",3800.0,3900.0,3800.0,3800.0,2680],["2015-05-21",3900.0,4000.0,3800.0,3900.0,37640],["2015-05-22",3900.0,3900.0,3800.0,3800.0,2800],["2015-05-25",3800.0,4000.0,3800.0,3900.0,20100],["2015-05-26",3900.0,4000.0,3900.0,3900.0,40620],["2015-05-27",4000.0,4000.0,3900.0,3900.0,20800],["2015-05-28",4000.0,4000.0,3900.0,3900.0,54200],["2015-05-29",4000.0,4000.0,3800.0,3800.0,16340],["2015-06-01",3900.0,3900.0,3800.0,3900.0,8730],["2015-06-02",3900.0,3900.0,3900.0,3900.0,8310],["2015-06-03",3900.0,4000.0,3900.0,4000.0,55410],["2015-06-04",4000.0,4200.0,3900.0,4200.0,604210],["2015-06-05",4400.0,4400.0,4400.0,4400.0,29690],["2015-06-08",4700.0,4700.0,4700.0,4700.0,48780],["2015-06-09",5000.0,5000.0,4400.0,4400.0,596060],["2015-06-10",4400.0,4600.0,4400.0,4600.0,124080],["2015-06-11",4600.0,4900.0,4600.0,4900.0,81120],["2015-06-12",4900.0,4900.0,4600.0,4600.0,228130],["2015-06-15",4500.0,4500.0,4300.0,4400.0,123700],["2015-06-16",4400.0,4700.0,4400.0,4500.0,82350],["2015-06-17",4400.0,4600.0,4300.0,4500.0,58450],["2015-06-18",4700.0,4800.0,4600.0,4800.0,192400],["2015-06-19",5100.0,5100.0,5000.0,5100.0,397630],["2015-06-22",5300.0,5300.0,4900.0,5100.0,173520],["2015-06-23",5200.0,5200.0,4900.0,5000.0,206170],["2015-06-24",4800.0,5100.0,4700.0,5000.0,254440],["2015-06-25",5000.0,5000.0,4800.0,4800.0,66170],["2015-06-26",4700.0,4900.0,4600.0,4700.0,96690],["2015-06-29",5000.0,5000.0,4500.0,4700.0,99560],["2015-06-30",4800.0,4900.0,4400.0,4800.0,288650],["2015-07-01",4800.0,4800.0,4500.0,4800.0,199330],["2015-07-02",4600.0,4800.0,4500.0,4700.0,155690],["2015-07-03",4400.0,4700.0,4400.0,4600.0,111550],["2015-07-06",4700.0,4700.0,4300.0,4500.0,189390],["2015-07-07",4200.0,4300.0,4200.0,4200.0,107330],["2015-07-08",4000.0,4400.0,4000.0,4400.0,104610],["2015-07-09",4500.0,4600.0,4300.0,4500.0,21610],["2015-07-10",4300.0,4400.0,4200.0,4400.0,84680],["2015-07-13",4500.0,4500.0,4100.0,4100.0,187570],["2015-07-14",4000.0,4200.0,4000.0,4200.0,75840],["2015-07-15",4000.0,4200.0,4000.0,4000.0,152560],["2015-07-16",4000.0,4000.0,3800.0,4000.0,90800],["2015-07-17",3900.0,4100.0,3900.0,4100.0,34060],["2015-07-20",3900.0,4000.0,3900.0,4000.0,94180],["2015-07-21",4000.0,4000.0,3800.0,4000.0,193080],["2015-07-22",3900.0,3900.0,3800.0,3900.0,135990],["2015-07-23",3800.0,3900.0,3700.0,3900.0,125220],["2015-07-24",3800.0,3900.0,3700.0,3700.0,152670],["2015-07-27",3700.0,3800.0,3700.0,3700.0,75830],["2015-07-28",3700.0,3800.0,3700.0,3800.0,31650],["2015-07-29",3700.0,3800.0,3600.0,3700.0,200650],["2015-07-30",3700.0,3700.0,3600.0,3600.0,26800],["2015-07-31",3700.0,3700.0,3600.0,3700.0,23120],["2015-08-03",3700.0,3900.0,3500.0,3700.0,132530],["2015-08-04",3700.0,3700.0,3500.0,3600.0,74640],["2015-08-05",3600.0,3700.0,3600.0,3700.0,19960],["2015-08-06",3600.0,3600.0,3500.0,3500.0,118210],["2015-08-07",3500.0,3500.0,3500.0,3500.0,15500],["2015-08-10",3400.0,3500.0,3400.0,3500.0,30850],["2015-08-11",3500.0,3500.0,3400.0,3500.0,53330],["2015-08-12",3500.0,3600.0,3400.0,3400.0,54160],["2015-08-13",3400.0,3400.0,3300.0,3400.0,92590],["2015-08-14",3500.0,3500.0,3400.0,3400.0,48370],["2015-08-17",3400.0,3400.0,3300.0,3300.0,32590],["2015-08-18",3300.0,3500.0,3300.0,3400.0,27100],["2015-08-19",3500.0,3600.0,3500.0,3500.0,13320],["2015-08-20",3600.0,3600.0,3300.0,3400.0,51220],["2015-08-21",3300.0,3400.0,3200.0,3400.0,99910],["2015-08-24",3500.0,3500.0,3200.0,3300.0,365220],["2015-08-25",3100.0,3400.0,3100.0,3400.0,75300],["2015-08-26",3300.0,3500.0,3300.0,3500.0,35530],["2015-08-27",3500.0,3600.0,3400.0,3500.0,11290],["2015-08-28",3600.0,3600.0,3500.0,3600.0,25850],["2015-08-31",3500.0,3600.0,3400.0,3600.0,13020],["2015-09-01",3600.0,3600.0,3500.0,3600.0,38750],["2015-09-03",3500.0,3600.0,3500.0,3600.0,27970],["2015-09-04",3500.0,3500.0,3500.0,3500.0,23050],["2015-09-07",3700.0,3700.0,3400.0,3600.0,17220],["2015-09-08",3500.0,3500.0,3500.0,3500.0,5020],["2015-09-09",3600.0,3600.0,3400.0,3500.0,13010],["2015-09-10",3500.0,3500.0,3500.0,3500.0,16000],["2015-09-11",3500.0,3500.0,3400.0,3400.0,25000],["2015-09-14",3400.0,3400.0,3400.0,3400.0,15500],["2015-09-15",3400.0,3600.0,3400.0,3600.0,8580],["2015-09-16",3500.0,3600.0,3500.0,3500.0,7910],["2015-09-17",3500.0,3600.0,3500.0,3600.0,2110],["2015-09-18",3500.0,3500.0,3500.0,3500.0,20030],["2015-09-21",3300.0,3600.0,3300.0,3600.0,43080],["2015-09-22",3500.0,3500.0,3500.0,3500.0,500],["2015-09-23",3400.0,3400.0,3400.0,3400.0,10520],["2015-09-24",3400.0,3400.0,3400.0,3400.0,16250],["2015-09-25",3600.0,3600.0,3500.0,3500.0,4010],["2015-09-28",3400.0,3500.0,3400.0,3400.0,2250],["2015-09-29",3400.0,3400.0,3400.0,3400.0,163700],["2015-09-30",3400.0,3400.0,3400.0,3400.0,43330],["2015-10-01",3300.0,3400.0,3300.0,3400.0,170],["2015-10-02",3300.0,3300.0,3300.0,3300.0,10],["2015-10-05",3500.0,3500.0,3500.0,3500.0,90],["2015-10-06",3500.0,3600.0,3400.0,3600.0,44090],["2015-10-07",3600.0,3600.0,3500.0,3500.0,15950],["2015-10-08",3600.0,3600.0,3400.0,3500.0,18330],["2015-10-09",3500.0,3500.0,3500.0,3500.0,53180],["2015-10-12",3400.0,3500.0,3300.0,3500.0,26190],["2015-10-13",3500.0,3500.0,3400.0,3400.0,5900],["2015-10-14",3400.0,3600.0,3400.0,3600.0,73510],["2015-10-15",3800.0,3800.0,3800.0,3800.0,67640],["2015-10-16",4000.0,4000.0,4000.0,4000.0,175280],["2015-10-19",4200.0,4200.0,3900.0,4100.0,108410],["2015-10-20",4000.0,4000.0,3900.0,3900.0,107340],["2015-10-21",3800.0,3800.0,3700.0,3800.0,47840],["2015-10-22",3800.0,3900.0,3600.0,3800.0,57850],["2015-10-23",4000.0,4000.0,3700.0,3800.0,50140],["2015-10-26",3700.0,3800.0,3700.0,3800.0,10340],["2015-10-27",3700.0,3800.0,3600.0,3800.0,20340],["2015-10-28",3800.0,3800.0,3600.0,3600.0,30610],["2015-10-29",3600.0,3800.0,3600.0,3700.0,11100],["2015-10-30",3700.0,3700.0,3600.0,3700.0,7210],["2015-11-02",3600.0,3700.0,3600.0,3600.0,8010],["2015-11-03",3500.0,3700.0,3500.0,3700.0,13920],["2015-11-04",3700.0,3700.0,3600.0,3600.0,24540],["2015-11-05",3500.0,3800.0,3500.0,3800.0,122710],["2015-11-06",3800.0,3900.0,3700.0,3800.0,62310],["2015-11-09",3600.0,3800.0,3600.0,3800.0,39280],["2015-11-10",3700.0,3700.0,3600.0,3700.0,57230],["2015-11-11",3600.0,3700.0,3600.0,3700.0,60],["2015-11-12",3700.0,3700.0,3600.0,3700.0,27320],["2015-11-13",3700.0,3800.0,3600.0,3800.0,24420],["2015-11-16",3700.0,3800.0,3700.0,3800.0,55580],["2015-11-17",3700.0,3800.0,3700.0,3800.0,76040],["2015-11-18",3700.0,3900.0,3700.0,3800.0,13080],["2015-11-19",3700.0,3800.0,3700.0,3800.0,15140],["2015-11-20",3800.0,3800.0,3700.0,3800.0,15570],["2015-11-23",3800.0,3900.0,3800.0,3900.0,65740],["2015-11-24",3800.0,3900.0,3800.0,3800.0,59780],["2015-11-25",3800.0,4000.0,3800.0,3900.0,68080],["2015-11-26",3900.0,4000.0,3900.0,3900.0,41340],["2015-11-27",3800.0,3900.0,3800.0,3800.0,12000],["2015-11-30",3700.0,3800.0,3600.0,3800.0,20460],["2015-12-01",3800.0,3800.0,3700.0,3700.0,26600],["2015-12-02",3800.0,3800.0,3700.0,3800.0,31180],["2015-12-03",3800.0,3900.0,3800.0,3900.0,18570],["2015-12-04",3900.0,3900.0,3800.0,3800.0,28160],["2015-12-07",3800.0,3900.0,3700.0,3900.0,46240],["2015-12-08",3800.0,3900.0,3800.0,3900.0,8510],["2015-12-09",3800.0,3900.0,3800.0,3800.0,77720],["2015-12-10",3900.0,3900.0,3800.0,3800.0,54020],["2015-12-11",3900.0,4000.0,3900.0,4000.0,219510],["2015-12-14",4200.0,4200.0,4100.0,4100.0,34200],["2015-12-15",4100.0,4100.0,3900.0,4100.0,22140],["2015-12-16",4100.0,4100.0,4000.0,4000.0,207200],["2015-12-17",4000.0,4200.0,4000.0,4200.0,114130],["2015-12-18",4100.0,4400.0,4100.0,4400.0,310540],["2015-12-21",4700.0,4700.0,4300.0,4400.0,161940],["2015-12-22",4400.0,4600.0,4400.0,4400.0,53200],["2015-12-23",4300.0,4400.0,4300.0,4300.0,106490],["2015-12-24",4300.0,4500.0,4300.0,4400.0,58570],["2015-12-25",4400.0,4500.0,4300.0,4300.0,162220],["2015-12-28",4300.0,4400.0,4300.0,4400.0,94410],["2015-12-29",4300.0,4400.0,4300.0,4300.0,41870],["2015-12-30",4300.0,4400.0,4300.0,4400.0,49070],["2015-12-31",4400.0,4700.0,4400.0,4700.0,360800],["2016-01-04",5000.0,5000.0,4700.0,4800.0,254960],["2016-01-05",4700.0,4800.0,4500.0,4600.0,128780],["2016-01-06",4700.0,4700.0,4600.0,4600.0,19400],["2016-01-07",4600.0,4600.0,4400.0,4500.0,119420],["2016-01-08",4500.0,4600.0,4400.0,4500.0,38680],["2016-01-11",4600.0,4700.0,4500.0,4600.0,36630],["2016-01-12",4700.0,4900.0,4600.0,4900.0,113400],["2016-01-13",4900.0,4900.0,4600.0,4700.0,31620],["2016-01-14",4500.0,4700.0,4500.0,4700.0,22370],["2016-01-15",4600.0,4600.0,4500.0,4600.0,26250],["2016-01-18",4500.0,4500.0,4300.0,4300.0,45760],["2016-01-19",4300.0,4600.0,4000.0,4500.0,87180],["2016-01-20",4600.0,4600.0,4400.0,4500.0,77920],["2016-01-21",4500.0,4500.0,4300.0,4400.0,14110],["2016-01-22",4500.0,4500.0,4300.0,4400.0,24410],["2016-01-25",4600.0,4600.0,4300.0,4500.0,15320],["2016-01-26",4400.0,4500.0,4300.0,4500.0,14180],["2016-01-27",4400.0,4500.0,4300.0,4300.0,15190],["2016-01-28",4400.0,4400.0,4200.0,4300.0,910],["2016-01-29",4200.0,4500.0,4200.0,4400.0,36010],["2016-02-01",4200.0,4200.0,4100.0,4100.0,64630],["2016-02-02",4300.0,4300.0,4000.0,4300.0,1500],["2016-02-03",4100.0,4200.0,4000.0,4200.0,7240],["2016-02-04",4200.0,4400.0,4000.0,4400.0,9850],["2016-02-05",4400.0,4400.0,4100.0,4400.0,6770],["2016-02-15",4400.0,4400.0,4200.0,4400.0,5920],["2016-02-16",4200.0,4600.0,4200.0,4500.0,35270],["2016-02-17",4500.0,4500.0,4200.0,4400.0,22960],["2016-02-18",4400.0,4600.0,4400.0,4500.0,67470],["2016-02-19",4600.0,4600.0,4400.0,4500.0,20480],["2016-02-22",4500.0,4600.0,4500.0,4600.0,133340],["2016-02-23",4600.0,4600.0,4500.0,4500.0,36300],["2016-02-24",4500.0,4500.0,4500.0,4500.0,70080],["2016-02-25",4500.0,4500.0,4300.0,4500.0,29100],["2016-02-26",4500.0,4500.0,4400.0,4500.0,3650],["2016-02-29",4500.0,4500.0,4400.0,4400.0,360],["2016-03-01",4300.0,4400.0,4300.0,4400.0,30970],["2016-03-02",4400.0,4400.0,4300.0,4400.0,34910],["2016-03-03",4300.0,4400.0,4300.0,4400.0,50940],["2016-03-04",4400.0,4400.0,4300.0,4300.0,12860],["2016-03-07",4300.0,4400.0,4200.0,4400.0,28370],["2016-03-08",4400.0,4400.0,4300.0,4400.0,36740],["2016-03-09",4300.0,4300.0,4200.0,4200.0,12330],["2016-03-10",4300.0,4400.0,4200.0,4200.0,43530],["2016-03-11",4400.0,4400.0,4400.0,4400.0,81020],["2016-03-14",4700.0,4700.0,4400.0,4500.0,98210],["2016-03-15",4500.0,4500.0,4400.0,4400.0,32810],["2016-03-16",4400.0,4500.0,4300.0,4300.0,12870],["2016-03-17",4300.0,4500.0,4300.0,4400.0,82530],["2016-03-18",4400.0,4500.0,4300.0,4500.0,50850],["2016-03-21",4400.0,4500.0,4300.0,4400.0,53390],["2016-03-22",4300.0,4300.0,4200.0,4200.0,52650],["2016-03-23",4300.0,4300.0,4200.0,4300.0,93510],["2016-03-24",4200.0,4400.0,4200.0,4400.0,96840],["2016-03-25",4300.0,4300.0,4200.0,4300.0,171600],["2016-03-28",4400.0,4400.0,4300.0,4300.0,4370],["2016-03-29",4300.0,4300.0,4200.0,4200.0,5460],["2016-03-30",4200.0,4400.0,4200.0,4400.0,59790],["2016-03-31",4300.0,4300.0,4300.0,4300.0,4500],["2016-04-01",4200.0,4200.0,4100.0,4200.0,36100],["2016-04-04",4200.0,4300.0,4200.0,4200.0,113050],["2016-04-05",4200.0,4200.0,4100.0,4200.0,6780],["2016-04-06",4300.0,4300.0,4200.0,4200.0,16620],["2016-04-07",4300.0,4400.0,4200.0,4200.0,80470],["2016-04-08",4300.0,4300.0,4200.0,4300.0,48650],["2016-04-11",4300.0,4300.0,4100.0,4300.0,48710],["2016-04-12",4200.0,4200.0,4200.0,4200.0,19600],["2016-04-13",4200.0,4400.0,4200.0,4400.0,341870],["2016-04-14",4600.0,4600.0,4500.0,4500.0,285970],["2016-04-15",4500.0,4800.0,4500.0,4700.0,659010],["2016-04-19",4700.0,4800.0,4500.0,4600.0,131850],["2016-04-20",4900.0,4900.0,4900.0,4900.0,430980],["2016-04-21",5200.0,5200.0,5000.0,5000.0,533250],["2016-04-22",5000.0,5200.0,4700.0,5100.0,599850],["2016-04-25",5300.0,5400.0,5200.0,5300.0,624180],["2016-04-26",5200.0,5300.0,5100.0,5100.0,228230],["2016-04-27",5200.0,5400.0,5200.0,5200.0,372910],["2016-04-28",5200.0,5200.0,5000.0,5000.0,307850],["2016-04-29",5100.0,5100.0,4900.0,5000.0,371710],["2016-05-04",5000.0,5300.0,5000.0,5300.0,271740],["2016-05-05",5600.0,5600.0,5600.0,5600.0,44930],["2016-05-06",5900.0,5900.0,5700.0,5900.0,1625770],["2016-05-09",6100.0,6100.0,5600.0,5900.0,175920],["2016-05-10",5900.0,5900.0,5600.0,5700.0,185290],["2016-05-11",5600.0,5800.0,5500.0,5800.0,294560],["2016-05-12",5900.0,6200.0,5900.0,6200.0,419250],["2016-05-13",6200.0,6200.0,5900.0,5900.0,163160],["2016-05-16",5800.0,6100.0,5700.0,6000.0,292560],["2016-05-17",6000.0,6200.0,5800.0,6000.0,225240],["2016-05-18",6000.0,6400.0,5900.0,6400.0,885320],["2016-05-19",6300.0,6800.0,6200.0,6800.0,613390],["2016-05-20",7000.0,7200.0,6900.0,7100.0,284880],["2016-05-23",7000.0,7100.0,6800.0,6900.0,356730],["2016-05-24",6900.0,7000.0,6800.0,6800.0,280000],["2016-05-25",6900.0,7200.0,6900.0,7200.0,282330],["2016-05-26",7300.0,7700.0,7300.0,7700.0,640530],["2016-05-27",8000.0,8200.0,8000.0,8000.0,354780],["2016-05-30",8100.0,8300.0,8000.0,8200.0,279140],["2016-05-31",8400.0,8700.0,8300.0,8700.0,176150],["2016-06-01",8800.0,8900.0,8100.0,8100.0,751340],["2016-06-02",7900.0,8000.0,7600.0,7600.0,1114130],["2016-06-03",8000.0,8100.0,7700.0,8100.0,591240],["2016-06-06",8200.0,8300.0,7600.0,8200.0,497930],["2016-06-07",8100.0,8100.0,7700.0,7700.0,642330],["2016-06-08",7700.0,8100.0,7600.0,7800.0,394420],["2016-06-09",7700.0,7900.0,7600.0,7700.0,133970],["2016-06-10",7800.0,7800.0,7400.0,7600.0,227000],["2016-06-13",7500.0,7500.0,7100.0,7100.0,495810],["2016-06-14",7200.0,7500.0,7100.0,7400.0,330830],["2016-06-15",7300.0,7400.0,7200.0,7300.0,124230],["2016-06-16",7400.0,7400.0,7200.0,7300.0,138540],["2016-06-17",7300.0,7300.0,7000.0,7000.0,452320],["2016-06-20",7100.0,7200.0,6900.0,7000.0,393970],["2016-06-21",7200.0,7400.0,7200.0,7400.0,280700],["2016-06-22",7500.0,7500.0,7100.0,7300.0,135260],["2016-06-23",7300.0,7500.0,7200.0,7400.0,243680],["2016-06-24",7400.0,7400.0,6900.0,7000.0,498940],["2016-06-27",7000.0,7000.0,6600.0,6800.0,172000],["2016-06-28",6800.0,7000.0,6800.0,6900.0,82470],["2016-06-29",6900.0,7200.0,6900.0,7200.0,143310],["2016-06-30",7200.0,7200.0,6800.0,6900.0,196310],["2016-07-01",6800.0,7200.0,6800.0,7100.0,390310],["2016-07-04",7200.0,7500.0,7200.0,7500.0,229800],["2016-07-05",7800.0,8000.0,7700.0,7900.0,783460],["2016-07-06",7600.0,7900.0,7600.0,7700.0,165970],["2016-07-07",7700.0,8000.0,7700.0,7900.0,362780],["2016-07-08",7900.0,8100.0,7600.0,8000.0,608820],["2016-07-11",7900.0,8100.0,7500.0,7500.0,496300],["2016-07-12",7300.0,7700.0,7300.0,7700.0,194610],["2016-07-13",7900.0,7900.0,7600.0,7700.0,176440],["2016-07-14",7900.0,7900.0,7600.0,7600.0,186880],["2016-07-15",7600.0,7800.0,7500.0,7700.0,200110],["2016-07-18",7700.0,8200.0,7700.0,8200.0,331040],["2016-07-19",8500.0,8600.0,7900.0,8100.0,720450],["2016-07-20",8000.0,8100.0,7800.0,8000.0,77410],["2016-07-21",7800.0,8200.0,7800.0,8000.0,456790],["2016-07-22",7800.0,7900.0,7500.0,7900.0,171660],["2016-07-25",8100.0,8100.0,7800.0,7800.0,61500],["2016-07-26",7900.0,7900.0,7600.0,7800.0,150980],["2016-07-27",8000.0,8300.0,8000.0,8300.0,623180],["2016-07-28",8400.0,8400.0,8100.0,8200.0,191540],["2016-07-29",8100.0,8200.0,7900.0,8000.0,112000],["2016-08-01",8000.0,8000.0,7500.0,7500.0,390210],["2016-08-02",7400.0,7400.0,7000.0,7000.0,460850],["2016-08-03",6800.0,7400.0,6700.0,7200.0,108650],["2016-08-04",7300.0,7400.0,7100.0,7100.0,60160],["2016-08-05",6900.0,7100.0,6900.0,7100.0,65110],["2016-08-08",7100.0,7200.0,7000.0,7100.0,89190],["2016-08-09",7100.0,7200.0,7000.0,7200.0,127520],["2016-08-10",7200.0,7400.0,7100.0,7300.0,54830],["2016-08-11",7000.0,7400.0,7000.0,7300.0,71840],["2016-08-12",7300.0,7500.0,7100.0,7500.0,113160],["2016-08-15",7500.0,7500.0,7300.0,7400.0,21700],["2016-08-16",7500.0,7800.0,7400.0,7600.0,199540],["2016-08-17",7600.0,7700.0,7500.0,7500.0,40080],["2016-08-18",7500.0,7600.0,7400.0,7400.0,59500],["2016-08-19",7200.0,7400.0,7100.0,7200.0,128600],["2016-08-22",7200.0,7200.0,6900.0,6900.0,99770],["2016-08-23",6900.0,6900.0,6800.0,6900.0,71300],["2016-08-24",7000.0,7000.0,6800.0,7000.0,60460],["2016-08-25",7000.0,7100.0,6800.0,7100.0,16260],["2016-08-26",7200.0,7500.0,6900.0,7100.0,70760],["2016-08-29",7100.0,7200.0,7000.0,7100.0,38860],["2016-08-30",7000.0,7300.0,7000.0,7100.0,62830],["2016-08-31",7100.0,7100.0,6800.0,6800.0,81640],["2016-09-01",6900.0,7100.0,6700.0,6800.0,129570],["2016-09-05",6800.0,7000.0,6800.0,6800.0,31350],["2016-09-06",6900.0,7000.0,6800.0,7000.0,62390],["2016-09-07",6900.0,7000.0,6800.0,6900.0,27130],["2016-09-08",6800.0,6900.0,6600.0,6800.0,98490],["2016-09-09",6800.0,6900.0,6700.0,6800.0,152920],["2016-09-12",6800.0,6800.0,6500.0,6600.0,38260],["2016-09-13",6600.0,6700.0,6450.0,6600.0,29210],["2016-09-14",6500.0,6600.0,6200.0,6400.0,41440],["2016-09-15",6100.0,6300.0,6000.0,6250.0,351610],["2016-09-16",6200.0,6300.0,6100.0,6220.0,785780],["2016-09-19",6300.0,6300.0,5900.0,6200.0,82790],["2016-09-20",6300.0,6300.0,5900.0,6000.0,40580],["2016-09-21",5850.0,6250.0,5850.0,6150.0,19430],["2016-09-22",6150.0,6200.0,6000.0,6190.0,32760],["2016-09-23",6200.0,6200.0,5800.0,6200.0,13350],["2016-09-26",5800.0,6100.0,5770.0,5770.0,192310],["2016-09-27",5380.0,5680.0,5370.0,5370.0,214250],["2016-09-28",5700.0,5700.0,5370.0,5460.0,168020],["2016-09-29",5600.0,5700.0,5460.0,5540.0,143700],["2016-09-30",5540.0,5560.0,5400.0,5560.0,37880],["2016-10-03",5400.0,5600.0,5200.0,5570.0,64300],["2016-10-04",5430.0,5700.0,5390.0,5540.0,153270],["2016-10-05",5430.0,5500.0,5350.0,5400.0,83050],["2016-10-06",5350.0,5590.0,5350.0,5490.0,114350],["2016-10-07",5500.0,5500.0,5400.0,5460.0,62210],["2016-10-10",5750.0,5750.0,5450.0,5600.0,12450],["2016-10-11",5580.0,5600.0,5400.0,5400.0,30200],["2016-10-12",5410.0,5490.0,5400.0,5410.0,17310],["2016-10-13",5500.0,5500.0,5300.0,5470.0,15370],["2016-10-14",5300.0,5470.0,5300.0,5440.0,7850],["2016-10-17",5480.0,5480.0,5200.0,5400.0,24670],["2016-10-18",5400.0,5500.0,5290.0,5350.0,23770],["2016-10-19",5490.0,5490.0,5000.0,5000.0,21300],["2016-10-20",4700.0,5000.0,4700.0,5000.0,13700],["2016-10-21",5000.0,5350.0,5000.0,5300.0,5980],["2016-10-24",5350.0,5400.0,5000.0,5000.0,5850],["2016-10-25",5000.0,5200.0,4650.0,5150.0,5120],["2016-10-26",5150.0,5150.0,4900.0,5000.0,2270],["2016-10-27",4900.0,5200.0,4900.0,5200.0,6790],["2016-10-28",5200.0,5200.0,4900.0,5000.0,1870],["2016-10-31",4710.0,5130.0,4710.0,5050.0,6130],["2016-11-01",4800.0,4900.0,4710.0,4750.0,18920],["2016-11-02",4800.0,4850.0,4750.0,4840.0,640],["2016-11-03",4800.0,4890.0,4700.0,4830.0,7840],["2016-11-04",4620.0,4780.0,4500.0,4500.0,45730],["2016-11-07",4230.0,4600.0,4190.0,4190.0,69060],["2016-11-08",4030.0,4250.0,4000.0,4130.0,169520],["2016-11-09",4100.0,4410.0,3900.0,4390.0,91180],["2016-11-10",4400.0,4460.0,4110.0,4430.0,9740],["2016-11-11",4490.0,4500.0,4160.0,4250.0,20910],["2016-11-14",4240.0,4540.0,4190.0,4540.0,61260],["2016-11-15",4750.0,4850.0,4750.0,4850.0,54110],["2016-11-16",5000.0,5180.0,5000.0,5180.0,48360],["2016-11-17",5510.0,5510.0,5100.0,5290.0,64970],["2016-11-18",5600.0,5600.0,4920.0,5200.0,31970],["2016-11-21",5200.0,5200.0,4840.0,4840.0,40730],["2016-11-22",4950.0,4950.0,4520.0,4650.0,9970],["2016-11-23",4650.0,4960.0,4650.0,4900.0,55910],["2016-11-24",4800.0,5000.0,4600.0,4600.0,111400],["2016-11-25",4820.0,4820.0,4520.0,4700.0,5080],["2016-11-28",4450.0,4850.0,4450.0,4850.0,30290],["2016-11-29",4850.0,4850.0,4600.0,4700.0,61870],["2016-11-30",4750.0,4750.0,4500.0,4690.0,4540],["2016-12-01",4900.0,4990.0,4800.0,4850.0,40010],["2016-12-02",4850.0,4850.0,4600.0,4820.0,91510],["2016-12-05",4900.0,5150.0,4600.0,4650.0,17080],["2016-12-06",4700.0,4850.0,4500.0,4500.0,45920],["2016-12-07",4500.0,4800.0,4210.0,4250.0,26370],["2016-12-08",4500.0,4540.0,4250.0,4500.0,6990],["2016-12-09",4400.0,4800.0,4400.0,4700.0,4950],["2016-12-12",4700.0,4900.0,4550.0,4600.0,6560],["2016-12-13",4500.0,4600.0,4280.0,4400.0,29600],["2016-12-14",4300.0,4600.0,4300.0,4400.0,4130],["2016-12-15",4140.0,4400.0,4130.0,4400.0,14880],["2016-12-16",4300.0,4690.0,4150.0,4500.0,22980],["2016-12-19",4500.0,4550.0,4200.0,4500.0,20240],["2016-12-20",4500.0,4650.0,4270.0,4550.0,10550],["2016-12-21",4300.0,4600.0,4300.0,4500.0,13230],["2016-12-22",4650.0,4650.0,4400.0,4550.0,15850],["2016-12-23",4600.0,4600.0,4390.0,4400.0,6710],["2016-12-26",4450.0,4500.0,4450.0,4450.0,15110],["2016-12-27",4500.0,4600.0,4400.0,4600.0,30100],["2016-12-28",4650.0,4740.0,4300.0,4650.0,12950],["2016-12-29",4400.0,4620.0,4400.0,4400.0,5000],["2016-12-30",4650.0,4650.0,4600.0,4650.0,11020],["2017-01-03",4700.0,4700.0,4700.0,4700.0,40],["2017-01-04",4850.0,4850.0,4800.0,4800.0,50],["2017-01-05",4800.0,4800.0,4470.0,4660.0,4990],["2017-01-06",4670.0,4670.0,4400.0,4650.0,850],["2017-01-09",4600.0,4600.0,4350.0,4350.0,1040],["2017-01-10",4600.0,4600.0,4300.0,4470.0,41360],["2017-01-11",4470.0,4590.0,4470.0,4500.0,2280],["2017-01-12",4500.0,4600.0,4500.0,4560.0,2650],["2017-01-13",4560.0,4590.0,4450.0,4500.0,25580],["2017-01-16",4540.0,4540.0,4400.0,4500.0,7090],["2017-01-17",4400.0,4450.0,4210.0,4440.0,4650],["2017-01-18",4490.0,4490.0,4130.0,4400.0,670],["2017-01-19",4400.0,4400.0,4200.0,4300.0,270],["2017-01-20",4400.0,4430.0,4100.0,4420.0,59440],["2017-01-23",4440.0,4440.0,4130.0,4300.0,13960],["2017-01-24",4300.0,4420.0,4100.0,4400.0,2250],["2017-01-25",4400.0,4490.0,4200.0,4490.0,4860],["2017-02-02",4490.0,4490.0,4190.0,4210.0,5760],["2017-02-03",4300.0,4300.0,4000.0,4150.0,16570],["2017-02-06",4000.0,4100.0,3860.0,4100.0,101530],["2017-02-07",4300.0,4300.0,4000.0,4000.0,32780],["2017-02-08",4240.0,4240.0,4000.0,4190.0,50960],["2017-02-09",4000.0,4200.0,4000.0,4100.0,13200],["2017-02-10",4100.0,4190.0,4050.0,4180.0,18170],["2017-02-13",4100.0,4400.0,4100.0,4350.0,32760],["2017-02-14",4350.0,4650.0,4200.0,4590.0,40220],["2017-02-15",4500.0,4500.0,4270.0,4300.0,64160],["2017-02-16",4450.0,4450.0,4000.0,4300.0,44990],["2017-02-17",4010.0,4400.0,4000.0,4300.0,65820],["2017-02-20",4380.0,4380.0,4290.0,4300.0,18460],["2017-02-21",4040.0,4350.0,4040.0,4280.0,27370],["2017-02-22",4280.0,4350.0,4090.0,4280.0,28390],["2017-02-23",4280.0,4280.0,4110.0,4200.0,23680],["2017-02-24",4100.0,4280.0,4030.0,4180.0,47600],["2017-02-27",4060.0,4180.0,4000.0,4180.0,15880],["2017-02-28",4010.0,4100.0,4000.0,4000.0,30090],["2017-03-01",4050.0,4200.0,3900.0,4140.0,32000],["2017-03-02",4190.0,4190.0,4050.0,4190.0,54100],["2017-03-03",4190.0,4190.0,4010.0,4180.0,8500],["2017-03-06",4100.0,4170.0,3950.0,4100.0,33490],["2017-03-07",3950.0,4100.0,3950.0,3980.0,20510],["2017-03-08",3980.0,4080.0,3980.0,4000.0,5880],["2017-03-09",4000.0,4000.0,3870.0,3880.0,23970],["2017-03-10",3810.0,4000.0,3640.0,3990.0,156060],["2017-03-13",4000.0,4000.0,3750.0,3910.0,2660],["2017-03-14",4000.0,4000.0,3660.0,3800.0,27310],["2017-03-15",3800.0,3800.0,3600.0,3620.0,33970],["2017-03-16",3620.0,3680.0,3370.0,3370.0,68040],["2017-03-17",3600.0,3600.0,3380.0,3600.0,40770],["2017-03-20",3840.0,3850.0,3800.0,3850.0,59680],["2017-03-21",4100.0,4110.0,4100.0,4110.0,84850],["2017-03-22",4390.0,4390.0,4200.0,4200.0,281270],["2017-03-23",4120.0,4200.0,3920.0,4200.0,34540],["2017-03-24",4350.0,4350.0,3930.0,4170.0,24770],["2017-03-27",3880.0,4160.0,3880.0,3880.0,101720],["2017-03-28",3860.0,4000.0,3750.0,3880.0,44880],["2017-03-29",3880.0,4000.0,3830.0,4000.0,1570],["2017-03-30",3860.0,4090.0,3800.0,3990.0,17550],["2017-03-31",4000.0,4000.0,3870.0,3870.0,21690],["2017-04-03",3880.0,3950.0,3760.0,3940.0,10400],["2017-04-04",3940.0,3940.0,3800.0,3910.0,15760],["2017-04-05",3950.0,3950.0,3900.0,3900.0,2980],["2017-04-07",3950.0,3950.0,3670.0,3670.0,21330],["2017-04-10",3900.0,3900.0,3670.0,3790.0,25810],["2017-04-11",3890.0,3890.0,3660.0,3660.0,51160],["2017-04-12",3660.0,3700.0,3630.0,3640.0,29910],["2017-04-13",3610.0,3790.0,3600.0,3790.0,72650],["2017-04-14",3790.0,3790.0,3690.0,3700.0,48920],["2017-04-17",3680.0,3680.0,3600.0,3610.0,35810],["2017-04-18",3850.0,3850.0,3500.0,3750.0,4130],["2017-04-19",3700.0,3700.0,3630.0,3640.0,27840],["2017-04-20",3550.0,3890.0,3550.0,3580.0,68930],["2017-04-21",3570.0,3650.0,3500.0,3620.0,34090],["2017-04-24",3630.0,3630.0,3450.0,3590.0,14220],["2017-04-25",3360.0,3590.0,3360.0,3360.0,10830],["2017-04-26",3300.0,3570.0,3300.0,3520.0,21090],["2017-04-27",3590.0,3600.0,3410.0,3500.0,83530],["2017-04-28",3500.0,3500.0,3490.0,3500.0,7590],["2017-05-03",3500.0,3500.0,3400.0,3490.0,24430],["2017-05-04",3410.0,3450.0,3300.0,3300.0,42490],["2017-05-05",3300.0,3440.0,3270.0,3400.0,56690],["2017-05-08",3500.0,3500.0,3320.0,3400.0,20610],["2017-05-09",3400.0,3630.0,3300.0,3630.0,55150],["2017-05-10",3880.0,3880.0,3870.0,3880.0,134930],["2017-05-11",3880.0,4000.0,3630.0,3770.0,16470],["2017-05-12",3770.0,3820.0,3700.0,3750.0,13450],["2017-05-15",3530.0,3750.0,3510.0,3660.0,23760],["2017-05-16",3430.0,3650.0,3430.0,3490.0,44380],["2017-05-17",3400.0,3730.0,3400.0,3650.0,8860],["2017-05-18",3850.0,3850.0,3460.0,3510.0,31380],["2017-05-19",3740.0,3740.0,3560.0,3680.0,34980],["2017-05-22",3500.0,3900.0,3500.0,3700.0,38940],["2017-05-23",3700.0,3720.0,3500.0,3700.0,13820],["2017-05-24",3500.0,3790.0,3450.0,3510.0,63010],["2017-05-25",3670.0,3670.0,3400.0,3580.0,46480],["2017-05-26",3600.0,3640.0,3500.0,3600.0,40700],["2017-05-29",3500.0,3650.0,3500.0,3640.0,28040],["2017-05-30",3480.0,3590.0,3420.0,3440.0,83130],["2017-05-31",3440.0,3600.0,3430.0,3430.0,46670],["2017-06-01",3580.0,3580.0,3440.0,3530.0,33380],["2017-06-02",3550.0,3550.0,3440.0,3530.0,11640],["2017-06-05",3500.0,3530.0,3470.0,3500.0,5340],["2017-06-06",3500.0,3500.0,3360.0,3490.0,13340],["2017-06-07",3430.0,3490.0,3410.0,3410.0,10530],["2017-06-08",3400.0,3520.0,3400.0,3460.0,24320],["2017-06-09",3500.0,3500.0,3410.0,3460.0,34660],["2017-06-12",3460.0,3700.0,3400.0,3470.0,42190],["2017-06-13",3580.0,3580.0,3450.0,3500.0,5750],["2017-06-14",3400.0,3490.0,3330.0,3480.0,21920],["2017-06-15",3350.0,3450.0,3350.0,3440.0,7580],["2017-06-16",3350.0,3420.0,3350.0,3400.0,43590],["2017-06-19",3400.0,3400.0,3300.0,3320.0,69180],["2017-06-20",3320.0,3480.0,3310.0,3340.0,48260],["2017-06-21",3200.0,3400.0,3180.0,3300.0,20810],["2017-06-22",3260.0,3300.0,3170.0,3170.0,35770],["2017-06-23",3150.0,3200.0,3120.0,3180.0,64150],["2017-06-26",3180.0,3320.0,3170.0,3190.0,110070],["2017-06-27",3240.0,3250.0,3150.0,3240.0,54280],["2017-06-28",3120.0,3350.0,3120.0,3220.0,24090],["2017-06-29",3300.0,3300.0,3160.0,3160.0,19540],["2017-06-30",3300.0,3300.0,3150.0,3170.0,43730],["2017-07-03",3260.0,3300.0,3170.0,3270.0,32170],["2017-07-04",3290.0,3360.0,3250.0,3360.0,94540],["2017-07-05",3400.0,3590.0,3300.0,3590.0,138070],["2017-07-06",3840.0,3840.0,3840.0,3840.0,33340],["2017-07-07",4100.0,4100.0,3700.0,4050.0,485550],["2017-07-10",3900.0,4000.0,3770.0,3810.0,185740],["2017-07-11",3550.0,3810.0,3550.0,3630.0,32040],["2017-07-12",3520.0,3650.0,3520.0,3650.0,90600],["2017-07-13",3650.0,3870.0,3650.0,3860.0,54540],["2017-07-14",3900.0,4100.0,3860.0,4100.0,137890],["2017-07-17",4100.0,4300.0,3820.0,4100.0,278240],["2017-07-18",3940.0,4100.0,3930.0,4090.0,43400],["2017-07-19",3890.0,4200.0,3890.0,4090.0,86750],["2017-07-20",4090.0,4180.0,4000.0,4180.0,62330],["2017-07-21",4200.0,4200.0,4010.0,4010.0,94230],["2017-07-24",4200.0,4200.0,3860.0,3860.0,63590],["2017-07-25",4100.0,4100.0,3720.0,4090.0,30840],["2017-07-26",4090.0,4170.0,3950.0,4100.0,23730],["2017-07-27",4060.0,4190.0,4060.0,4070.0,13270],["2017-07-28",4050.0,4110.0,4010.0,4010.0,10520],["2017-07-31",4080.0,4080.0,3800.0,3850.0,10730],["2017-08-01",3700.0,4080.0,3700.0,4030.0,92000],["2017-08-02",4100.0,4100.0,4000.0,4090.0,3400],["2017-08-03",4100.0,4140.0,4000.0,4080.0,7780],["2017-08-04",4100.0,4100.0,4000.0,4020.0,15080],["2017-08-07",4010.0,4100.0,4010.0,4100.0,42140],["2017-08-08",4100.0,4140.0,3820.0,4100.0,45390],["2017-08-09",4100.0,4120.0,3860.0,3900.0,59450],["2017-08-10",3900.0,4170.0,3880.0,3890.0,42830],["2017-08-11",4090.0,4090.0,3910.0,4000.0,7050],["2017-08-14",4040.0,4200.0,4000.0,4080.0,7380],["2017-08-15",4100.0,4100.0,3820.0,3870.0,23370],["2017-08-16",4080.0,4080.0,3870.0,4000.0,720],["2017-08-17",3860.0,4000.0,3820.0,4000.0,3930],["2017-08-18",4000.0,4000.0,3850.0,3860.0,13360],["2017-08-21",3830.0,4000.0,3830.0,3950.0,48620],["2017-08-22",4000.0,4000.0,3900.0,3900.0,23100],["2017-08-23",3990.0,3990.0,3900.0,3970.0,8300],["2017-08-24",3970.0,4050.0,3970.0,4000.0,44430],["2017-08-25",4040.0,4040.0,3960.0,4030.0,19730],["2017-08-28",4100.0,4280.0,3960.0,4140.0,21170],["2017-08-29",3910.0,4140.0,3910.0,4000.0,40090],["2017-08-30",4250.0,4250.0,3970.0,4090.0,12470],["2017-08-31",4100.0,4100.0,3950.0,4000.0,32200],["2017-09-01",3950.0,4080.0,3950.0,3960.0,5820],["2017-09-05",3960.0,4000.0,3900.0,3910.0,18420],["2017-09-06",3980.0,3980.0,3880.0,3970.0,13230],["2017-09-07",3990.0,3990.0,3950.0,3950.0,1480],["2017-09-08",3970.0,3970.0,3900.0,3910.0,23530],["2017-09-11",3950.0,3980.0,3700.0,3700.0,21140],["2017-09-12",3660.0,3950.0,3650.0,3950.0,23300],["2017-09-13",3900.0,3980.0,3900.0,3900.0,14900],["2017-09-14",3900.0,3900.0,3810.0,3900.0,2750],["2017-09-15",3900.0,3900.0,3720.0,3890.0,9710],["2017-09-18",3900.0,4160.0,3900.0,4160.0,132970],["2017-09-19",4200.0,4300.0,4150.0,4250.0,11180],["2017-09-20",4290.0,4290.0,4010.0,4010.0,23230],["2017-09-21",4230.0,4230.0,4020.0,4200.0,19700],["2017-09-22",4200.0,4200.0,3910.0,4180.0,5100],["2017-09-25",4200.0,4200.0,4160.0,4160.0,1530],["2017-09-26",4100.0,4450.0,4100.0,4340.0,46040],["2017-09-27",4340.0,4340.0,4220.0,4250.0,14770],["2017-09-28",4450.0,4490.0,4150.0,4350.0,29650],["2017-09-29",4350.0,4650.0,4200.0,4300.0,35520],["2017-10-02",4000.0,4300.0,4000.0,4200.0,54440],["2017-10-03",4400.0,4400.0,3920.0,4190.0,9080],["2017-10-04",4030.0,4190.0,4030.0,4150.0,8400],["2017-10-05",4200.0,4200.0,3900.0,4100.0,8200],["2017-10-06",4200.0,4200.0,4100.0,4110.0,1560],["2017-10-09",4110.0,4110.0,3910.0,4090.0,21430],["2017-10-10",3900.0,4080.0,3900.0,4030.0,11130],["2017-10-11",4050.0,4050.0,3920.0,4000.0,54720],["2017-10-12",4000.0,4090.0,3960.0,3960.0,3270],["2017-10-13",4080.0,4080.0,4000.0,4000.0,8100],["2017-10-16",4100.0,4100.0,4000.0,4000.0,21420],["2017-10-17",4050.0,4050.0,3960.0,3990.0,12830],["2017-10-18",4030.0,4030.0,4000.0,4000.0,140],["2017-10-19",3910.0,4000.0,3910.0,4000.0,18330],["2017-10-20",3910.0,3990.0,3900.0,3990.0,8470],["2017-10-23",3810.0,3950.0,3810.0,3950.0,7030],["2017-10-24",3900.0,3990.0,3850.0,3980.0,7590],["2017-10-25",3980.0,3980.0,3800.0,3980.0,12550],["2017-10-26",3800.0,3960.0,3720.0,3720.0,12090],["2017-10-27",3950.0,3950.0,3600.0,3600.0,15350],["2017-10-30",3850.0,3850.0,3650.0,3850.0,11530],["2017-10-31",3990.0,4000.0,3850.0,3990.0,600],["2017-11-01",3990.0,3990.0,3720.0,3720.0,1830],["2017-11-02",3980.0,3980.0,3970.0,3970.0,90],["2017-11-03",3980.0,3980.0,3970.0,3980.0,500],["2017-11-06",3980.0,3990.0,3760.0,3970.0,3880],["2017-11-07",3970.0,4090.0,3970.0,4000.0,35140],["2017-11-08",4000.0,4000.0,3900.0,3970.0,3610],["2017-11-09",3970.0,3980.0,3770.0,3980.0,22320],["2017-11-10",3900.0,3900.0,3750.0,3900.0,2780],["2017-11-13",3800.0,3900.0,3800.0,3900.0,10160],["2017-11-14",3990.0,3990.0,3700.0,3730.0,3070],["2017-11-15",3730.0,3890.0,3730.0,3890.0,15410],["2017-11-16",3890.0,3950.0,3700.0,3950.0,45200],["2017-11-17",3830.0,3960.0,3830.0,3960.0,12650],["2017-11-20",3960.0,4100.0,3870.0,4090.0,37020],["2017-11-21",3900.0,4000.0,3900.0,4000.0,14750],["2017-11-22",3950.0,4080.0,3950.0,4050.0,33900],["2017-11-23",4090.0,4180.0,4050.0,4150.0,78440],["2017-11-24",4100.0,4440.0,4100.0,4430.0,159300],["2017-11-27",4450.0,4740.0,4440.0,4740.0,128300],["2017-11-28",5070.0,5070.0,4500.0,4970.0,117780],["2017-11-29",4970.0,4970.0,4700.0,4940.0,23930],["2017-11-30",5200.0,5200.0,4780.0,4780.0,61470],["2017-12-01",4780.0,4900.0,4680.0,4680.0,40910],["2017-12-04",4890.0,4890.0,4400.0,4640.0,77420],["2017-12-05",4640.0,4700.0,4380.0,4380.0,42670],["2017-12-06",4380.0,4550.0,4350.0,4400.0,4650],["2017-12-07",4500.0,4500.0,4100.0,4200.0,23870],["2017-12-08",4000.0,4200.0,4000.0,4050.0,15530],["2017-12-11",4000.0,4330.0,4000.0,4300.0,6220],["2017-12-12",4590.0,4590.0,4450.0,4450.0,510],["2017-12-13",4200.0,4400.0,4140.0,4140.0,126500],["2017-12-14",4160.0,4200.0,3860.0,4200.0,29060],["2017-12-15",4200.0,4200.0,3950.0,4200.0,22960],["2017-12-18",4200.0,4470.0,4200.0,4400.0,2950],["2017-12-19",4200.0,4400.0,4100.0,4200.0,19870],["2017-12-20",3950.0,4490.0,3950.0,4490.0,193220],["2017-12-21",4590.0,4590.0,4180.0,4490.0,28360],["2017-12-22",4490.0,4490.0,4230.0,4230.0,2320],["2017-12-25",4300.0,4350.0,4110.0,4300.0,34400],["2017-12-26",4130.0,4540.0,4130.0,4300.0,76090],["2017-12-27",4480.0,4600.0,4360.0,4500.0,91460],["2017-12-28",4560.0,4700.0,4410.0,4600.0,16050],["2017-12-29",4750.0,4750.0,4410.0,4580.0,17430],["2018-01-02",4500.0,4680.0,4270.0,4270.0,115400],["2018-01-03",4500.0,4560.0,4200.0,4400.0,51990],["2018-01-04",4300.0,4500.0,4200.0,4350.0,42810],["2018-01-05",4300.0,4400.0,4260.0,4350.0,44910],["2018-01-08",4400.0,4400.0,4210.0,4300.0,65340],["2018-01-09",4230.0,4300.0,4200.0,4300.0,28240],["2018-01-10",4390.0,4500.0,4210.0,4300.0,190850],["2018-01-11",4490.0,4600.0,4450.0,4600.0,243480],["2018-01-12",4920.0,4920.0,4920.0,4920.0,113830],["2018-01-15",5250.0,5250.0,4920.0,5190.0,264300],["2018-01-16",5190.0,5190.0,4830.0,4850.0,142910],["2018-01-17",4850.0,4950.0,4600.0,4850.0,69860],["2018-01-18",4640.0,4850.0,4600.0,4730.0,80990],["2018-01-19",4700.0,4790.0,4690.0,4740.0,46220],["2018-01-22",4780.0,5050.0,4780.0,4990.0,81920],["2018-01-25",4990.0,4990.0,4680.0,4700.0,79040],["2018-01-26",4700.0,4700.0,4650.0,4650.0,49430],["2018-01-29",4650.0,4890.0,4400.0,4880.0,2080],["2018-01-30",4850.0,4880.0,4540.0,4750.0,74640],["2018-01-31",4740.0,4760.0,4500.0,4500.0,38180],["2018-02-01",4730.0,4730.0,4220.0,4690.0,1100],["2018-02-02",4450.0,4650.0,4380.0,4600.0,11110],["2018-02-05",4300.0,4600.0,4280.0,4280.0,34410],["2018-02-06",3990.0,4560.0,3990.0,3990.0,152780],["2018-02-07",4200.0,4200.0,3990.0,4070.0,46750],["2018-02-08",4290.0,4290.0,3820.0,4060.0,8150],["2018-02-09",3800.0,4000.0,3800.0,4000.0,25710],["2018-02-12",4000.0,4100.0,4000.0,4000.0,14520],["2018-02-13",4100.0,4100.0,3950.0,4000.0,14840],["2018-02-21",4000.0,4120.0,4000.0,4100.0,153920],["2018-02-22",4150.0,4150.0,4000.0,4100.0,34590],["2018-02-23",4100.0,4170.0,4100.0,4170.0,32150],["2018-02-26",4200.0,4200.0,4050.0,4190.0,46330],["2018-02-27",4190.0,4200.0,4100.0,4100.0,26290],["2018-02-28",4190.0,4250.0,4090.0,4120.0,102450],["2018-03-01",4190.0,4190.0,4190.0,4190.0,1020],["2018-03-02",4190.0,4200.0,4000.0,4190.0,13510],["2018-03-05",3980.0,4190.0,3980.0,4000.0,33480],["2018-03-06",4150.0,4150.0,3720.0,3850.0,66830],["2018-03-07",3860.0,4000.0,3860.0,4000.0,80],["2018-03-08",3900.0,4100.0,3900.0,4100.0,15090],["2018-03-09",4000.0,4090.0,4000.0,4090.0,11230],["2018-03-12",3920.0,4000.0,3900.0,3900.0,22480],["2018-03-13",4120.0,4120.0,3800.0,3980.0,42700],["2018-03-14",3910.0,3910.0,3760.0,3760.0,60160],["2018-03-15",4000.0,4000.0,3900.0,3900.0,15160],["2018-03-16",3970.0,3970.0,3890.0,3890.0,25560],["2018-03-19",3910.0,3910.0,3730.0,3900.0,21310],["2018-03-20",3900.0,3900.0,3650.0,3850.0,15180],["2018-03-21",3860.0,4000.0,3800.0,3900.0,39330],["2018-03-22",3980.0,3980.0,3800.0,3900.0,11560],["2018-03-23",3760.0,3890.0,3740.0,3810.0,24130],["2018-03-26",3800.0,3840.0,3560.0,3560.0,27250],["2018-03-27",3520.0,3800.0,3520.0,3790.0,42440],["2018-03-28",3790.0,3790.0,3790.0,3790.0,3890],["2018-03-29",3700.0,3790.0,3540.0,3600.0,62840],["2018-03-30",3600.0,3690.0,3480.0,3480.0,26600],["2018-04-02",3480.0,3700.0,3430.0,3440.0,40950],["2018-04-03",3440.0,3440.0,3300.0,3350.0,23860],["2018-04-04",3560.0,3570.0,3300.0,3350.0,98120],["2018-04-05",3440.0,3500.0,3300.0,3330.0,34540],["2018-04-06",3430.0,3430.0,3250.0,3320.0,31960],["2018-04-09",3400.0,3400.0,3090.0,3200.0,42390],["2018-04-10",3200.0,3200.0,3050.0,3060.0,21810],["2018-04-11",3000.0,3100.0,3000.0,3100.0,44230],["2018-04-12",3240.0,3240.0,3030.0,3100.0,7530],["2018-04-13",3100.0,3140.0,3010.0,3080.0,26550],["2018-04-16",3100.0,3100.0,3040.0,3080.0,15210],["2018-04-17",3020.0,3060.0,3020.0,3060.0,10320],["2018-04-18",3060.0,3060.0,3000.0,3060.0,30760],["2018-04-19",3020.0,3030.0,2950.0,3020.0,28340],["2018-04-20",3000.0,3060.0,2920.0,3000.0,4820],["2018-04-23",2810.0,3090.0,2810.0,3080.0,70],["2018-04-24",3000.0,3000.0,3000.0,3000.0,12600],["2018-04-26",2950.0,3000.0,2950.0,3000.0,220],["2018-04-27",3000.0,3100.0,3000.0,3100.0,6530],["2018-05-02",3090.0,3090.0,2890.0,3050.0,6190],["2018-05-03",2920.0,3030.0,2910.0,3020.0,2730],["2018-05-04",3080.0,3080.0,3050.0,3050.0,220],["2018-05-07",3000.0,3050.0,2970.0,3050.0,4630],["2018-05-08",2930.0,3000.0,2930.0,2930.0,33430],["2018-05-09",3000.0,3000.0,2930.0,2930.0,6720],["2018-05-10",3000.0,3100.0,2920.0,2920.0,14810],["2018-05-11",2900.0,2920.0,2900.0,2920.0,6860],["2018-05-14",2920.0,2920.0,2890.0,2890.0,6750],["2018-05-15",2710.0,2800.0,2690.0,2790.0,217560],["2018-05-16",2960.0,2960.0,2850.0,2850.0,7700],["2018-05-17",3040.0,3040.0,2850.0,2990.0,5070],["2018-05-18",2850.0,2890.0,2790.0,2790.0,35780],["2018-05-21",2800.0,2800.0,2620.0,2630.0,6800],["2018-05-22",2800.0,2800.0,2630.0,2750.0,10470],["2018-05-23",2600.0,2760.0,2560.0,2710.0,28370],["2018-05-24",2550.0,2550.0,2550.0,2550.0,500],["2018-05-25",2450.0,2670.0,2450.0,2670.0,130],["2018-05-28",2490.0,2490.0,2490.0,2490.0,500],["2018-05-29",2650.0,2650.0,2500.0,2600.0,760],["2018-05-30",2630.0,2630.0,2420.0,2600.0,640],["2018-05-31",2500.0,2600.0,2500.0,2600.0,3900],["2018-06-01",2500.0,2600.0,2420.0,2600.0,90],["2018-06-04",2500.0,2500.0,2420.0,2420.0,173830],["2018-06-05",2420.0,2450.0,2420.0,2440.0,22580],["2018-06-06",2290.0,2460.0,2280.0,2460.0,10540],["2018-06-07",2330.0,2450.0,2330.0,2400.0,6340],["2018-06-08",2360.0,2360.0,2360.0,2360.0,10],["2018-06-11",2480.0,2480.0,2200.0,2200.0,65190],["2018-06-12",2350.0,2350.0,2120.0,2330.0,1030],["2018-06-13",2340.0,2410.0,2340.0,2410.0,120],["2018-06-14",2350.0,2410.0,2250.0,2370.0,52850],["2018-06-15",2250.0,2300.0,2210.0,2300.0,278730],["2018-06-18",2290.0,2290.0,2150.0,2250.0,4670],["2018-06-19",2100.0,2110.0,2100.0,2100.0,12050],["2018-06-20",1960.0,2200.0,1960.0,1980.0,4570],["2018-06-21",2110.0,2110.0,1920.0,2090.0,270],["2018-06-22",2190.0,2190.0,1980.0,2070.0,2600],["2018-06-25",2050.0,2050.0,1930.0,1950.0,24330],["2018-06-26",2000.0,2000.0,1900.0,1950.0,6830],["2018-06-27",1950.0,1990.0,1870.0,1960.0,14560],["2018-06-28",1890.0,1950.0,1840.0,1880.0,1890],["2018-06-29",1910.0,1910.0,1900.0,1900.0,20910],["2018-07-02",1900.0,1900.0,1880.0,1900.0,20530],["2018-07-03",1900.0,1900.0,1770.0,1780.0,3250],["2018-07-04",1680.0,1780.0,1670.0,1670.0,16330],["2018-07-05",1780.0,1780.0,1570.0,1580.0,31240],["2018-07-06",1600.0,1680.0,1600.0,1620.0,760],["2018-07-09",1680.0,1710.0,1610.0,1610.0,14030],["2018-07-10",1630.0,1700.0,1630.0,1700.0,210],["2018-07-11",1800.0,1800.0,1760.0,1760.0,1020],["2018-07-12",1660.0,1730.0,1660.0,1720.0,3400],["2018-07-13",1840.0,1840.0,1730.0,1800.0,4320],["2018-07-16",1800.0,1800.0,1700.0,1700.0,9160],["2018-07-17",1650.0,1770.0,1650.0,1770.0,40],["2018-07-18",1670.0,1880.0,1670.0,1880.0,14750],["2018-07-19",1870.0,1870.0,1850.0,1850.0,940],["2018-07-20",1940.0,1940.0,1940.0,1940.0,60],["2018-07-23",1810.0,1960.0,1810.0,1960.0,5540],["2018-07-24",1960.0,1960.0,1900.0,1900.0,870],["2018-07-25",1910.0,1930.0,1780.0,1930.0,2160],["2018-07-26",1810.0,1920.0,1800.0,1800.0,99680],["2018-07-27",1920.0,1920.0,1810.0,1900.0,3030],["2018-07-30",1900.0,2000.0,1900.0,2000.0,29100],["2018-07-31",1950.0,2050.0,1950.0,2050.0,14130],["2018-08-01",2180.0,2190.0,2180.0,2190.0,16700],["2018-08-02",2200.0,2300.0,2180.0,2180.0,31460],["2018-08-03",2180.0,2240.0,2030.0,2180.0,6060],["2018-08-06",2040.0,2180.0,2040.0,2180.0,8510],["2018-08-07",2200.0,2200.0,2030.0,2030.0,28320],["2018-08-08",1900.0,2100.0,1890.0,2100.0,47100],["2018-08-09",2000.0,2100.0,1960.0,1960.0,7970],["2018-08-10",2050.0,2050.0,2000.0,2000.0,3040],["2018-08-13",1860.0,2000.0,1860.0,1980.0,79890],["2018-08-14",1880.0,1880.0,1870.0,1870.0,3220],["2018-08-15",1870.0,1890.0,1800.0,1800.0,1330],["2018-08-16",1750.0,1880.0,1680.0,1800.0,7930],["2018-08-17",1870.0,1910.0,1870.0,1900.0,3920],["2018-08-20",1870.0,1890.0,1770.0,1800.0,47750],["2018-08-21",1800.0,1890.0,1800.0,1860.0,13110],["2018-08-22",1880.0,1880.0,1880.0,1880.0,1900],["2018-08-23",1880.0,1900.0,1880.0,1900.0,13210],["2018-08-24",1900.0,1910.0,1850.0,1900.0,1570],["2018-08-27",1900.0,1900.0,1850.0,1900.0,2930],["2018-08-28",1850.0,1850.0,1800.0,1800.0,6160],["2018-08-29",1800.0,1850.0,1800.0,1850.0,550],["2018-08-30",1900.0,1900.0,1900.0,1900.0,50],["2018-08-31",1850.0,1900.0,1850.0,1900.0,360],["2018-09-04",1800.0,1890.0,1800.0,1800.0,1020],["2018-09-05",1790.0,1880.0,1790.0,1880.0,440],["2018-09-06",1880.0,1880.0,1800.0,1870.0,6840],["2018-09-07",1790.0,1850.0,1790.0,1800.0,1230],["2018-09-10",1800.0,1910.0,1800.0,1910.0,46500],["2018-09-11",2040.0,2040.0,1900.0,1900.0,22600],["2018-09-12",1900.0,2000.0,1900.0,1970.0,31400],["2018-09-13",1850.0,2050.0,1850.0,1900.0,42430],["2018-09-14",1810.0,1920.0,1810.0,1920.0,3630],["2018-09-17",1900.0,1900.0,1870.0,1870.0,19910],["2018-09-18",1850.0,1900.0,1810.0,1900.0,10430],["2018-09-19",1900.0,1950.0,1820.0,1930.0,8700],["2018-09-20",1950.0,2010.0,1900.0,1900.0,36450],["2018-09-21",1950.0,2020.0,1930.0,2020.0,32360],["2018-09-24",2020.0,2100.0,1980.0,2100.0,47250],["2018-09-25",2160.0,2200.0,2000.0,2160.0,37030],["2018-09-26",2160.0,2310.0,2010.0,2310.0,81340],["2018-09-27",2400.0,2470.0,2300.0,2470.0,85340],["2018-09-28",2500.0,2600.0,2400.0,2600.0,44280],["2018-10-01",2600.0,2600.0,2420.0,2600.0,41300],["2018-10-02",2600.0,2600.0,2420.0,2500.0,7460],["2018-10-03",2350.0,2670.0,2330.0,2650.0,50430],["2018-10-04",2500.0,2640.0,2470.0,2500.0,33820],["2018-10-05",2550.0,2550.0,2330.0,2500.0,39940],["2018-10-08",2500.0,2600.0,2330.0,2600.0,62990],["2018-10-09",2420.0,2590.0,2420.0,2580.0,12170],["2018-10-10",2400.0,2480.0,2400.0,2480.0,17410],["2018-10-11",2310.0,2310.0,2310.0,2310.0,13420],["2018-10-12",2150.0,2290.0,2150.0,2150.0,27010],["2018-10-15",2150.0,2300.0,2000.0,2000.0,36080],["2018-10-16",1870.0,2140.0,1870.0,1910.0,6320],["2018-10-17",1910.0,2040.0,1910.0,2040.0,13610],["2018-10-18",2140.0,2180.0,2120.0,2180.0,51520],["2018-10-19",2180.0,2330.0,2180.0,2330.0,93820],["2018-10-22",2400.0,2400.0,2180.0,2300.0,4200],["2018-10-23",2150.0,2150.0,2140.0,2140.0,16780],["2018-10-24",2000.0,2130.0,2000.0,2100.0,17270],["2018-10-25",1960.0,2020.0,1960.0,1960.0,29150],["2018-10-26",2090.0,2090.0,1830.0,1840.0,33720],["2018-10-29",1850.0,1950.0,1850.0,1950.0,270],["2018-10-30",1950.0,1990.0,1850.0,1950.0,5290],["2018-10-31",1860.0,2000.0,1860.0,2000.0,22370],["2018-11-01",2100.0,2100.0,1960.0,2040.0,820],["2018-11-02",2000.0,2040.0,1900.0,2000.0,18070],["2018-11-05",1880.0,2000.0,1860.0,1860.0,19160],["2018-11-06",1900.0,1990.0,1900.0,1990.0,4710],["2018-11-07",2020.0,2020.0,1900.0,1900.0,490],["2018-11-08",1820.0,2010.0,1820.0,2010.0,8650],["2018-11-09",2040.0,2040.0,2010.0,2010.0,570],["2018-11-12",2020.0,2020.0,1900.0,1900.0,190],["2018-11-13",1990.0,1990.0,1810.0,1810.0,1010],["2018-11-14",1900.0,1930.0,1900.0,1920.0,320],["2018-11-15",1830.0,2010.0,1790.0,1820.0,32010],["2018-11-16",1940.0,1940.0,1930.0,1940.0,7490],["2018-11-19",1850.0,2000.0,1850.0,1990.0,6060],["2018-11-20",1990.0,1990.0,1980.0,1990.0,3140],["2018-11-21",1890.0,1980.0,1860.0,1860.0,14050],["2018-11-22",1970.0,1970.0,1780.0,1910.0,5460],["2018-11-23",1820.0,1950.0,1800.0,1820.0,1140],["2018-11-26",1930.0,1930.0,1800.0,1920.0,320],["2018-11-27",1810.0,1940.0,1810.0,1930.0,20120],["2018-11-28",1890.0,1900.0,1810.0,1900.0,1230],["2018-11-29",1900.0,1900.0,1800.0,1800.0,3740],["2018-11-30",1800.0,1800.0,1780.0,1780.0,14570],["2018-12-03",1880.0,1890.0,1800.0,1880.0,8750],["2018-12-04",1880.0,1890.0,1820.0,1820.0,2730],["2018-12-05",1890.0,1890.0,1880.0,1880.0,170],["2018-12-06",1790.0,1880.0,1750.0,1870.0,10660],["2018-12-07",1870.0,1870.0,1780.0,1780.0,220],["2018-12-10",1880.0,1880.0,1700.0,1710.0,42200],["2018-12-11",1710.0,1820.0,1710.0,1810.0,20360],["2018-12-12",1820.0,1820.0,1820.0,1820.0,560],["2018-12-13",1830.0,1830.0,1730.0,1730.0,7930],["2018-12-14",1760.0,1780.0,1670.0,1750.0,14060],["2018-12-17",1800.0,1800.0,1660.0,1660.0,4770],["2018-12-18",1740.0,1740.0,1740.0,1740.0,100],["2018-12-19",1740.0,1740.0,1630.0,1680.0,5460],["2018-12-20",1680.0,1700.0,1680.0,1680.0,3330],["2018-12-21",1590.0,1750.0,1570.0,1750.0,13270],["2018-12-24",1700.0,1700.0,1680.0,1680.0,690],["2018-12-25",1680.0,1680.0,1580.0,1680.0,13900],["2018-12-26",1580.0,1680.0,1580.0,1680.0,5730],["2018-12-27",1590.0,1740.0,1590.0,1740.0,410],["2018-12-28",1700.0,1740.0,1620.0,1620.0,460],["2019-01-02",1620.0,1620.0,1620.0,1620.0,0],["2019-01-03",1610.0,1610.0,1520.0,1520.0,3660],["2019-01-04",1610.0,1610.0,1520.0,1520.0,3100],["2019-01-07",1620.0,1620.0,1600.0,1600.0,200],["2019-01-08",1680.0,1680.0,1510.0,1510.0,1160],["2019-01-09",1460.0,1570.0,1450.0,1560.0,18110],["2019-01-10",1600.0,1600.0,1580.0,1580.0,310],["2019-01-11",1550.0,1580.0,1470.0,1470.0,6610],["2019-01-14",1500.0,1500.0,1500.0,1500.0,2730],["2019-01-15",1500.0,1500.0,1500.0,1500.0,18250],["2019-01-16",1500.0,1500.0,1490.0,1500.0,21400],["2019-01-17",1500.0,1540.0,1500.0,1540.0,420],["2019-01-18",1500.0,1500.0,1480.0,1480.0,10800],["2019-01-21",1480.0,1480.0,1460.0,1460.0,12520],["2019-01-22",1460.0,1460.0,1460.0,1460.0,2000],["2019-01-23",1380.0,1560.0,1360.0,1460.0,54980],["2019-01-24",1460.0,1460.0,1450.0,1450.0,11290],["2019-01-25",1450.0,1450.0,1350.0,1440.0,560],["2019-01-28",1460.0,1460.0,1450.0,1450.0,11550],["2019-01-29",1450.0,1450.0,1360.0,1360.0,30],["2019-01-30",1400.0,1400.0,1400.0,1400.0,690],["2019-01-31",1400.0,1400.0,1400.0,1400.0,1220],["2019-02-01",1480.0,1480.0,1320.0,1460.0,500],["2019-02-11",1400.0,1500.0,1400.0,1500.0,200],["2019-02-12",1410.0,1530.0,1400.0,1530.0,3870],["2019-02-13",1560.0,1560.0,1430.0,1530.0,9490],["2019-02-14",1500.0,1500.0,1450.0,1500.0,2280],["2019-02-15",1490.0,1490.0,1490.0,1490.0,7680],["2019-02-18",1400.0,1520.0,1400.0,1520.0,5720],["2019-02-19",1520.0,1530.0,1430.0,1530.0,4120],["2019-02-20",1430.0,1530.0,1430.0,1520.0,230],["2019-02-21",1500.0,1510.0,1500.0,1510.0,2880],["2019-02-22",1500.0,1510.0,1500.0,1510.0,430],["2019-02-25",1490.0,1500.0,1450.0,1500.0,2540],["2019-02-26",1500.0,1500.0,1450.0,1500.0,410],["2019-02-27",1500.0,1500.0,1500.0,1500.0,29130],["2019-02-28",1500.0,1550.0,1500.0,1550.0,7200],["2019-03-01",1500.0,1550.0,1500.0,1520.0,2480],["2019-03-04",1600.0,1600.0,1500.0,1550.0,25130],["2019-03-05",1550.0,1650.0,1550.0,1650.0,40920],["2019-03-06",1760.0,1760.0,1700.0,1760.0,98990],["2019-03-07",1850.0,1860.0,1760.0,1760.0,89040],["2019-03-08",1760.0,1760.0,1660.0,1750.0,16260],["2019-03-11",1660.0,1700.0,1630.0,1630.0,26240],["2019-03-12",1570.0,1740.0,1570.0,1730.0,5610],["2019-03-13",1730.0,1730.0,1610.0,1680.0,13460],["2019-03-14",1680.0,1750.0,1680.0,1750.0,6670],["2019-03-15",1700.0,1700.0,1680.0,1690.0,25580],["2019-03-18",1680.0,1690.0,1600.0,1690.0,19600],["2019-03-19",1690.0,1700.0,1600.0,1690.0,5110],["2019-03-20",1680.0,1730.0,1680.0,1700.0,8600],["2019-03-21",1700.0,1700.0,1650.0,1700.0,38240],["2019-03-22",1690.0,1700.0,1610.0,1700.0,8940],["2019-03-25",1700.0,1700.0,1600.0,1700.0,1310],["2019-03-26",1650.0,1700.0,1600.0,1700.0,40],["2019-03-27",1700.0,1700.0,1610.0,1680.0,50],["2019-03-28",1680.0,1680.0,1600.0,1680.0,730],["2019-03-29",1700.0,1700.0,1610.0,1680.0,4880],["2019-04-01",1700.0,1700.0,1690.0,1690.0,7820],["2019-04-02",1700.0,1700.0,1670.0,1670.0,4260],["2019-04-03",1690.0,1700.0,1600.0,1600.0,8460],["2019-04-04",1610.0,1690.0,1600.0,1680.0,1640],["2019-04-05",1680.0,1680.0,1680.0,1680.0,5520],["2019-04-08",1680.0,1750.0,1680.0,1690.0,62090],["2019-04-09",1780.0,1780.0,1600.0,1700.0,5470],["2019-04-10",1660.0,1700.0,1650.0,1700.0,2600],["2019-04-11",1630.0,1700.0,1600.0,1620.0,14270],["2019-04-12",1630.0,1650.0,1600.0,1650.0,6220],["2019-04-16",1650.0,1650.0,1650.0,1650.0,7000],["2019-04-17",1540.0,1650.0,1540.0,1650.0,1160],["2019-04-18",1540.0,1550.0,1540.0,1540.0,31100],["2019-04-19",1530.0,1530.0,1440.0,1440.0,7010],["2019-04-22",1400.0,1400.0,1340.0,1350.0,52560],["2019-04-23",1390.0,1400.0,1390.0,1400.0,460],["2019-04-24",1400.0,1450.0,1360.0,1410.0,5540],["2019-04-25",1410.0,1430.0,1350.0,1430.0,4890],["2019-04-26",1440.0,1440.0,1440.0,1440.0,70],["2019-05-02",1440.0,1440.0,1390.0,1390.0,20810],["2019-05-03",1390.0,1450.0,1390.0,1450.0,4400],["2019-05-06",1380.0,1440.0,1380.0,1440.0,36710],["2019-05-07",1430.0,1430.0,1340.0,1400.0,15540],["2019-05-08",1370.0,1410.0,1370.0,1410.0,330],["2019-05-09",1400.0,1400.0,1400.0,1400.0,10160],["2019-05-10",1400.0,1410.0,1310.0,1310.0,33630],["2019-05-13",1330.0,1400.0,1250.0,1400.0,570],["2019-05-14",1400.0,1400.0,1360.0,1400.0,1570],["2019-05-15",1450.0,1450.0,1410.0,1450.0,16870],["2019-05-16",1450.0,1450.0,1400.0,1450.0,1890],["2019-05-17",1450.0,1450.0,1360.0,1370.0,6360],["2019-05-20",1450.0,1450.0,1370.0,1370.0,33550],["2019-05-21",1400.0,1400.0,1370.0,1370.0,330],["2019-05-22",1370.0,1380.0,1370.0,1380.0,33230],["2019-05-23",1450.0,1450.0,1450.0,1450.0,80],["2019-05-24",1350.0,1430.0,1350.0,1430.0,15550],["2019-05-27",1440.0,1440.0,1440.0,1440.0,970],["2019-05-28",1420.0,1430.0,1350.0,1430.0,10070],["2019-05-29",1430.0,1430.0,1370.0,1420.0,12710],["2019-05-30",1420.0,1420.0,1370.0,1400.0,260],["2019-05-31",1340.0,1400.0,1340.0,1400.0,40],["2019-06-03",1340.0,1400.0,1340.0,1400.0,11650],["2019-06-04",1400.0,1450.0,1400.0,1440.0,3050],["2019-06-05",1370.0,1440.0,1350.0,1400.0,840],["2019-06-06",1400.0,1450.0,1350.0,1350.0,5800],["2019-06-07",1350.0,1350.0,1300.0,1300.0,4290],["2019-06-10",1340.0,1390.0,1340.0,1390.0,1660],["2019-06-11",1380.0,1380.0,1360.0,1360.0,3290],["2019-06-12",1360.0,1360.0,1320.0,1320.0,610],["2019-06-13",1320.0,1320.0,1250.0,1250.0,13880],["2019-06-14",1300.0,1330.0,1300.0,1300.0,1510],["2019-06-17",1390.0,1390.0,1390.0,1390.0,4900],["2019-06-18",1400.0,1400.0,1360.0,1390.0,490],["2019-06-19",1400.0,1400.0,1400.0,1400.0,370],["2019-06-20",1390.0,1390.0,1390.0,1390.0,1790],["2019-06-21",1350.0,1350.0,1320.0,1320.0,10000],["2019-06-24",1270.0,1400.0,1270.0,1390.0,840],["2019-06-25",1390.0,1390.0,1320.0,1390.0,4350],["2019-06-26",1300.0,1390.0,1300.0,1390.0,250],["2019-06-27",1380.0,1380.0,1300.0,1350.0,1350],["2019-06-28",1350.0,1350.0,1270.0,1350.0,1040],["2019-07-01",1350.0,1350.0,1270.0,1270.0,4620],["2019-07-02",1220.0,1300.0,1220.0,1300.0,10010],["2019-07-03",1300.0,1300.0,1300.0,1300.0,0],["2019-07-04",1300.0,1300.0,1300.0,1300.0,10],["2019-07-05",1210.0,1330.0,1210.0,1330.0,20],["2019-07-08",1330.0,1330.0,1330.0,1330.0,0],["2019-07-09",1300.0,1300.0,1300.0,1300.0,33880],["2019-07-10",1290.0,1290.0,1240.0,1240.0,1060],["2019-07-11",1320.0,1320.0,1260.0,1320.0,23230],["2019-07-12",1370.0,1400.0,1300.0,1300.0,18500],["2019-07-15",1300.0,1350.0,1240.0,1350.0,4230],["2019-07-16",1300.0,1400.0,1300.0,1400.0,1070],["2019-07-17",1400.0,1400.0,1400.0,1400.0,800],["2019-07-18",1350.0,1390.0,1350.0,1390.0,360],["2019-07-19",1300.0,1380.0,1300.0,1300.0,6460],["2019-07-22",1230.0,1350.0,1220.0,1230.0,5330],["2019-07-23",1250.0,1300.0,1230.0,1300.0,6330],["2019-07-24",1300.0,1300.0,1300.0,1300.0,2400],["2019-07-25",1230.0,1350.0,1230.0,1350.0,4920],["2019-07-26",1280.0,1350.0,1260.0,1260.0,7400],["2019-07-29",1260.0,1260.0,1260.0,1260.0,0],["2019-07-30",1220.0,1330.0,1220.0,1330.0,60],["2019-07-31",1330.0,1330.0,1250.0,1330.0,5750],["2019-08-01",1350.0,1350.0,1240.0,1290.0,25420],["2019-08-02",1350.0,1350.0,1200.0,1310.0,3170],["2019-08-05",1310.0,1310.0,1300.0,1310.0,1130],["2019-08-06",1300.0,1300.0,1250.0,1300.0,2760],["2019-08-07",1260.0,1300.0,1260.0,1300.0,6510],["2019-08-08",1300.0,1300.0,1300.0,1300.0,0],["2019-08-09",1210.0,1300.0,1210.0,1290.0,4730],["2019-08-12",1290.0,1290.0,1290.0,1290.0,1110],["2019-08-13",1220.0,1230.0,1220.0,1230.0,10380],["2019-08-14",1280.0,1310.0,1250.0,1310.0,11050],["2019-08-15",1280.0,1390.0,1280.0,1390.0,390],["2019-08-16",1300.0,1300.0,1300.0,1300.0,160],["2019-08-19",1250.0,1350.0,1250.0,1350.0,1000],["2019-08-20",1350.0,1350.0,1340.0,1350.0,530],["2019-08-21",1270.0,1330.0,1270.0,1280.0,5860],["2019-08-22",1350.0,1360.0,1210.0,1360.0,39150],["2019-08-23",1300.0,1380.0,1300.0,1360.0,19610],["2019-08-26",1330.0,1360.0,1300.0,1360.0,5500],["2019-08-27",1350.0,1390.0,1300.0,1360.0,1840],["2019-08-28",1300.0,1340.0,1290.0,1340.0,4140],["2019-08-29",1330.0,1330.0,1290.0,1290.0,520],["2019-08-30",1350.0,1350.0,1350.0,1350.0,2000],["2019-09-03",1360.0,1380.0,1360.0,1360.0,1340],["2019-09-04",1350.0,1350.0,1350.0,1350.0,130],["2019-09-05",1300.0,1350.0,1300.0,1350.0,1250],["2019-09-06",1260.0,1390.0,1260.0,1390.0,19160],["2019-09-09",1410.0,1410.0,1300.0,1300.0,2820],["2019-09-10",1330.0,1330.0,1220.0,1220.0,2700],["2019-09-11",1230.0,1230.0,1230.0,1230.0,2010],["2019-09-12",1290.0,1290.0,1180.0,1280.0,2090],["2019-09-13",1250.0,1250.0,1240.0,1240.0,6500],["2019-09-16",1260.0,1260.0,1260.0,1260.0,100],["2019-09-17",1270.0,1280.0,1200.0,1200.0,3000],["2019-09-18",1200.0,1200.0,1180.0,1180.0,14580],["2019-09-19",1240.0,1240.0,1200.0,1200.0,10600],["2019-09-20",1200.0,1200.0,1190.0,1190.0,9780],["2019-09-23",1190.0,1190.0,1110.0,1190.0,31610],["2019-09-24",1190.0,1190.0,1190.0,1190.0,1000],["2019-09-25",1190.0,1220.0,1190.0,1220.0,140],["2019-09-26",1170.0,1170.0,1150.0,1160.0,4340],["2019-09-27",1150.0,1220.0,1150.0,1190.0,2520],["2019-09-30",1160.0,1160.0,1160.0,1160.0,290],["2019-10-01",1210.0,1240.0,1200.0,1210.0,29260],["2019-10-02",1210.0,1210.0,1190.0,1190.0,4480],["2019-10-03",1180.0,1230.0,1160.0,1230.0,17100],["2019-10-04",1190.0,1190.0,1180.0,1180.0,4370],["2019-10-07",1170.0,1200.0,1170.0,1200.0,20],["2019-10-08",1210.0,1210.0,1170.0,1170.0,11250],["2019-10-09",1200.0,1240.0,1160.0,1240.0,4410],["2019-10-10",1200.0,1200.0,1200.0,1200.0,31750],["2019-10-11",1260.0,1260.0,1200.0,1200.0,150],["2019-10-14",1150.0,1210.0,1150.0,1210.0,2310],["2019-10-15",1200.0,1200.0,1200.0,1200.0,10],["2019-10-16",1140.0,1190.0,1140.0,1190.0,20],["2019-10-17",1180.0,1180.0,1150.0,1150.0,150],["2019-10-18",1200.0,1200.0,1150.0,1160.0,440],["2019-10-21",1150.0,1200.0,1150.0,1200.0,1590],["2019-10-22",1190.0,1190.0,1150.0,1150.0,510],["2019-10-23",1190.0,1190.0,1190.0,1190.0,650],["2019-10-24",1190.0,1190.0,1120.0,1190.0,5820],["2019-10-25",1250.0,1250.0,1250.0,1250.0,560],["2019-10-28",1230.0,1230.0,1230.0,1230.0,30],["2019-10-29",1180.0,1240.0,1170.0,1240.0,130],["2019-10-30",1200.0,1200.0,1180.0,1180.0,1920],["2019-10-31",1130.0,1180.0,1130.0,1140.0,80],["2019-11-01",1170.0,1210.0,1150.0,1200.0,3540],["2019-11-04",1170.0,1200.0,1160.0,1200.0,7160],["2019-11-05",1240.0,1240.0,1200.0,1200.0,30],["2019-11-06",1200.0,1200.0,1150.0,1150.0,6270],["2019-11-07",1150.0,1200.0,1150.0,1200.0,11230],["2019-11-08",1200.0,1250.0,1140.0,1250.0,19600],["2019-11-11",1250.0,1250.0,1170.0,1200.0,7180],["2019-11-12",1230.0,1240.0,1130.0,1150.0,13000],["2019-11-13",1150.0,1150.0,1150.0,1150.0,5050],["2019-11-14",1150.0,1150.0,1150.0,1150.0,0],["2019-11-15",1180.0,1230.0,1170.0,1220.0,13590],["2019-11-18",1240.0,1240.0,1200.0,1220.0,23200],["2019-11-19",1180.0,1300.0,1180.0,1300.0,66780],["2019-11-20",1330.0,1390.0,1310.0,1390.0,23310],["2019-11-21",1310.0,1480.0,1310.0,1480.0,66150],["2019-11-22",1570.0,1580.0,1570.0,1580.0,8470],["2019-11-25",1690.0,1690.0,1690.0,1690.0,3980],["2019-11-26",1800.0,1800.0,1800.0,1800.0,15910],["2019-11-27",1920.0,1920.0,1720.0,1880.0,200870],["2019-11-28",1880.0,1880.0,1750.0,1800.0,28720],["2019-11-29",1700.0,1800.0,1700.0,1800.0,530],["2019-12-02",1680.0,1680.0,1680.0,1680.0,9670],["2019-12-03",1570.0,1570.0,1570.0,1570.0,1060],["2019-12-04",1470.0,1530.0,1470.0,1470.0,72220],["2019-12-05",1390.0,1570.0,1370.0,1500.0,22280],["2019-12-06",1600.0,1600.0,1400.0,1600.0,2480],["2019-12-09",1600.0,1600.0,1490.0,1490.0,7040],["2019-12-10",1450.0,1450.0,1390.0,1390.0,16880],["2019-12-11",1480.0,1480.0,1470.0,1480.0,24920],["2019-12-12",1580.0,1580.0,1560.0,1560.0,1470],["2019-12-13",1640.0,1640.0,1620.0,1630.0,780],["2019-12-16",1630.0,1630.0,1550.0,1550.0,290],["2019-12-17",1450.0,1450.0,1450.0,1450.0,13160],["2019-12-18",1360.0,1530.0,1360.0,1360.0,2990],["2019-12-19",1360.0,1400.0,1350.0,1400.0,3950],["2019-12-20",1480.0,1480.0,1350.0,1390.0,550],["2019-12-23",1320.0,1400.0,1300.0,1300.0,30700],["2019-12-24",1220.0,1380.0,1220.0,1360.0,12940],["2019-12-25",1440.0,1440.0,1440.0,1440.0,150],["2019-12-26",1410.0,1410.0,1400.0,1400.0,160],["2019-12-27",1310.0,1390.0,1310.0,1310.0,4440],["2019-12-30",1320.0,1320.0,1230.0,1300.0,1310],["2019-12-31",1310.0,1310.0,1210.0,1290.0,19940],["2020-01-02",1290.0,1330.0,1290.0,1330.0,30],["2020-01-03",1330.0,1330.0,1240.0,1240.0,4420],["2020-01-06",1300.0,1300.0,1180.0,1280.0,1110],["2020-01-07",1210.0,1290.0,1210.0,1290.0,2020],["2020-01-08",1290.0,1290.0,1200.0,1200.0,2010],["2020-01-09",1160.0,1260.0,1160.0,1200.0,1180],["2020-01-10",1200.0,1260.0,1200.0,1240.0,2360],["2020-01-13",1260.0,1260.0,1200.0,1240.0,3500],["2020-01-14",1240.0,1240.0,1200.0,1200.0,1020],["2020-01-15",1250.0,1250.0,1120.0,1200.0,108000],["2020-01-16",1200.0,1200.0,1200.0,1200.0,10],["2020-01-17",1200.0,1200.0,1200.0,1200.0,200],["2020-01-20",1230.0,1230.0,1230.0,1230.0,50],["2020-01-21",1230.0,1230.0,1150.0,1210.0,1460],["2020-01-22",1170.0,1200.0,1170.0,1200.0,1010],["2020-01-30",1200.0,1200.0,1200.0,1200.0,0],["2020-01-31",1230.0,1230.0,1120.0,1120.0,11900],["2020-02-03",1050.0,1120.0,1050.0,1120.0,15510],["2020-02-04",1180.0,1190.0,1180.0,1190.0,2810],["2020-02-05",1120.0,1120.0,1120.0,1120.0,500],["2020-02-06",1130.0,1190.0,1130.0,1190.0,16170],["2020-02-07",1110.0,1190.0,1110.0,1190.0,2540],["2020-02-10",1120.0,1190.0,1110.0,1190.0,10770],["2020-02-11",1190.0,1190.0,1110.0,1190.0,80],["2020-02-12",1120.0,1140.0,1120.0,1140.0,1100],["2020-02-13",1080.0,1150.0,1080.0,1150.0,40],["2020-02-14",1150.0,1150.0,1150.0,1150.0,11210],["2020-02-17",1150.0,1230.0,1150.0,1230.0,4710],["2020-02-18",1230.0,1230.0,1230.0,1230.0,0],["2020-02-19",1210.0,1210.0,1210.0,1210.0,100],["2020-02-20",1190.0,1190.0,1190.0,1190.0,5310],["2020-02-21",1190.0,1190.0,1110.0,1110.0,4960],["2020-02-24",1170.0,1170.0,1040.0,1040.0,80030],["2020-02-25",1050.0,1100.0,1050.0,1100.0,9020],["2020-02-26",1060.0,1160.0,1050.0,1160.0,2040],["2020-02-27",1150.0,1230.0,1150.0,1230.0,7050],["2020-02-28",1150.0,1150.0,1150.0,1150.0,530],["2020-03-02",1150.0,1210.0,1070.0,1210.0,10650],["2020-03-03",1200.0,1200.0,1130.0,1140.0,17330],["2020-03-04",1140.0,1140.0,1070.0,1130.0,2310],["2020-03-05",1200.0,1200.0,1090.0,1150.0,40200],["2020-03-06",1150.0,1230.0,1150.0,1230.0,21660],["2020-03-09",1150.0,1150.0,1150.0,1150.0,190],["2020-03-10",1070.0,1220.0,1070.0,1220.0,10680],["2020-03-11",1230.0,1230.0,1200.0,1200.0,1060],["2020-03-12",1120.0,1120.0,1120.0,1120.0,20360],["2020-03-13",1060.0,1180.0,1050.0,1050.0,57640],["2020-03-16",1050.0,1120.0,1000.0,1120.0,3160],["2020-03-17",1050.0,1140.0,1050.0,1120.0,620],["2020-03-18",1140.0,1140.0,1100.0,1100.0,4070],["2020-03-19",1050.0,1170.0,1040.0,1120.0,17220],["2020-03-20",1130.0,1190.0,1060.0,1060.0,10100],["2020-03-23",1000.0,1120.0,1000.0,1100.0,38950],["2020-03-24",1050.0,1100.0,1030.0,1100.0,5970],["2020-03-25",1040.0,1100.0,1040.0,1090.0,5180],["2020-03-26",1020.0,1100.0,1020.0,1090.0,85910],["2020-03-27",1030.0,1060.0,1030.0,1050.0,28820],["2020-03-30",1020.0,1060.0,1000.0,1050.0,124500],["2020-03-31",1070.0,1120.0,1020.0,1020.0,51680],["2020-04-01",1090.0,1090.0,1060.0,1090.0,47690],["2020-04-03",1160.0,1160.0,1160.0,1160.0,232530],["2020-04-06",1240.0,1240.0,1080.0,1240.0,178560],["2020-04-07",1240.0,1320.0,1160.0,1280.0,41720],["2020-04-08",1210.0,1210.0,1200.0,1200.0,12030],["2020-04-09",1120.0,1120.0,1120.0,1120.0,24160],["2020-04-10",1050.0,1050.0,1050.0,1050.0,251260],["2020-04-13",1050.0,1120.0,1020.0,1120.0,63310],["2020-04-14",1170.0,1180.0,1120.0,1140.0,24760],["2020-04-15",1140.0,1140.0,1090.0,1100.0,31500],["2020-04-16",1050.0,1100.0,1050.0,1090.0,4360],["2020-04-17",1070.0,1090.0,1030.0,1050.0,16890],["2020-04-20",1080.0,1080.0,1040.0,1050.0,51140],["2020-04-21",1040.0,1050.0,1000.0,1000.0,15230],["2020-04-22",1000.0,1030.0,930.0,1030.0,12260],["2020-04-23",1050.0,1090.0,1050.0,1050.0,8930],["2020-04-24",1070.0,1070.0,1000.0,1010.0,6280],["2020-04-27",1010.0,1060.0,1010.0,1010.0,2160],["2020-04-28",1010.0,1030.0,1000.0,1000.0,20800],["2020-04-29",1000.0,1050.0,1000.0,1040.0,56780],["2020-05-04",1070.0,1070.0,1040.0,1060.0,9150],["2020-05-05",1050.0,1060.0,1050.0,1050.0,8330],["2020-05-06",1050.0,1060.0,1050.0,1060.0,21020],["2020-05-07",1060.0,1060.0,1020.0,1020.0,7740],["2020-05-08",1020.0,1060.0,1020.0,1060.0,20450],["2020-05-11",1020.0,1060.0,1020.0,1060.0,10140],["2020-05-12",1060.0,1130.0,1060.0,1100.0,63660],["2020-05-13",1150.0,1170.0,1100.0,1150.0,104330],["2020-05-14",1170.0,1170.0,1100.0,1170.0,7130],["2020-05-15",1170.0,1180.0,1090.0,1180.0,24230],["2020-05-18",1100.0,1170.0,1100.0,1170.0,4650],["2020-05-19",1100.0,1150.0,1090.0,1110.0,15010],["2020-05-20",1070.0,1150.0,1040.0,1150.0,23710],["2020-05-21",1150.0,1150.0,1130.0,1130.0,1530],["2020-05-22",1060.0,1140.0,1060.0,1130.0,50],["2020-05-25",1130.0,1130.0,1100.0,1130.0,37040],["2020-05-26",1130.0,1130.0,1120.0,1130.0,95500],["2020-05-27",1170.0,1180.0,1160.0,1180.0,57400],["2020-05-28",1180.0,1180.0,1160.0,1160.0,6970],["2020-05-29",1170.0,1170.0,1160.0,1170.0,8480],["2020-06-01",1100.0,1220.0,1090.0,1150.0,18070],["2020-06-02",1150.0,1230.0,1150.0,1230.0,310820],["2020-06-03",1310.0,1310.0,1280.0,1310.0,65240],["2020-06-04",1400.0,1400.0,1400.0,1400.0,18520],["2020-06-05",1490.0,1490.0,1490.0,1490.0,24660],["2020-06-08",1590.0,1590.0,1590.0,1590.0,233830],["2020-06-09",1700.0,1700.0,1700.0,1700.0,180510],["2020-06-10",1810.0,1810.0,1810.0,1810.0,157050],["2020-06-11",1930.0,1930.0,1930.0,1930.0,45700],["2020-06-12",1820.0,2060.0,1820.0,2060.0,514440],["2020-06-15",2200.0,2200.0,2200.0,2200.0,362180],["2020-06-16",2350.0,2350.0,2350.0,2350.0,100950],["2020-06-17",2500.0,2500.0,2190.0,2190.0,215410],["2020-06-18",2040.0,2040.0,2040.0,2040.0,60500],["2020-06-19",1900.0,1900.0,1900.0,1900.0,73970],["2020-06-22",1770.0,2020.0,1770.0,1900.0,482620],["2020-06-23",1770.0,2000.0,1770.0,1900.0,141600],["2020-06-24",1920.0,1920.0,1770.0,1770.0,88950],["2020-06-25",1650.0,1760.0,1650.0,1650.0,191540],["2020-06-26",1730.0,1730.0,1550.0,1570.0,57840],["2020-06-29",1570.0,1630.0,1470.0,1470.0,108870],["2020-06-30",1500.0,1500.0,1370.0,1400.0,59770],["2020-07-01",1320.0,1490.0,1320.0,1490.0,68220],["2020-07-02",1550.0,1590.0,1550.0,1590.0,68620],["2020-07-03",1700.0,1700.0,1600.0,1700.0,151430],["2020-07-06",1770.0,1790.0,1700.0,1710.0,72670],["2020-07-07",1710.0,1710.0,1600.0,1610.0,63810],["2020-07-08",1610.0,1670.0,1530.0,1570.0,16330],["2020-07-09",1640.0,1640.0,1510.0,1610.0,58550],["2020-07-10",1700.0,1700.0,1600.0,1660.0,23910],["2020-07-13",1660.0,1730.0,1620.0,1700.0,30580],["2020-07-14",1700.0,1700.0,1600.0,1650.0,31300],["2020-07-15",1700.0,1700.0,1600.0,1630.0,19060],["2020-07-16",1630.0,1630.0,1590.0,1600.0,24530],["2020-07-17",1600.0,1600.0,1550.0,1570.0,14830],["2020-07-20",1590.0,1590.0,1480.0,1510.0,46630],["2020-07-21",1530.0,1600.0,1510.0,1560.0,21400],["2020-07-22",1600.0,1600.0,1500.0,1500.0,11780],["2020-07-23",1500.0,1570.0,1480.0,1520.0,18100],["2020-07-24",1480.0,1510.0,1420.0,1450.0,42910],["2020-07-27",1350.0,1410.0,1350.0,1350.0,53210],["2020-07-28",1260.0,1350.0,1260.0,1340.0,44300],["2020-07-29",1390.0,1390.0,1280.0,1280.0,27300],["2020-07-30",1280.0,1320.0,1260.0,1270.0,19210],["2020-07-31",1260.0,1290.0,1260.0,1290.0,21430],["2020-08-03",1210.0,1350.0,1210.0,1320.0,11770],["2020-08-04",1350.0,1400.0,1350.0,1360.0,33010],["2020-08-05",1440.0,1440.0,1300.0,1300.0,38080],["2020-08-06",1260.0,1370.0,1260.0,1360.0,21430],["2020-08-07",1370.0,1370.0,1360.0,1360.0,1370],["2020-08-10",1300.0,1360.0,1300.0,1360.0,47810],["2020-08-11",1300.0,1350.0,1300.0,1350.0,7050],["2020-08-12",1290.0,1330.0,1290.0,1330.0,20400],["2020-08-13",1360.0,1420.0,1330.0,1420.0,74390],["2020-08-14",1450.0,1510.0,1450.0,1510.0,88470],["2020-08-17",1610.0,1610.0,1610.0,1610.0,29090],["2020-08-18",1720.0,1720.0,1650.0,1720.0,258350],["2020-08-19",1770.0,1770.0,1600.0,1720.0,177710],["2020-08-20",1720.0,1770.0,1700.0,1700.0,24410],["2020-08-21",1700.0,1700.0,1590.0,1700.0,139870],["2020-08-24",1700.0,1700.0,1620.0,1620.0,42070],["2020-08-25",1720.0,1720.0,1600.0,1620.0,45720],["2020-08-26",1610.0,1650.0,1600.0,1650.0,42790],["2020-08-27",1650.0,1650.0,1600.0,1650.0,25420],["2020-08-28",1650.0,1700.0,1540.0,1640.0,132110],["2020-08-31",1650.0,1650.0,1620.0,1640.0,64060],["2020-09-01",1640.0,1640.0,1570.0,1620.0,27390],["2020-09-03",1530.0,1640.0,1530.0,1630.0,18090],["2020-09-04",1530.0,1610.0,1530.0,1580.0,23430],["2020-09-07",1640.0,1640.0,1540.0,1540.0,7020],["2020-09-08",1630.0,1640.0,1500.0,1560.0,120730],["2020-09-09",1600.0,1620.0,1560.0,1620.0,95160],["2020-09-10",1660.0,1660.0,1520.0,1650.0,51570],["2020-09-11",1650.0,1650.0,1600.0,1650.0,16310],["2020-09-14",1600.0,1630.0,1600.0,1630.0,26540],["2020-09-15",1630.0,1640.0,1610.0,1630.0,31410],["2020-09-16",1610.0,1620.0,1590.0,1620.0,73670],["2020-09-17",1610.0,1620.0,1600.0,1620.0,50190],["2020-09-18",1610.0,1620.0,1560.0,1610.0,26300],["2020-09-21",1640.0,1640.0,1610.0,1610.0,34250],["2020-09-22",1620.0,1620.0,1570.0,1600.0,14110],["2020-09-23",1570.0,1610.0,1560.0,1560.0,26410],["2020-09-24",1560.0,1570.0,1550.0,1570.0,11270],["2020-09-25",1620.0,1620.0,1570.0,1570.0,2980],["2020-09-28",1570.0,1570.0,1570.0,1570.0,10210],["2020-09-29",1590.0,1590.0,1510.0,1570.0,810],["2020-09-30",1500.0,1570.0,1480.0,1570.0,2990],["2020-10-01",1560.0,1560.0,1520.0,1550.0,11530],["2020-10-02",1500.0,1580.0,1490.0,1490.0,22430],["2020-10-05",1490.0,1590.0,1480.0,1590.0,47720],["2020-10-06",1620.0,1620.0,1500.0,1550.0,15190],["2020-10-07",1550.0,1600.0,1550.0,1600.0,5050],["2020-10-08",1600.0,1600.0,1550.0,1550.0,43190],["2020-10-09",1550.0,1610.0,1550.0,1550.0,160010],["2020-10-12",1550.0,1550.0,1530.0,1530.0,19240],["2020-10-13",1510.0,1580.0,1500.0,1580.0,158130],["2020-10-14",1580.0,1580.0,1490.0,1560.0,127000],["2020-10-15",1510.0,1510.0,1460.0,1500.0,630630],["2020-10-16",1480.0,1500.0,1460.0,1470.0,13800],["2020-10-19",1470.0,1480.0,1450.0,1450.0,7860],["2020-10-20",1430.0,1460.0,1430.0,1440.0,28370],["2020-10-21",1450.0,1480.0,1450.0,1480.0,18690],["2020-10-22",1480.0,1480.0,1480.0,1480.0,1630],["2020-10-23",1480.0,1480.0,1430.0,1430.0,19530],["2020-10-26",1400.0,1450.0,1400.0,1420.0,13480],["2020-10-27",1370.0,1420.0,1370.0,1390.0,16810],["2020-10-28",1400.0,1420.0,1300.0,1390.0,106910],["2020-10-29",1350.0,1360.0,1300.0,1360.0,32930],["2020-10-30",1400.0,1450.0,1320.0,1450.0,56660],["2020-11-02",1450.0,1450.0,1400.0,1450.0,6880],["2020-11-03",1450.0,1470.0,1450.0,1470.0,370],["2020-11-04",1470.0,1470.0,1400.0,1470.0,4420],["2020-11-05",1470.0,1470.0,1400.0,1420.0,1360],["2020-11-06",1500.0,1500.0,1400.0,1440.0,6700],["2020-11-09",1400.0,1440.0,1350.0,1420.0,53640],["2020-11-10",1430.0,1430.0,1400.0,1420.0,10380],["2020-11-11",1420.0,1420.0,1410.0,1420.0,3090],["2020-11-12",1420.0,1420.0,1340.0,1400.0,35550],["2020-11-13",1330.0,1410.0,1330.0,1400.0,7910],["2020-11-16",1420.0,1420.0,1340.0,1400.0,7490],["2020-11-17",1320.0,1400.0,1310.0,1390.0,36740],["2020-11-18",1390.0,1460.0,1390.0,1420.0,138060],["2020-11-19",1450.0,1510.0,1450.0,1500.0,172800],["2020-11-20",1570.0,1580.0,1500.0,1500.0,48100],["2020-11-23",1490.0,1490.0,1450.0,1470.0,53620],["2020-11-24",1450.0,1480.0,1400.0,1460.0,23350],["2020-11-25",1480.0,1480.0,1380.0,1470.0,30430],["2020-11-26",1460.0,1460.0,1370.0,1400.0,55430],["2020-11-27",1400.0,1400.0,1330.0,1390.0,69270],["2020-11-30",1430.0,1430.0,1310.0,1390.0,21890],["2020-12-01",1400.0,1400.0,1340.0,1400.0,7750],["2020-12-02",1400.0,1480.0,1350.0,1460.0,22570],["2020-12-03",1470.0,1480.0,1460.0,1470.0,52910],["2020-12-04",1470.0,1470.0,1390.0,1450.0,18280],["2020-12-07",1450.0,1530.0,1440.0,1440.0,11970],["2020-12-08",1420.0,1420.0,1370.0,1370.0,55460],["2020-12-09",1380.0,1410.0,1350.0,1410.0,80600],["2020-12-10",1410.0,1420.0,1400.0,1400.0,19430],["2020-12-11",1400.0,1440.0,1400.0,1430.0,18710],["2020-12-14",1430.0,1430.0,1360.0,1410.0,31430],["2020-12-15",1410.0,1410.0,1360.0,1370.0,20040],["2020-12-16",1370.0,1410.0,1370.0,1410.0,24570],["2020-12-17",1400.0,1410.0,1380.0,1410.0,26350],["2020-12-18",1400.0,1420.0,1380.0,1380.0,41630],["2020-12-21",1400.0,1430.0,1400.0,1420.0,53640],["2020-12-22",1430.0,1430.0,1400.0,1430.0,57320],["2020-12-23",1450.0,1530.0,1450.0,1530.0,209840],["2020-12-24",1600.0,1630.0,1530.0,1570.0,188720],["2020-12-25",1570.0,1570.0,1530.0,1550.0,44780],["2020-12-28",1500.0,1650.0,1500.0,1650.0,355700],["2020-12-29",1750.0,1760.0,1700.0,1760.0,379370],["2020-12-30",1760.0,1800.0,1710.0,1760.0,150830],["2020-12-31",1770.0,1770.0,1640.0,1690.0,384260],["2021-01-04",1700.0,1780.0,1690.0,1740.0,117300],["2021-01-05",1740.0,1770.0,1640.0,1650.0,157400],["2021-01-06",1650.0,1690.0,1650.0,1650.0,125700],["2021-01-07",1660.0,1750.0,1660.0,1750.0,199700],["2021-01-08",1800.0,1870.0,1800.0,1870.0,522500],["2021-01-11",1950.0,2000.0,1950.0,2000.0,212000],["2021-01-12",2140.0,2140.0,2100.0,2140.0,296000],["2021-01-13",2280.0,2280.0,2270.0,2280.0,293500],["2021-01-14",2430.0,2430.0,2150.0,2330.0,711700],["2021-01-15",2430.0,2490.0,2380.0,2490.0,396400],["2021-01-18",2660.0,2660.0,2660.0,2660.0,199500],["2021-01-19",2840.0,2840.0,2530.0,2660.0,1043300],["2021-01-20",2660.0,2840.0,2590.0,2840.0,467300],["2021-01-21",3030.0,3030.0,3000.0,3030.0,1021900],["2021-01-22",3240.0,3240.0,3240.0,3240.0,371400],["2021-01-25",3460.0,3460.0,3450.0,3460.0,213300],["2021-01-26",3700.0,3700.0,3220.0,3600.0,1114300],["2021-01-27",3400.0,3600.0,3350.0,3600.0,579700],["2021-01-28",3350.0,3350.0,3350.0,3350.0,73400],["2021-01-29",3120.0,3120.0,3120.0,3120.0,59600],["2021-02-01",3120.0,3120.0,2910.0,2910.0,27000],["2021-02-02",2710.0,2710.0,2710.0,2710.0,8200],["2021-02-03",2530.0,2710.0,2530.0,2710.0,551500],["2021-02-04",2890.0,2890.0,2600.0,2700.0,273100],["2021-02-05",2800.0,2800.0,2560.0,2600.0,115500],["2021-02-08",2600.0,2600.0,2420.0,2450.0,269000],["2021-02-09",2300.0,2620.0,2280.0,2620.0,259400],["2021-02-17",2800.0,2800.0,2800.0,2800.0,162700],["2021-02-18",2980.0,2990.0,2980.0,2990.0,575300],["2021-02-19",2990.0,3150.0,2800.0,3000.0,223600],["2021-02-22",3000.0,3100.0,2900.0,3000.0,85800],["2021-02-23",3000.0,3100.0,2860.0,2900.0,152700],["2021-02-24",2900.0,2920.0,2700.0,2790.0,371200],["2021-02-25",2790.0,2880.0,2750.0,2800.0,125400],["2021-02-26",2790.0,2790.0,2610.0,2700.0,76700],["2021-03-01",2730.0,2800.0,2700.0,2730.0,102800],["2021-03-02",2750.0,2790.0,2700.0,2700.0,120500],["2021-03-03",2700.0,2740.0,2620.0,2660.0,109900],["2021-03-04",2760.0,2760.0,2660.0,2680.0,121400],["2021-03-05",2740.0,2790.0,2680.0,2720.0,366700],["2021-03-08",2880.0,2910.0,2800.0,2910.0,577900],["2021-03-09",3100.0,3100.0,3000.0,3100.0,444000],["2021-03-10",3100.0,3100.0,2890.0,2930.0,276100],["2021-03-11",2930.0,3000.0,2830.0,2830.0,154700],["2021-03-12",2830.0,2870.0,2790.0,2840.0,195700],["2021-03-15",2900.0,2940.0,2800.0,2900.0,222300],["2021-03-16",2830.0,3000.0,2830.0,2900.0,236900],["2021-03-17",2950.0,2950.0,2800.0,2900.0,195700],["2021-03-18",2880.0,2900.0,2840.0,2860.0,128300],["2021-03-19",2860.0,2870.0,2800.0,2800.0,147100],["2021-03-22",2800.0,2850.0,2750.0,2780.0,216200],["2021-03-23",2780.0,2850.0,2770.0,2810.0,151600],["2021-03-24",2810.0,2820.0,2700.0,2750.0,137300],["2021-03-25",2750.0,2800.0,2700.0,2730.0,224400],["2021-03-26",2680.0,2730.0,2580.0,2670.0,104900],["2021-03-29",2700.0,2850.0,2700.0,2850.0,131400],["2021-03-30",2850.0,2850.0,2770.0,2780.0,93200],["2021-03-31",2850.0,2880.0,2740.0,2800.0,335900],["2021-04-01",2870.0,2870.0,2770.0,2780.0,133900],["2021-04-02",2850.0,2850.0,2780.0,2820.0,288300],["2021-04-05",2820.0,2820.0,2770.0,2800.0,323800],["2021-04-06",2700.0,2800.0,2700.0,2790.0,250300],["2021-04-07",2800.0,2980.0,2800.0,2980.0,583800],["2021-04-08",3180.0,3180.0,3180.0,3180.0,618500],["2021-04-09",3400.0,3400.0,3400.0,3400.0,471300],["2021-04-12",3630.0,3630.0,3630.0,3630.0,371600],["2021-04-13",3880.0,3880.0,3380.0,3550.0,1966700],["2021-04-14",3330.0,3600.0,3330.0,3600.0,826800],["2021-04-15",3850.0,3850.0,3850.0,3850.0,288600],["2021-04-16",3600.0,3830.0,3590.0,3590.0,1203300],["2021-04-19",3340.0,3340.0,3340.0,3340.0,327100],["2021-04-20",3110.0,3110.0,3110.0,3110.0,208100],["2021-04-22",2900.0,2900.0,2900.0,2900.0,361000],["2021-04-23",2700.0,2700.0,2700.0,2700.0,985800],["2021-04-26",2520.0,2690.0,2520.0,2520.0,834700],["2021-04-27",2460.0,2520.0,2350.0,2480.0,200300],["2021-04-28",2350.0,2650.0,2310.0,2650.0,490600],["2021-04-29",2600.0,2650.0,2500.0,2500.0,426400],["2021-05-04",2330.0,2470.0,2330.0,2330.0,322100],["2021-05-05",2170.0,2450.0,2170.0,2330.0,404400],["2021-05-06",2300.0,2330.0,2170.0,2180.0,369900],["2021-05-07",2100.0,2170.0,2030.0,2050.0,367200],["2021-05-10",1910.0,2050.0,1910.0,2030.0,331400],["2021-05-11",2030.0,2170.0,1890.0,2170.0,382600],["2021-05-12",2300.0,2320.0,2300.0,2320.0,361100],["2021-05-13",2480.0,2480.0,2480.0,2480.0,284500],["2021-05-14",2650.0,2650.0,2480.0,2540.0,761800],["2021-05-17",2370.0,2450.0,2370.0,2370.0,533900],["2021-05-18",2370.0,2370.0,2220.0,2280.0,297300],["2021-05-19",2250.0,2250.0,2150.0,2190.0,220300],["2021-05-20",2150.0,2200.0,2120.0,2200.0,202600],["2021-05-21",2200.0,2350.0,2100.0,2350.0,302100],["2021-05-24",2350.0,2350.0,2220.0,2330.0,135900],["2021-05-25",2320.0,2330.0,2220.0,2250.0,153700],["2021-05-26",2100.0,2250.0,2100.0,2190.0,133200],["2021-05-27",2110.0,2250.0,2110.0,2200.0,87600],["2021-06-09",2200.0,3000.0,2200.0,2600.0,965900],["2021-06-10",2700.0,2800.0,2600.0,2800.0,1140700],["2021-06-11",3100.0,3200.0,2700.0,2900.0,1002600],["2021-06-14",3000.0,3000.0,2600.0,2900.0,677600],["2021-06-15",2900.0,2900.0,2400.0,2600.0,672100],["2021-06-16",2600.0,2800.0,2400.0,2600.0,303600],["2021-06-17",2600.0,2700.0,2500.0,2600.0,224300],["2021-06-18",2700.0,2700.0,2500.0,2700.0,501600],["2021-06-21",2700.0,2700.0,2500.0,2700.0,435500],["2021-06-22",2700.0,2900.0,2600.0,2900.0,974000],["2021-06-23",3000.0,3100.0,2900.0,3000.0,831900],["2021-06-24",3000.0,3000.0,2700.0,2800.0,308000],["2021-06-25",2800.0,2900.0,2700.0,2800.0,298700],["2021-06-28",2800.0,2800.0,2700.0,2800.0,380900],["2021-06-29",2800.0,2800.0,2700.0,2800.0,186300],["2021-06-30",2800.0,2800.0,2600.0,2700.0,229500],["2021-07-01",2700.0,2700.0,2600.0,2600.0,197800],["2021-07-02",2600.0,2700.0,2500.0,2700.0,304800],["2021-07-05",2700.0,2700.0,2500.0,2500.0,147900],["2021-07-06",2500.0,2700.0,2500.0,2500.0,270000],["2021-07-07",2600.0,2600.0,2400.0,2500.0,200900],["2021-07-08",2500.0,2600.0,2500.0,2600.0,122700],["2021-07-09",2500.0,2600.0,2400.0,2600.0,148900],["2021-07-12",2500.0,2500.0,2200.0,2300.0,294600],["2021-07-13",2200.0,2500.0,2200.0,2400.0,161400],["2021-07-14",2400.0,2500.0,2300.0,2500.0,85700],["2021-07-15",2300.0,2500.0,2300.0,2500.0,119100],["2021-07-16",2400.0,2500.0,2300.0,2500.0,152900],["2021-07-19",2400.0,2400.0,2100.0,2200.0,283100],["2021-07-20",2200.0,2300.0,2000.0,2300.0,103600],["2021-07-21",2300.0,2300.0,2000.0,2100.0,147600],["2021-07-22",2100.0,2300.0,2100.0,2200.0,56800],["2021-07-23",2200.0,2300.0,2200.0,2300.0,77200],["2021-07-26",2200.0,2300.0,2100.0,2300.0,108300],["2021-07-27",2200.0,2300.0,2200.0,2300.0,135600],["2021-07-28",2300.0,2300.0,2100.0,2100.0,189100],["2021-07-29",2200.0,2200.0,2100.0,2200.0,82700],["2021-07-30",2200.0,2200.0,2100.0,2200.0,59800],["2021-08-02",2100.0,2200.0,2100.0,2200.0,128100],["2021-08-03",2200.0,2200.0,2100.0,2200.0,43900],["2021-08-04",2100.0,2300.0,2100.0,2300.0,183100],["2021-08-05",2300.0,2400.0,2100.0,2400.0,334300],["2021-08-06",2300.0,2400.0,2200.0,2300.0,139700],["2021-08-09",2300.0,2300.0,2200.0,2200.0,77800],["2021-08-10",2200.0,2400.0,2200.0,2300.0,174600],["2021-08-11",2300.0,2400.0,2200.0,2300.0,123100],["2021-08-12",2200.0,2300.0,2200.0,2300.0,51300],["2021-08-13",2300.0,2300.0,2200.0,2300.0,180400],["2021-08-16",2200.0,2300.0,2200.0,2200.0,99800],["2021-08-17",2200.0,2300.0,2200.0,2200.0,118200],["2021-08-18",2200.0,2300.0,2200.0,2300.0,149700],["2021-08-19",2200.0,2300.0,2200.0,2200.0,42200],["2021-08-20",2200.0,2300.0,2200.0,2200.0,346600],["2021-08-23",2300.0,2300.0,2100.0,2300.0,236400],["2021-08-24",2200.0,2300.0,2100.0,2200.0,159300],["2021-08-25",2200.0,2300.0,2100.0,2300.0,146700],["2021-08-26",2300.0,2300.0,2200.0,2300.0,120700],["2021-08-27",2300.0,2300.0,2200.0,2200.0,33200],["2021-08-30",2200.0,2300.0,2200.0,2300.0,54000],["2021-08-31",2200.0,2500.0,2200.0,2500.0,1013900],["2021-09-01",2500.0,2700.0,2500.0,2700.0,442700],["2021-09-06",2600.0,2800.0,2600.0,2700.0,324800],["2021-09-07",2700.0,2700.0,2400.0,2500.0,421900],["2021-09-08",2500.0,2500.0,2300.0,2500.0,346200],["2021-09-09",2500.0,2600.0,2400.0,2600.0,268700],["2021-09-10",2600.0,2600.0,2500.0,2600.0,121200],["2021-09-13",2600.0,2800.0,2500.0,2800.0,1099700],["2021-09-14",3000.0,3100.0,2800.0,3100.0,618300],["2021-09-15",3500.0,3500.0,3500.0,3500.0,384100],["2021-09-16",4000.0,4000.0,3300.0,4000.0,2808300],["2021-09-17",4400.0,4400.0,4200.0,4400.0,392800],["2021-09-20",5000.0,5000.0,4800.0,5000.0,526600],["2021-09-21",5700.0,5700.0,5000.0,5700.0,1818500],["2021-09-22",6200.0,6400.0,6200.0,6400.0,82300],["2021-09-23",7300.0,7300.0,5500.0,5500.0,2126600],["2021-09-24",5500.0,5800.0,5300.0,5300.0,376300],["2021-09-27",4600.0,4600.0,4600.0,4600.0,126600],["2021-09-28",4000.0,4900.0,4000.0,4500.0,1996300],["2021-09-29",4500.0,4800.0,4300.0,4800.0,303100],["2021-09-30",5500.0,5500.0,5100.0,5500.0,297500],["2021-10-01",5600.0,5800.0,4700.0,4800.0,1017700],["2021-10-04",4400.0,5000.0,4400.0,4700.0,411600],["2021-10-05",4600.0,4600.0,4000.0,4400.0,525100],["2021-10-06",4400.0,4700.0,4300.0,4700.0,411200],["2021-10-07",4700.0,4700.0,3800.0,4500.0,192700],["2021-10-08",4500.0,4600.0,4300.0,4500.0,290300],["2021-10-11",4500.0,4600.0,4200.0,4400.0,308100],["2021-10-12",4400.0,4400.0,4200.0,4300.0,420800],["2021-10-13",4200.0,4400.0,4200.0,4300.0,214000],["2021-10-14",4200.0,4600.0,4200.0,4400.0,379900],["2021-10-15",4300.0,4700.0,4300.0,4700.0,622900],["2021-10-18",4800.0,5200.0,4700.0,5100.0,670300],["2021-10-19",5000.0,5200.0,4900.0,5100.0,582200],["2021-10-20",5000.0,5400.0,4700.0,5300.0,813500],["2021-10-21",5300.0,5400.0,5100.0,5200.0,440800],["2021-10-22",5100.0,5200.0,4600.0,5000.0,518100],["2021-10-25",5000.0,5100.0,4800.0,5000.0,524800],["2021-10-26",5100.0,5400.0,4900.0,5400.0,609300],["2021-10-27",5300.0,5900.0,5300.0,5900.0,529900],["2021-10-28",5900.0,6700.0,5800.0,6100.0,1064300],["2021-10-29",6100.0,6200.0,5700.0,5700.0,745800],["2021-11-01",5800.0,6200.0,5700.0,6100.0,641800],["2021-11-02",6000.0,6100.0,5800.0,6100.0,633900],["2021-11-03",6100.0,6200.0,5500.0,5700.0,742800],["2021-11-04",5700.0,5900.0,5400.0,5600.0,489000],["2021-11-05",5600.0,5800.0,5400.0,5800.0,289300],["2021-11-08",5800.0,6000.0,5700.0,6000.0,294400],["2021-11-09",6000.0,6000.0,5700.0,5800.0,355300],["2021-11-10",5800.0,6600.0,5700.0,6600.0,1675900],["2021-11-11",6600.0,6700.0,6100.0,6400.0,421900],["2021-11-12",6800.0,6800.0,6300.0,6600.0,399400],["2021-11-15",6700.0,7400.0,6500.0,7100.0,1408000],["2021-11-16",7300.0,7300.0,6600.0,6900.0,709300],["2021-11-17",6900.0,7000.0,6600.0,6900.0,452300],["2021-11-18",6800.0,7700.0,6800.0,7600.0,1051800],["2021-11-19",7600.0,7700.0,6300.0,6900.0,830700],["2021-11-22",6800.0,6900.0,6200.0,6200.0,732200],["2021-11-23",6200.0,6200.0,5500.0,6000.0,334500],["2021-11-24",6000.0,6700.0,6000.0,6500.0,266100],["2021-11-25",6400.0,6500.0,6100.0,6300.0,248700],["2021-11-26",6200.0,6200.0,5800.0,6100.0,440100],["2021-11-29",6000.0,6100.0,5300.0,6100.0,331300],["2021-11-30",6100.0,6300.0,5800.0,6200.0,302800],["2021-12-01",6200.0,6500.0,6000.0,6500.0,405600],["2021-12-02",6500.0,6900.0,6400.0,6800.0,654700],["2021-12-03",6800.0,6900.0,6300.0,6500.0,360300],["2021-12-06",6500.0,6500.0,6000.0,6100.0,456800],["2021-12-07",6100.0,6400.0,5900.0,6400.0,318400],["2021-12-08",6500.0,6500.0,6200.0,6400.0,183100],["2021-12-09",6500.0,6500.0,6300.0,6400.0,268300],["2021-12-10",6300.0,6300.0,6100.0,6200.0,251300],["2021-12-13",6200.0,6600.0,6200.0,6600.0,600500],["2021-12-14",6700.0,6700.0,6400.0,6500.0,508400],["2021-12-15",6600.0,6600.0,6300.0,6300.0,263000],["2021-12-16",6400.0,6500.0,6300.0,6500.0,484100],["2021-12-17",6400.0,7300.0,6400.0,7100.0,1735900],["2021-12-20",7100.0,7500.0,7000.0,7200.0,629800],["2021-12-21",7300.0,7300.0,6800.0,7100.0,444500],["2021-12-22",7000.0,7100.0,6800.0,7000.0,524100],["2021-12-23",6900.0,7300.0,6900.0,7200.0,875500],["2021-12-24",7300.0,7800.0,7300.0,7500.0,844800],["2021-12-27",7500.0,7800.0,7500.0,7600.0,681700],["2021-12-28",7500.0,8400.0,7500.0,8100.0,999000],["2021-12-29",7900.0,8500.0,7900.0,8300.0,494600],["2021-12-30",8300.0,8700.0,8000.0,8100.0,454300],["2021-12-31",8100.0,8200.0,7200.0,7900.0,725200],["2022-01-04",7800.0,8100.0,7700.0,7900.0,408200],["2022-01-05",7900.0,8100.0,7600.0,8000.0,647010],["2022-01-06",8000.0,8900.0,7800.0,8900.0,1253930],["2022-01-07",8900.0,9300.0,8800.0,8900.0,413900],["2022-01-10",8900.0,10100.0,8900.0,9400.0,942800],["2022-01-11",10200.0,10200.0,8900.0,9000.0,862300],["2022-01-12",9000.0,9000.0,7800.0,8800.0,730600],["2022-01-13",8500.0,9200.0,7900.0,8100.0,579200],["2022-01-14",7200.0,8100.0,7200.0,7800.0,424600],["2022-01-17",7900.0,8700.0,7800.0,7800.0,453100],["2022-01-18",8000.0,8000.0,7200.0,7600.0,255400],["2022-01-19",7600.0,8000.0,7000.0,7500.0,201400],["2022-01-20",7500.0,8200.0,7000.0,7800.0,162800],["2022-01-21",8200.0,8200.0,7500.0,7800.0,254800],["2022-01-24",7800.0,8000.0,7100.0,7500.0,196800],["2022-01-25",7200.0,7700.0,7000.0,7100.0,226900],["2022-01-26",7000.0,7500.0,6800.0,7200.0,159200],["2022-01-27",7200.0,7300.0,6700.0,7000.0,79900],["2022-01-28",7000.0,7000.0,6000.0,6400.0,385400],["2022-02-07",6400.0,7100.0,6400.0,7100.0,163900],["2022-02-08",7100.0,7400.0,7000.0,7000.0,117600],["2022-02-09",7200.0,7200.0,6900.0,7100.0,162100],["2022-02-10",7200.0,7300.0,7000.0,7200.0,161700],["2022-02-11",7300.0,7300.0,6900.0,7100.0,141000],["2022-02-14",7300.0,7300.0,6800.0,7000.0,141100],["2022-02-15",6900.0,7200.0,6800.0,6800.0,61200],["2022-02-16",6800.0,6900.0,6600.0,6900.0,190100],["2022-02-17",6900.0,7300.0,6700.0,7200.0,319300],["2022-02-18",7200.0,7300.0,7000.0,7300.0,233200],["2022-02-21",7100.0,7600.0,7100.0,7400.0,416300],["2022-02-22",7400.0,7800.0,7300.0,7700.0,512000],["2022-02-23",7700.0,8700.0,7700.0,8700.0,1200100],["2022-02-24",9000.0,9600.0,8400.0,9200.0,1128700],["2022-02-25",9100.0,9200.0,7800.0,8800.0,360800],["2022-02-28",8800.0,9100.0,8500.0,9000.0,605200],["2022-03-01",9000.0,9000.0,8600.0,8800.0,459300],["2022-03-02",8900.0,9500.0,8900.0,9100.0,644800],["2022-03-03",9400.0,10600.0,9300.0,10600.0,1319400],["2022-03-04",10600.0,11900.0,10300.0,10700.0,1313200],["2022-03-07",11300.0,12700.0,11200.0,12000.0,762100],["2022-03-08",12000.0,12000.0,10500.0,10900.0,995200],["2022-03-09",11400.0,12400.0,10600.0,12000.0,943400],["2022-03-10",10500.0,12000.0,10500.0,11300.0,538100],["2022-03-11",11300.0,11300.0,10200.0,10400.0,664800],["2022-03-14",10500.0,10500.0,9100.0,9100.0,809500],["2022-03-15",8500.0,9700.0,8300.0,9400.0,497800],["2022-03-16",9600.0,9600.0,9000.0,9200.0,149000],["2022-03-17",9000.0,9200.0,8800.0,9200.0,252300],["2022-03-18",9200.0,9700.0,9200.0,9500.0,398900],["2022-03-21",9500.0,9700.0,9200.0,9400.0,290800],["2022-03-22",9600.0,9800.0,9300.0,9500.0,579300],["2022-03-23",9500.0,9600.0,9300.0,9400.0,230000],["2022-03-24",9400.0,10100.0,9400.0,9800.0,494500],["2022-03-25",9700.0,9800.0,9500.0,9800.0,287000],["2022-03-28",9700.0,9900.0,9400.0,9700.0,316500],["2022-03-29",9700.0,10000.0,9400.0,9800.0,474000],["2022-03-30",9700.0,9800.0,9300.0,9300.0,401900],["2022-03-31",9400.0,9500.0,8300.0,8700.0,394500],["2022-04-01",8300.0,8700.0,7900.0,8300.0,393400],["2022-04-04",8400.0,8700.0,8300.0,8600.0,157200],["2022-04-05",8600.0,8900.0,8500.0,8700.0,143500],["2022-04-06",8600.0,8600.0,8200.0,8300.0,213100],["2022-04-07",8300.0,8300.0,7900.0,8100.0,217900],["2022-04-08",8000.0,8400.0,7700.0,8000.0,126700],["2022-04-12",7700.0,7800.0,6800.0,6900.0,364700],["2022-04-13",6900.0,7200.0,6800.0,7100.0,123200],["2022-04-14",7300.0,7400.0,7100.0,7100.0,149100],["2022-04-15",7100.0,7200.0,6700.0,6800.0,271000],["2022-04-18",6500.0,6800.0,5900.0,6000.0,360500],["2022-04-19",6200.0,6200.0,5300.0,5300.0,270900],["2022-04-20",4700.0,4900.0,4600.0,4700.0,466000],["2022-04-21",4400.0,4700.0,4000.0,4100.0,376500],["2022-04-22",4100.0,4700.0,4000.0,4700.0,305900],["2022-04-25",4800.0,5400.0,4800.0,5400.0,575800],["2022-04-26",5400.0,5700.0,4700.0,5600.0,213900],["2022-04-27",5600.0,6000.0,5200.0,6000.0,158000],["2022-04-28",6000.0,6600.0,6000.0,6200.0,234900],["2022-04-29",6500.0,6600.0,6300.0,6300.0,399300],["2022-05-04",6300.0,6400.0,5900.0,5900.0,403700],["2022-05-05",6000.0,6400.0,5900.0,6200.0,140800],["2022-05-06",6100.0,6100.0,5700.0,5800.0,129900],["2022-05-09",5400.0,5400.0,5100.0,5100.0,248000],["2022-05-10",4600.0,5700.0,4400.0,5500.0,276100],["2022-05-11",5700.0,5700.0,5300.0,5700.0,208400],["2022-05-12",5800.0,6000.0,5000.0,5200.0,104400],["2022-05-13",5300.0,5400.0,4700.0,5100.0,143700],["2022-05-16",5500.0,5700.0,5300.0,5600.0,176500],["2022-05-17",5600.0,6200.0,5500.0,6100.0,199100],["2022-05-18",6100.0,6100.0,5800.0,5800.0,110400],["2022-05-19",5500.0,6000.0,5200.0,5800.0,140900],["2022-05-20",5700.0,6000.0,5600.0,5900.0,122200],["2022-05-23",5600.0,6000.0,5500.0,5700.0,153000],["2022-05-24",5500.0,5700.0,5300.0,5600.0,143700],["2022-05-25",5700.0,5700.0,5400.0,5600.0,122600],["2022-05-26",5600.0,5600.0,5300.0,5400.0,206700],["2022-05-27",5400.0,5500.0,5200.0,5400.0,139700],["2022-05-30",5400.0,5900.0,5400.0,5800.0,165700],["2022-05-31",5800.0,5800.0,5600.0,5700.0,90700],["2022-06-01",5800.0,5800.0,5400.0,5600.0,126600],["2022-06-02",5600.0,5600.0,5300.0,5400.0,60900],["2022-06-03",5000.0,5600.0,5000.0,5500.0,142200],["2022-06-06",5400.0,5600.0,5300.0,5300.0,106400],["2022-06-07",5200.0,5400.0,5100.0,5400.0,100200],["2022-06-08",5400.0,5500.0,5400.0,5500.0,37800],["2022-06-09",5400.0,5400.0,5200.0,5400.0,74100],["2022-06-10",5400.0,5500.0,5200.0,5200.0,87700],["2022-06-13",5000.0,5200.0,4700.0,4700.0,137200],["2022-06-14",4700.0,4900.0,4700.0,4800.0,75600],["2022-06-15",4800.0,4900.0,4300.0,4400.0,130900],["2022-06-16",4800.0,4800.0,4400.0,4600.0,86800],["2022-06-17",4600.0,4600.0,4100.0,4400.0,42800],["2022-06-20",4700.0,4700.0,3700.0,3700.0,129900],["2022-06-21",3400.0,3800.0,3300.0,3500.0,121600],["2022-06-22",4000.0,4000.0,3600.0,4000.0,139800],["2022-06-23",4000.0,4200.0,3900.0,4200.0,40900],["2022-06-24",4100.0,4100.0,3900.0,4000.0,36600],["2022-06-27",4000.0,4100.0,3900.0,4000.0,64100],["2022-06-28",4000.0,4200.0,4000.0,4200.0,72400],["2022-06-29",4300.0,4300.0,4100.0,4100.0,70400],["2022-06-30",4000.0,4200.0,3800.0,3900.0,41200],["2022-07-01",3700.0,4000.0,3600.0,3900.0,158800],["2022-07-04",3800.0,4100.0,3800.0,4000.0,34300],["2022-07-05",4000.0,4000.0,3700.0,4000.0,32900],["2022-07-06",3700.0,3900.0,3600.0,3700.0,67400],["2022-07-07",3800.0,4000.0,3700.0,3900.0,48800],["2022-07-08",4100.0,4100.0,3800.0,3900.0,47400],["2022-07-11",3700.0,3900.0,3700.0,3900.0,22500],["2022-07-12",3800.0,4000.0,3700.0,3900.0,56500],["2022-07-13",4000.0,4000.0,3800.0,3900.0,36600],["2022-07-14",3800.0,3900.0,3700.0,3800.0,43900],["2022-07-15",3800.0,3900.0,3800.0,3800.0,79100],["2022-07-18",3800.0,4000.0,3800.0,3800.0,49300],["2022-07-19",3900.0,3900.0,3700.0,3900.0,26300],["2022-07-20",3900.0,4000.0,3800.0,4000.0,82800],["2022-07-21",4000.0,4000.0,3900.0,3900.0,39300],["2022-07-22",3900.0,4000.0,3800.0,4000.0,59600],["2022-07-25",3900.0,3900.0,3800.0,3800.0,20100],["2022-07-26",3800.0,3900.0,3800.0,3900.0,52200],["2022-07-27",3800.0,3800.0,3700.0,3800.0,11500],["2022-07-28",3900.0,4000.0,3800.0,3900.0,64600],["2022-07-29",3800.0,3900.0,3800.0,3900.0,29900],["2022-08-01",3800.0,3900.0,3700.0,3900.0,48900],["2022-08-02",3800.0,4000.0,3800.0,4000.0,90200],["2022-08-03",3900.0,4400.0,3900.0,4400.0,368400],["2022-08-04",4300.0,4800.0,4300.0,4800.0,271800],["2022-08-05",4900.0,5400.0,4800.0,5300.0,368400],["2022-08-08",5100.0,5200.0,4800.0,5100.0,212400],["2022-08-09",5100.0,5500.0,5100.0,5400.0,278200],["2022-08-10",5400.0,5600.0,5100.0,5100.0,159100],["2022-08-11",5200.0,5300.0,4900.0,4900.0,300600],["2022-08-12",4900.0,5400.0,4800.0,5200.0,260100],["2022-08-15",5300.0,5500.0,5200.0,5300.0,166700],["2022-08-16",5400.0,5400.0,5000.0,5100.0,138800],["2022-08-17",5000.0,5100.0,4800.0,4800.0,123100],["2022-08-18",4400.0,5100.0,4400.0,4900.0,101700],["2022-08-19",5000.0,5100.0,4800.0,4800.0,126000],["2022-08-22",4800.0,5000.0,4800.0,4900.0,68400],["2022-08-23",4800.0,5600.0,4800.0,5600.0,782600],["2022-08-24",5600.0,6300.0,5600.0,5900.0,438800],["2022-08-25",6100.0,6200.0,5800.0,6000.0,126400],["2022-08-26",5800.0,5900.0,5300.0,5400.0,560600],["2022-08-29",5200.0,5800.0,5200.0,5600.0,348400],["2022-08-30",6000.0,6200.0,5500.0,5600.0,191100],["2022-08-31",5600.0,5700.0,5500.0,5600.0,95600],["2022-09-05",5600.0,5700.0,5300.0,5300.0,327700],["2022-09-06",5500.0,5800.0,5300.0,5400.0,179700],["2022-09-07",5400.0,5400.0,5000.0,5300.0,286300],["2022-09-08",5200.0,5200.0,4900.0,5000.0,182700],["2022-09-09",4900.0,5200.0,4900.0,5100.0,68900],["2022-09-12",5200.0,5500.0,5100.0,5300.0,233600],["2022-09-13",5100.0,5400.0,5100.0,5200.0,42200],["2022-09-14",5100.0,5200.0,5000.0,5100.0,88900],["2022-09-15",5100.0,5300.0,5100.0,5200.0,70400],["2022-09-16",5200.0,5200.0,5000.0,5000.0,108200],["2022-09-19",5000.0,5000.0,4700.0,4700.0,125800],["2022-09-20",4900.0,4900.0,4500.0,4700.0,175700],["2022-09-21",4700.0,5300.0,4600.0,5000.0,113400],["2022-09-22",5000.0,5200.0,5000.0,5100.0,122800],["2022-09-23",5000.0,5200.0,4900.0,4900.0,65400],["2022-09-26",4900.0,4900.0,4500.0,4900.0,209900],["2022-09-27",5000.0,5100.0,4700.0,4800.0,41700],["2022-09-28",4700.0,4700.0,4600.0,4700.0,38000],["2022-09-29",4800.0,4800.0,4600.0,4700.0,50100],["2022-09-30",4400.0,4700.0,4000.0,4500.0,259400],["2022-10-03",4200.0,4300.0,3900.0,4100.0,83600],["2022-10-04",4500.0,4500.0,4100.0,4200.0,42400],["2022-10-05",3900.0,4400.0,3900.0,4400.0,67300],["2022-10-06",4400.0,4400.0,4200.0,4300.0,37100],["2022-10-07",4200.0,4200.0,3700.0,3900.0,138400],["2022-10-10",4000.0,4000.0,3900.0,4000.0,45900],["2022-10-11",4200.0,4200.0,3700.0,3700.0,59700],["2022-10-12",3700.0,4000.0,3700.0,4000.0,25300],["2022-10-13",4000.0,4000.0,3700.0,3800.0,90000],["2022-10-14",3900.0,4000.0,3800.0,3900.0,88400],["2022-10-17",3900.0,3900.0,3700.0,3800.0,65000],["2022-10-18",3900.0,4100.0,3900.0,4000.0,152500],["2022-10-19",4100.0,4100.0,3900.0,4000.0,58400],["2022-10-20",4100.0,4100.0,3800.0,3900.0,72000],["2022-10-21",4000.0,4000.0,3600.0,3700.0,118400],["2022-10-24",3800.0,3800.0,3400.0,3700.0,107700],["2022-10-25",3800.0,3800.0,3500.0,3600.0,86500],["2022-10-26",3600.0,3700.0,3500.0,3500.0,30000],["2022-10-27",3500.0,3700.0,3500.0,3700.0,69700],["2022-10-28",3700.0,3800.0,3600.0,3800.0,87200],["2022-10-31",3800.0,3800.0,3600.0,3700.0,42100],["2022-11-01",3700.0,3700.0,3600.0,3600.0,75000],["2022-11-02",3600.0,3800.0,3600.0,3700.0,91600],["2022-11-03",3700.0,3700.0,3600.0,3700.0,8700],["2022-11-04",3600.0,3600.0,3300.0,3500.0,96800],["2022-11-07",3600.0,3600.0,3300.0,3400.0,23900],["2022-11-08",3300.0,3300.0,3100.0,3300.0,64500],["2022-11-09",3400.0,3400.0,3200.0,3200.0,53700],["2022-11-10",3100.0,3200.0,2900.0,2900.0,126600],["2022-11-11",2900.0,2900.0,2800.0,2800.0,49300],["2022-11-14",2800.0,2800.0,2500.0,2500.0,113500],["2022-11-15",2300.0,2300.0,2200.0,2300.0,99400],["2022-11-16",2100.0,2500.0,1900.0,2400.0,67200],["2022-11-17",2500.0,2500.0,2500.0,2500.0,58800],["2022-11-18",2600.0,2700.0,2500.0,2700.0,19800],["2022-11-21",2600.0,2800.0,2600.0,2800.0,36200],["2022-11-22",2800.0,3100.0,2800.0,3000.0,68000],["2022-11-23",2600.0,3300.0,2600.0,3100.0,36700],["2022-11-24",2800.0,2900.0,2700.0,2800.0,104300],["2022-11-25",2900.0,3000.0,2800.0,3000.0,60000],["2022-11-28",3100.0,3300.0,3100.0,3300.0,49700],["2022-11-29",3500.0,3600.0,3200.0,3500.0,103800],["2022-11-30",3500.0,3600.0,3300.0,3400.0,75700],["2022-12-01",3600.0,3700.0,3500.0,3600.0,242100],["2022-12-02",3500.0,3800.0,3500.0,3800.0,214400],["2022-12-05",3900.0,4200.0,3700.0,3900.0,133000],["2022-12-06",3900.0,3900.0,3400.0,3500.0,299500],["2022-12-07",3600.0,3600.0,3300.0,3400.0,33800],["2022-12-08",3300.0,3700.0,3100.0,3500.0,97100],["2022-12-09",3400.0,3500.0,3300.0,3400.0,38600],["2022-12-12",3500.0,3600.0,3400.0,3400.0,10600],["2022-12-13",3400.0,3500.0,3300.0,3400.0,30100],["2022-12-14",3600.0,3700.0,3400.0,3500.0,35300],["2022-12-15",3500.0,3600.0,3400.0,3500.0,97100],["2022-12-16",3500.0,3600.0,3400.0,3500.0,47600],["2022-12-19",3600.0,3600.0,3500.0,3600.0,20100],["2022-12-20",3400.0,3500.0,3200.0,3300.0,40000],["2022-12-21",3300.0,3300.0,2900.0,3000.0,79500],["2022-12-22",3400.0,3400.0,3100.0,3100.0,26700],["2022-12-23",3300.0,3300.0,3100.0,3100.0,15200],["2022-12-26",3200.0,3200.0,3000.0,3200.0,16800],["2022-12-27",3000.0,3200.0,2900.0,3200.0,19800],["2022-12-28",3200.0,3200.0,3000.0,3200.0,37300],["2022-12-29",3100.0,3200.0,3000.0,3100.0,28700],["2022-12-30",3100.0,3100.0,2900.0,3000.0,22400],["2023-01-03",3000.0,3300.0,3000.0,3200.0,38500],["2023-01-04",3300.0,3300.0,3200.0,3300.0,96700],["2023-01-05",3300.0,3300.0,3100.0,3200.0,9500],["2023-01-06",3100.0,3200.0,3100.0,3100.0,41100],["2023-01-09",3100.0,3100.0,3000.0,3100.0,33400],["2023-01-10",3000.0,3100.0,3000.0,3000.0,16800],["2023-01-11",3000.0,3100.0,3000.0,3100.0,25900],["2023-01-12",3100.0,3200.0,3000.0,3200.0,44400],["2023-01-13",3200.0,3200.0,3100.0,3200.0,44900],["2023-01-16",3200.0,3200.0,3000.0,3100.0,20000],["2023-01-17",3100.0,3100.0,3000.0,3000.0,138900],["2023-01-18",3000.0,3100.0,3000.0,3100.0,10500],["2023-01-19",3100.0,3200.0,2900.0,3100.0,125700],["2023-01-27",3100.0,3200.0,3100.0,3100.0,135400],["2023-01-30",3100.0,3400.0,3100.0,3400.0,121300],["2023-01-31",3300.0,3400.0,3300.0,3400.0,30000],["2023-02-01",3300.0,3400.0,2900.0,3100.0,101500],["2023-02-02",3200.0,3300.0,3100.0,3100.0,62800],["2023-02-03",3200.0,3200.0,3100.0,3200.0,17300],["2023-02-06",3100.0,3200.0,3000.0,3100.0,43000],["2023-02-07",3200.0,3200.0,3000.0,3100.0,30600],["2023-02-08",3000.0,3100.0,3000.0,3000.0,30500],["2023-02-09",3100.0,3100.0,3000.0,3100.0,20700],["2023-02-10",3000.0,3000.0,3000.0,3000.0,32100],["2023-02-13",3000.0,3000.0,2900.0,2900.0,14800],["2023-02-14",3000.0,3000.0,2800.0,3000.0,17700],["2023-02-15",3000.0,3100.0,2900.0,3100.0,22700],["2023-02-16",3100.0,3200.0,3000.0,3100.0,75400],["2023-02-17",3100.0,3100.0,3000.0,3100.0,73700],["2023-02-20",3100.0,3100.0,2900.0,3100.0,129500],["2023-02-21",3100.0,3100.0,3000.0,3000.0,21300],["2023-02-22",3000.0,3400.0,2900.0,3200.0,454500],["2023-02-23",3300.0,3400.0,3100.0,3400.0,81300],["2023-02-24",3400.0,3500.0,3300.0,3300.0,251400],["2023-02-27",3300.0,3400.0,3200.0,3300.0,71400],["2023-02-28",3300.0,3300.0,3200.0,3200.0,37400],["2023-03-01",3200.0,3400.0,3200.0,3400.0,27900],["2023-03-02",3300.0,3400.0,3200.0,3200.0,31600],["2023-03-03",3300.0,3400.0,3200.0,3300.0,74100],["2023-03-06",3400.0,3400.0,3200.0,3300.0,12400],["2023-03-07",3300.0,3300.0,3200.0,3200.0,28900],["2023-03-08",3100.0,3200.0,3100.0,3200.0,30800],["2023-03-09",3200.0,3300.0,3100.0,3200.0,17900],["2023-03-10",3100.0,3200.0,3000.0,3200.0,42100],["2023-03-13",3000.0,3000.0,3000.0,3000.0,83500],["2023-03-14",3000.0,3100.0,2900.0,2900.0,25900],["2023-03-15",3000.0,3100.0,3000.0,3100.0,80800],["2023-03-16",3000.0,3200.0,3000.0,3100.0,11400],["2023-03-17",3100.0,3100.0,3000.0,3100.0,46100],["2023-03-20",3000.0,3100.0,2900.0,2900.0,18500],["2023-03-21",3000.0,3000.0,2900.0,3000.0,62100],["2023-03-22",3100.0,3100.0,2900.0,2900.0,28000],["2023-03-23",2900.0,3000.0,2900.0,2900.0,55900],["2023-03-24",2900.0,3000.0,2800.0,2900.0,88100],["2023-03-27",2900.0,2900.0,2900.0,2900.0,46100],["2023-03-28",2900.0,2900.0,2900.0,2900.0,31500],["2023-03-29",2900.0,2900.0,2800.0,2900.0,19500],["2023-03-30",3000.0,3000.0,2800.0,2800.0,25900],["2023-03-31",2900.0,3000.0,2900.0,3000.0,29100],["2023-04-03",3000.0,3100.0,3000.0,3100.0,71800],["2023-04-04",3000.0,3000.0,2900.0,3000.0,21900],["2023-04-05",3000.0,3000.0,3000.0,3000.0,63600],["2023-04-06",3000.0,3100.0,3000.0,3000.0,120600],["2023-04-07",3000.0,3000.0,3000.0,3000.0,17500],["2023-04-10",3000.0,3000.0,2900.0,2900.0,119400],["2023-04-11",2900.0,3000.0,2900.0,3000.0,10200],["2023-04-12",3000.0,3000.0,2900.0,2900.0,29000],["2023-04-13",2900.0,3000.0,2900.0,3000.0,32400],["2023-04-14",2900.0,2900.0,2800.0,2900.0,21200],["2023-04-17",2900.0,2900.0,2800.0,2800.0,24300],["2023-04-18",2800.0,2900.0,2800.0,2900.0,30600],["2023-04-19",2900.0,2900.0,2800.0,2900.0,24700],["2023-04-20",2900.0,2900.0,2800.0,2900.0,900],["2023-04-21",2900.0,2900.0,2800.0,2900.0,43100],["2023-04-24",2800.0,2800.0,2700.0,2800.0,30300],["2023-04-25",2700.0,2800.0,2700.0,2700.0,72400],["2023-04-26",2700.0,2700.0,2500.0,2600.0,68900],["2023-04-27",2600.0,2600.0,2600.0,2600.0,26300],["2023-04-28",2700.0,2900.0,2600.0,2800.0,153700],["2023-05-04",2800.0,2900.0,2800.0,2900.0,19300],["2023-05-05",2900.0,3100.0,2800.0,3000.0,221600],["2023-05-08",3000.0,3100.0,3000.0,3000.0,81200],["2023-05-09",3000.0,3100.0,2900.0,3000.0,99500],["2023-05-10",3000.0,3000.0,2900.0,3000.0,39300],["2023-05-11",3000.0,3200.0,3000.0,3100.0,110300],["2023-05-12",3200.0,3200.0,3000.0,3100.0,54100],["2023-05-15",3100.0,3100.0,3000.0,3000.0,141600],["2023-05-16",3000.0,3400.0,3000.0,3200.0,267700],["2023-05-17",3200.0,3200.0,3000.0,3100.0,186600],["2023-05-18",3000.0,3200.0,3000.0,3100.0,142400],["2023-05-19",3100.0,3500.0,3100.0,3400.0,618600],["2023-05-22",3500.0,3700.0,3500.0,3700.0,338200],["2023-05-23",4000.0,4100.0,3700.0,3800.0,781500],["2023-05-24",4000.0,4000.0,3600.0,3600.0,360500],["2023-05-25",3800.0,3900.0,3500.0,3900.0,540200],["2023-05-26",3900.0,4300.0,3800.0,4300.0,609800],["2023-05-29",4200.0,4600.0,4200.0,4600.0,747800],["2023-05-30",4800.0,4900.0,4500.0,4800.0,454400],["2023-05-31",4800.0,5400.0,4700.0,5200.0,803200],["2023-06-01",5300.0,5300.0,4700.0,5000.0,422400],["2023-06-02",5000.0,5200.0,4600.0,4800.0,396900],["2023-06-05",5000.0,5100.0,4700.0,4900.0,163400],["2023-06-06",4800.0,5000.0,4700.0,5000.0,321500],["2023-06-07",5000.0,5100.0,4800.0,4800.0,251800],["2023-06-08",5000.0,5100.0,4800.0,4800.0,523000],["2023-06-09",4900.0,4900.0,4700.0,4900.0,225800],["2023-06-12",5000.0,5000.0,4600.0,4800.0,197100],["2023-06-13",4700.0,5000.0,4700.0,5000.0,353100],["2023-06-14",4900.0,5200.0,4800.0,4800.0,384400],["2023-06-15",5000.0,5100.0,4800.0,5100.0,404900],["2023-06-16",5200.0,5400.0,4900.0,4900.0,236700],["2023-06-19",5000.0,5000.0,4700.0,4800.0,237200],["2023-06-20",4800.0,4900.0,4700.0,4800.0,113500],["2023-06-21",4800.0,5000.0,4800.0,4900.0,201100],["2023-06-22",5000.0,5300.0,4900.0,5100.0,705300],["2023-06-23",5100.0,5300.0,4900.0,5100.0,651000],["2023-06-26",5100.0,5200.0,4900.0,5200.0,407700],["2023-06-27",5100.0,5400.0,5100.0,5300.0,505300],["2023-06-28",5400.0,5400.0,5100.0,5200.0,276700],["2023-06-29",5200.0,5200.0,4800.0,4800.0,410100],["2023-06-30",4800.0,5000.0,4800.0,5000.0,136100],["2023-07-03",4900.0,5100.0,4900.0,5000.0,142100],["2023-07-04",5000.0,5700.0,4900.0,5700.0,915700],["2023-07-05",5800.0,5900.0,5600.0,5800.0,483400],["2023-07-06",5800.0,6100.0,5500.0,5900.0,736100],["2023-07-07",6000.0,6000.0,5700.0,5900.0,216200],["2023-07-10",5800.0,6200.0,5700.0,5700.0,242200],["2023-07-11",6100.0,6100.0,5600.0,5700.0,353000],["2023-07-12",5800.0,5800.0,5600.0,5600.0,381500],["2023-07-13",5700.0,5700.0,5500.0,5600.0,227900],["2023-07-14",5700.0,5800.0,5600.0,5800.0,208200],["2023-07-17",5800.0,5900.0,5600.0,5800.0,231500],["2023-07-18",5800.0,6000.0,5700.0,5800.0,355000],["2023-07-19",5900.0,5900.0,5600.0,5800.0,158900],["2023-07-20",5700.0,5700.0,5600.0,5700.0,74600],["2023-07-21",5600.0,5800.0,5500.0,5700.0,155500],["2023-07-24",5800.0,5800.0,5500.0,5600.0,323600],["2023-07-25",5600.0,5800.0,5500.0,5600.0,270400],["2023-07-26",5700.0,5700.0,5500.0,5600.0,285200],["2023-07-27",5500.0,5600.0,5300.0,5500.0,349000],["2023-07-28",5500.0,5600.0,5400.0,5600.0,299300],["2023-07-31",5600.0,5600.0,5500.0,5500.0,185800],["2023-08-01",5500.0,5500.0,5300.0,5400.0,210000],["2023-08-02",5400.0,5400.0,5300.0,5400.0,50100],["2023-08-03",5400.0,5500.0,5200.0,5400.0,211700],["2023-08-04",5400.0,5400.0,5200.0,5400.0,196300],["2023-08-07",5300.0,5400.0,5200.0,5400.0,146100],["2023-08-08",5400.0,5600.0,5300.0,5600.0,301400],["2023-08-09",5600.0,5700.0,5500.0,5700.0,489900],["2023-08-10",5700.0,6400.0,5700.0,5900.0,768300],["2023-08-11",6000.0,6000.0,5500.0,5700.0,180000],["2023-08-14",5500.0,5700.0,5400.0,5600.0,209000],["2023-08-15",5600.0,5600.0,5400.0,5600.0,178500],["2023-08-16",5500.0,5600.0,5400.0,5600.0,203200],["2023-08-17",5300.0,5600.0,5300.0,5500.0,91200],["2023-08-18",5400.0,5500.0,4700.0,4800.0,333400],["2023-08-21",4400.0,4800.0,4400.0,4600.0,121700],["2023-08-22",4700.0,4800.0,4400.0,4700.0,154700],["2023-08-23",4600.0,4700.0,4500.0,4600.0,99700],["2023-08-24",4800.0,4900.0,4600.0,4800.0,87000],["2023-08-25",4700.0,4800.0,4600.0,4800.0,63100],["2023-08-28",4800.0,4800.0,4500.0,4800.0,122700],["2023-08-29",4700.0,4800.0,4700.0,4800.0,146400],["2023-08-30",4700.0,4800.0,4600.0,4800.0,50400],["2023-08-31",4800.0,4800.0,4600.0,4800.0,126400],["2023-09-05",4800.0,5000.0,4800.0,5000.0,158400],["2023-09-06",5000.0,5200.0,4900.0,5200.0,111300],["2023-09-07",5200.0,5200.0,4900.0,5000.0,95900],["2023-09-08",5000.0,5100.0,4900.0,5100.0,108200],["2023-09-11",5100.0,5300.0,4900.0,5000.0,245500],["2023-09-12",5000.0,5200.0,5000.0,5100.0,70200],["2023-09-13",5200.0,5200.0,5000.0,5100.0,186900],["2023-09-14",5100.0,5200.0,4900.0,5100.0,136300],["2023-09-15",5100.0,5400.0,5100.0,5200.0,147100],["2023-09-18",5100.0,5100.0,5000.0,5000.0,105100],["2023-09-19",5000.0,5000.0,4900.0,4900.0,62900],["2023-09-20",4900.0,5000.0,4900.0,4900.0,73400],["2023-09-21",5000.0,5000.0,4900.0,4900.0,83900],["2023-09-22",4900.0,4900.0,4600.0,4600.0,171500],["2023-09-25",4600.0,4800.0,4500.0,4500.0,134300],["2023-09-26",4500.0,4500.0,4200.0,4200.0,159400],["2023-09-27",4400.0,4400.0,3800.0,4000.0,214100],["2023-09-28",4100.0,4200.0,4000.0,4200.0,92200],["2023-09-29",4200.0,4200.0,4000.0,4100.0,70500],["2023-10-02",4200.0,4200.0,4100.0,4100.0,21500],["2023-10-03",4100.0,4100.0,3900.0,3900.0,79800],["2023-10-04",3900.0,4000.0,3800.0,4000.0,64400],["2023-10-05",4000.0,4000.0,3600.0,3700.0,125400],["2023-10-06",3700.0,3700.0,3500.0,3700.0,92800],["2023-10-09",3800.0,4100.0,3800.0,4100.0,131100],["2023-10-10",4300.0,4300.0,4100.0,4100.0,59000],["2023-10-11",4100.0,4400.0,4100.0,4200.0,133700],["2023-10-12",4200.0,4200.0,4000.0,4100.0,48000],["2023-10-13",4100.0,4100.0,4000.0,4000.0,47000],["2023-10-16",4000.0,4300.0,4000.0,4100.0,95500],["2023-10-17",4200.0,4200.0,4000.0,4000.0,39900],["2023-10-18",4000.0,4000.0,3700.0,4000.0,87600],["2023-10-19",4000.0,4000.0,3700.0,3800.0,43500],["2023-10-20",4000.0,4000.0,3700.0,3700.0,88400],["2023-10-23",3900.0,3900.0,3700.0,3800.0,61900],["2023-10-24",3700.0,3900.0,3700.0,3700.0,22400],["2023-10-25",3800.0,3900.0,3700.0,3900.0,22500],["2023-10-26",3700.0,3800.0,3400.0,3700.0,79200],["2023-10-27",3400.0,3800.0,3400.0,3700.0,27700],["2023-10-30",3700.0,3700.0,3500.0,3700.0,13200],["2023-10-31",3500.0,3700.0,3400.0,3500.0,43100],["2023-11-01",3600.0,3600.0,3500.0,3600.0,2100],["2023-11-02",3600.0,3900.0,3600.0,3900.0,50200],["2023-11-03",3900.0,3900.0,3600.0,3700.0,31700],["2023-11-06",3700.0,3700.0,3600.0,3700.0,39600],["2023-11-07",3700.0,3900.0,3700.0,3800.0,105700],["2023-11-08",3800.0,4000.0,3700.0,4000.0,150600],["2023-11-09",3900.0,4000.0,3900.0,4000.0,14400],["2023-11-10",3900.0,4100.0,3700.0,3900.0,175300],["2023-11-13",3800.0,3900.0,3700.0,3800.0,50200],["2023-11-14",3900.0,3900.0,3800.0,3900.0,97400],["2023-11-15",4000.0,4000.0,3800.0,3900.0,48000],["2023-11-16",3800.0,4000.0,3800.0,3900.0,99300],["2023-11-17",3900.0,4000.0,3800.0,3900.0,78800],["2023-11-20",3700.0,3900.0,3700.0,3800.0,18800],["2023-11-21",3900.0,3900.0,3800.0,3800.0,34100],["2023-11-22",3900.0,3900.0,3800.0,3800.0,65200],["2023-11-23",3900.0,4000.0,3800.0,3800.0,23500],["2023-11-24",3800.0,3900.0,3700.0,3700.0,85700],["2023-11-27",3800.0,3800.0,3600.0,3700.0,13400],["2023-11-28",3600.0,3700.0,3600.0,3700.0,39800],["2023-11-29",3700.0,3800.0,3700.0,3800.0,62900],["2023-11-30",3800.0,3900.0,3800.0,3800.0,11800],["2023-12-01",3800.0,3800.0,3700.0,3700.0,25700],["2023-12-04",3800.0,3900.0,3700.0,3700.0,51200],["2023-12-05",3800.0,3900.0,3800.0,3900.0,63300],["2023-12-06",3900.0,4000.0,3900.0,4000.0,95100],["2023-12-07",4000.0,4000.0,3800.0,3900.0,74400],["2023-12-08",3800.0,3900.0,3700.0,3900.0,60300],["2023-12-11",3900.0,3900.0,3400.0,3700.0,469900],["2023-12-12",3800.0,3800.0,3600.0,3700.0,34000],["2023-12-13",3700.0,3800.0,3500.0,3600.0,144400],["2023-12-14",3600.0,3700.0,3600.0,3600.0,34400],["2023-12-15",3700.0,3700.0,3500.0,3600.0,14800],["2023-12-18",3600.0,3700.0,3500.0,3600.0,18200],["2023-12-19",3600.0,3600.0,3500.0,3600.0,30000],["2023-12-20",3500.0,3600.0,3400.0,3600.0,38600],["2023-12-21",3600.0,3600.0,3500.0,3600.0,23900],["2023-12-22",3500.0,3600.0,3500.0,3500.0,22500],["2023-12-25",3600.0,3600.0,3500.0,3600.0,20300],["2023-12-26",3500.0,3600.0,3500.0,3600.0,31100],["2023-12-27",3600.0,3600.0,3500.0,3500.0,24500],["2023-12-28",3500.0,3600.0,3400.0,3500.0,39800],["2023-12-29",3500.0,3500.0,3500.0,3500.0,53200],["2024-01-02",3400.0,3500.0,3400.0,3500.0,50500],["2024-01-03",3500.0,3600.0,3500.0,3600.0,11500],["2024-01-04",3600.0,3600.0,3500.0,3500.0,61100],["2024-01-05",3500.0,3500.0,3500.0,3500.0,52600],["2024-01-08",3500.0,3600.0,3500.0,3500.0,29500],["2024-01-09",3500.0,3600.0,3500.0,3600.0,81400],["2024-01-10",3500.0,3600.0,3500.0,3500.0,54400],["2024-01-11",3500.0,3500.0,3400.0,3500.0,21000],["2024-01-12",3600.0,3600.0,3400.0,3500.0,9100],["2024-01-15",3500.0,3500.0,3400.0,3500.0,21600],["2024-01-16",3400.0,3500.0,3300.0,3500.0,4700],["2024-01-17",3500.0,3500.0,3300.0,3400.0,96000],["2024-01-18",3400.0,3500.0,3400.0,3400.0,12100],["2024-01-19",3400.0,3500.0,3300.0,3300.0,88400],["2024-01-22",3300.0,3400.0,3200.0,3400.0,111800],["2024-01-23",3300.0,3300.0,3200.0,3300.0,19100],["2024-01-24",3300.0,3400.0,3300.0,3300.0,27700],["2024-01-25",3300.0,3400.0,3300.0,3400.0,40100],["2024-01-26",3300.0,3400.0,3100.0,3400.0,124500],["2024-01-29",3300.0,3400.0,3300.0,3300.0,56800],["2024-01-30",3300.0,3500.0,3300.0,3400.0,11000],["2024-01-31",3300.0,3400.0,3300.0,3400.0,38500],["2024-02-01",3300.0,3600.0,3300.0,3600.0,80700],["2024-02-02",3500.0,3600.0,3400.0,3600.0,32400],["2024-02-05",3600.0,3600.0,3400.0,3600.0,6100],["2024-02-06",3500.0,3600.0,3400.0,3600.0,42000],["2024-02-07",3500.0,3600.0,3400.0,3600.0,25900],["2024-02-15",3600.0,3700.0,3500.0,3600.0,10600],["2024-02-16",3500.0,3700.0,3500.0,3700.0,27000],["2024-02-19",3700.0,4000.0,3700.0,3900.0,233000],["2024-02-20",3800.0,4000.0,3800.0,3900.0,63400],["2024-02-21",3900.0,4000.0,3900.0,3900.0,123600],["2024-02-22",3900.0,4100.0,3900.0,4000.0,117900],["2024-02-23",4000.0,4100.0,3800.0,3900.0,122000],["2024-02-26",3900.0,4000.0,3800.0,3900.0,49800],["2024-02-27",4000.0,4000.0,3800.0,3900.0,97500],["2024-02-28",3900.0,4100.0,3900.0,4100.0,155400],["2024-02-29",4100.0,4100.0,3900.0,4000.0,68600],["2024-03-01",4100.0,4100.0,3900.0,3900.0,42600],["2024-03-04",3900.0,3900.0,3800.0,3900.0,35300],["2024-03-05",3900.0,3900.0,3800.0,3900.0,84000],["2024-03-06",3800.0,3800.0,3700.0,3800.0,76300],["2024-03-07",3800.0,3900.0,3700.0,3900.0,72700],["2024-03-08",3800.0,3800.0,3700.0,3700.0,71100],["2024-03-11",3700.0,3800.0,3600.0,3600.0,69900],["2024-03-12",3700.0,3700.0,3600.0,3600.0,49300],["2024-03-13",3600.0,3700.0,3500.0,3700.0,82400],["2024-03-14",3700.0,4100.0,3700.0,3800.0,252200],["2024-03-15",3900.0,4000.0,3800.0,3900.0,32600],["2024-03-18",3900.0,4000.0,3700.0,4000.0,142900],["2024-03-19",4000.0,4300.0,3900.0,4200.0,298200],["2024-03-20",4200.0,4600.0,4200.0,4300.0,175900],["2024-03-21",4500.0,4500.0,4000.0,4200.0,72900],["2024-03-22",4100.0,4100.0,3900.0,4100.0,85500],["2024-03-25",4100.0,4200.0,3900.0,4100.0,68500],["2024-03-26",4100.0,4100.0,3900.0,4100.0,48100],["2024-03-27",4200.0,4200.0,4000.0,4100.0,33300],["2024-03-28",4000.0,4300.0,4000.0,4200.0,93800],["2024-03-29",4200.0,4200.0,4000.0,4200.0,27300],["2024-04-01",4200.0,4500.0,4200.0,4500.0,182300],["2024-04-02",4500.0,4700.0,4300.0,4600.0,153500],["2024-04-03",4600.0,5000.0,4600.0,4700.0,257000],["2024-04-04",4700.0,4800.0,4500.0,4600.0,122800],["2024-04-05",4600.0,4900.0,4400.0,4600.0,216100],["2024-04-08",4600.0,4700.0,4500.0,4600.0,76400],["2024-04-09",4500.0,4500.0,4200.0,4400.0,127600],["2024-04-10",4400.0,4400.0,4000.0,4100.0,151700],["2024-04-11",4100.0,4300.0,4100.0,4300.0,67000],["2024-04-12",4200.0,4300.0,4000.0,4100.0,56300],["2024-04-15",4100.0,4100.0,3600.0,3800.0,134900],["2024-04-16",3800.0,3900.0,3700.0,3900.0,79400],["2024-04-17",3900.0,4000.0,3600.0,3800.0,40000],["2024-04-19",3600.0,3800.0,3600.0,3700.0,82400],["2024-04-22",3700.0,3900.0,3700.0,3700.0,76200],["2024-04-23",3700.0,3800.0,3600.0,3600.0,85600],["2024-04-24",3600.0,3700.0,3500.0,3700.0,157400],["2024-04-25",3700.0,3700.0,3500.0,3600.0,18200],["2024-04-26",3600.0,3600.0,3400.0,3600.0,55700],["2024-05-02",3600.0,3600.0,3500.0,3600.0,66100],["2024-05-03",3500.0,3600.0,3500.0,3600.0,41000],["2024-05-06",3600.0,3600.0,3500.0,3600.0,20700],["2024-05-07",3600.0,3900.0,3500.0,3900.0,120400],["2024-05-08",3900.0,4200.0,3700.0,4200.0,266800],["2024-05-09",4000.0,4700.0,4000.0,4100.0,44400],["2024-05-10",4200.0,4300.0,3900.0,4100.0,112100],["2024-05-13",4200.0,4200.0,4000.0,4000.0,56500],["2024-05-14",4100.0,4100.0,3900.0,4000.0,29000],["2024-05-15",3900.0,4100.0,3900.0,4100.0,78700],["2024-05-16",4000.0,4200.0,3900.0,4100.0,74200],["2024-05-17",4100.0,4100.0,3900.0,3900.0,32700],["2024-05-20",4100.0,4100.0,3900.0,4000.0,21500],["2024-05-21",3900.0,4000.0,3900.0,4000.0,65500],["2024-05-22",4000.0,4000.0,3900.0,4000.0,41500],["2024-05-23",4000.0,4300.0,4000.0,4300.0,242300],["2024-05-24",4400.0,4400.0,4000.0,4200.0,143600],["2024-05-27",4200.0,4200.0,3900.0,4100.0,78500],["2024-05-28",4000.0,4200.0,3900.0,4100.0,167700],["2024-05-29",4100.0,4100.0,3900.0,4000.0,86200],["2024-05-30",3900.0,4000.0,3800.0,3900.0,137400],["2024-05-31",4000.0,4000.0,3800.0,3900.0,111800],["2024-06-03",3900.0,4000.0,3800.0,3900.0,61700],["2024-06-04",3900.0,4100.0,3800.0,4100.0,236000],["2024-06-05",4100.0,4100.0,3900.0,4100.0,82400],["2024-06-06",4100.0,4100.0,3900.0,4000.0,65600],["2024-06-07",4000.0,4100.0,3900.0,4100.0,79200],["2024-06-10",4100.0,4100.0,3900.0,4000.0,91500],["2024-06-11",4000.0,4000.0,3900.0,4000.0,41000],["2024-06-12",4000.0,4000.0,3900.0,4000.0,132700],["2024-06-13",4100.0,4400.0,4000.0,4200.0,377700],["2024-06-14",4200.0,4200.0,3900.0,4100.0,143700],["2024-06-17",4100.0,4100.0,3700.0,3800.0,211200],["2024-06-18",3800.0,4000.0,3800.0,3800.0,217400],["2024-06-19",3900.0,3900.0,3700.0,3800.0,112900],["2024-06-20",3700.0,3800.0,3700.0,3800.0,153200],["2024-06-21",3800.0,3900.0,3700.0,3900.0,114600],["2024-06-24",3900.0,3900.0,3700.0,3800.0,103300],["2024-06-25",3800.0,3900.0,3700.0,3800.0,57500],["2024-06-26",3800.0,3800.0,3700.0,3700.0,53200],["2024-06-27",3800.0,3800.0,3700.0,3700.0,28600],["2024-06-28",3700.0,3800.0,3600.0,3700.0,62800],["2024-07-01",3700.0,3800.0,3600.0,3800.0,12900],["2024-07-02",3800.0,3800.0,3600.0,3600.0,78100],["2024-07-03",3800.0,3800.0,3700.0,3700.0,36800],["2024-07-04",3700.0,3800.0,3700.0,3800.0,98300],["2024-07-05",3800.0,3800.0,3700.0,3700.0,29900],["2024-07-08",3800.0,3800.0,3600.0,3700.0,58900],["2024-07-09",3700.0,3700.0,3600.0,3700.0,118700],["2024-07-10",3800.0,3800.0,3600.0,3600.0,55000],["2024-07-11",3800.0,3800.0,3600.0,3700.0,18500],["2024-07-12",3700.0,3800.0,3700.0,3800.0,130300],["2024-07-15",3700.0,3700.0,3600.0,3700.0,34000],["2024-07-16",3700.0,3800.0,3600.0,3700.0,58500],["2024-07-17",3700.0,3700.0,3500.0,3600.0,49200],["2024-07-18",3600.0,3700.0,3600.0,3600.0,61300],["2024-07-19",3600.0,3600.0,3500.0,3600.0,46800],["2024-07-22",3600.0,3600.0,3500.0,3500.0,54500],["2024-07-23",3500.0,3600.0,3400.0,3600.0,31200],["2024-07-24",3500.0,3600.0,3400.0,3500.0,19300],["2024-07-25",3400.0,3500.0,3300.0,3500.0,42100],["2024-07-26",3500.0,3600.0,3400.0,3500.0,15800],["2024-07-29",3500.0,3500.0,3500.0,3500.0,10200],["2024-07-30",3500.0,3500.0,3400.0,3400.0,19800],["2024-07-31",3400.0,3500.0,3300.0,3400.0,72500],["2024-08-01",3300.0,3400.0,3200.0,3300.0,49400],["2024-08-02",3400.0,3400.0,3300.0,3300.0,32100],["2024-08-05",3300.0,3300.0,2900.0,2900.0,140900],["2024-08-06",3000.0,3000.0,2800.0,2900.0,89000],["2024-08-07",3000.0,3200.0,3000.0,3200.0,127300],["2024-08-08",3200.0,3200.0,3100.0,3200.0,27100],["2024-08-09",3200.0,3200.0,3100.0,3100.0,87300],["2024-08-12",3000.0,3100.0,3000.0,3100.0,23200],["2024-08-13",3100.0,3100.0,3000.0,3000.0,37700],["2024-08-14",3100.0,3100.0,3000.0,3000.0,19600],["2024-08-15",3100.0,3100.0,2900.0,2900.0,63700],["2024-08-16",3000.0,3200.0,3000.0,3100.0,156700],["2024-08-19",3200.0,3200.0,3100.0,3100.0,38400],["2024-08-20",3100.0,3200.0,3000.0,3000.0,11700],["2024-08-21",3200.0,3200.0,3000.0,3000.0,63300],["2024-08-22",3000.0,3100.0,3000.0,3100.0,23900],["2024-08-23",3000.0,3000.0,2900.0,3000.0,22700],["2024-08-26",3100.0,3100.0,3000.0,3100.0,45800],["2024-08-27",3100.0,3100.0,3000.0,3100.0,25200],["2024-08-28",3100.0,3100.0,3000.0,3000.0,50200],["2024-08-29",3000.0,3000.0,3000.0,3000.0,10600],["2024-08-30",3000.0,3000.0,3000.0,3000.0,12100],["2024-09-04",2900.0,3000.0,2900.0,3000.0,13600],["2024-09-05",3000.0,3000.0,2900.0,3000.0,42000],["2024-09-06",2900.0,3000.0,2900.0,2900.0,53900],["2024-09-09",2900.0,3000.0,2900.0,3000.0,23000],["2024-09-10",2900.0,2900.0,2900.0,2900.0,8200],["2024-09-11",2900.0,3000.0,2900.0,2900.0,3400],["2024-09-12",2900.0,2900.0,2900.0,2900.0,20900],["2024-09-13",2900.0,2900.0,2800.0,2900.0,9700],["2024-09-16",2900.0,2900.0,2800.0,2800.0,22100],["2024-09-17",2800.0,2900.0,2800.0,2800.0,58200],["2024-09-18",2900.0,3000.0,2900.0,2900.0,72000],["2024-09-19",2900.0,3000.0,2900.0,2900.0,53500],["2024-09-20",3000.0,3000.0,2900.0,2900.0,23900],["2024-09-23",2900.0,2900.0,2800.0,2900.0,26700],["2024-09-24",2900.0,3000.0,2800.0,2800.0,9000],["2024-09-25",2900.0,2900.0,2900.0,2900.0,10200],["2024-09-26",2900.0,2900.0,2800.0,2900.0,89600],["2024-09-27",3000.0,3000.0,2800.0,3000.0,41100],["2024-09-30",2900.0,3000.0,2800.0,3000.0,3800],["2024-10-01",2900.0,3000.0,2800.0,2900.0,48500],["2024-10-02",2900.0,3000.0,2800.0,2900.0,46500],["2024-10-03",2900.0,2900.0,2800.0,2900.0,57200],["2024-10-04",2900.0,2900.0,2800.0,2900.0,29300],["2024-10-07",3000.0,3000.0,2800.0,2800.0,57200],["2024-10-08",2900.0,2900.0,2800.0,2800.0,32100],["2024-10-09",2900.0,2900.0,2800.0,2900.0,26000],["2024-10-10",2800.0,2900.0,2800.0,2900.0,12300],["2024-10-11",2900.0,2900.0,2800.0,2900.0,16800],["2024-10-14",2800.0,2800.0,2700.0,2700.0,14700],["2024-10-15",2700.0,2800.0,2700.0,2700.0,62100],["2024-10-16",2800.0,2800.0,2700.0,2700.0,22200],["2024-10-17",2700.0,2700.0,2700.0,2700.0,50100],["2024-10-18",2700.0,2800.0,2700.0,2700.0,12800],["2024-10-21",2700.0,2700.0,2700.0,2700.0,30900],["2024-10-22",2700.0,2700.0,2600.0,2700.0,40800],["2024-10-23",2700.0,2700.0,2600.0,2700.0,61500],["2024-10-24",2600.0,2800.0,2600.0,2700.0,112100],["2024-10-25",2700.0,2700.0,2600.0,2600.0,20300],["2024-10-28",2500.0,2700.0,2300.0,2700.0,6000],["2024-10-29",2700.0,2700.0,2700.0,2700.0,40800],["2024-10-30",2800.0,2800.0,2700.0,2700.0,48400],["2024-10-31",2800.0,2800.0,2700.0,2700.0,1100],["2024-11-01",2800.0,2800.0,2700.0,2700.0,17700],["2024-11-04",2700.0,3000.0,2700.0,2900.0,368500],["2024-11-05",2900.0,3100.0,2900.0,3000.0,98800],["2024-11-06",3000.0,3000.0,2900.0,3000.0,122600],["2024-11-07",3000.0,3000.0,2900.0,2900.0,46700],["2024-11-08",2900.0,2900.0,2800.0,2900.0,24000],["2024-11-11",2900.0,2900.0,2800.0,2900.0,23800],["2024-11-12",2900.0,3000.0,2800.0,2900.0,67400],["2024-11-13",2900.0,3000.0,2800.0,2800.0,46500],["2024-11-14",2800.0,2900.0,2700.0,2700.0,20700],["2024-11-15",2700.0,2700.0,2700.0,2700.0,57000],["2024-11-18",2700.0,2700.0,2400.0,2600.0,45200],["2024-11-19",2700.0,2800.0,2700.0,2700.0,8600],["2024-11-20",2700.0,2700.0,2600.0,2700.0,20000],["2024-11-21",2800.0,2800.0,2600.0,2600.0,9700],["2024-11-22",2700.0,2700.0,2600.0,2700.0,3200],["2024-11-25",2700.0,2700.0,2600.0,2700.0,15100],["2024-11-26",2600.0,2700.0,2600.0,2700.0,19000],["2024-11-27",2600.0,2700.0,2600.0,2700.0,10400],["2024-11-28",2700.0,2700.0,2600.0,2700.0,7700],["2024-11-29",2600.0,2700.0,2600.0,2700.0,6100],["2024-12-02",2700.0,2700.0,2600.0,2600.0,11900],["2024-12-03",2700.0,2700.0,2700.0,2700.0,9600],["2024-12-04",2700.0,2700.0,2600.0,2700.0,11000],["2024-12-05",2600.0,2700.0,2600.0,2700.0,10200],["2024-12-06",2700.0,2700.0,2600.0,2700.0,47100],["2024-12-09",2600.0,2800.0,2600.0,2700.0,25100],["2024-12-10",2700.0,2700.0,2700.0,2700.0,10700],["2024-12-11",2700.0,2800.0,2600.0,2700.0,28800],["2024-12-12",2800.0,2800.0,2700.0,2800.0,4800],["2024-12-13",2800.0,2800.0,2700.0,2800.0,1500],["2024-12-16",2700.0,2800.0,2700.0,2800.0,800],["2024-12-17",2700.0,2800.0,2600.0,2800.0,3700],["2024-12-18",2700.0,2900.0,2700.0,2900.0,57000],["2024-12-19",2800.0,2900.0,2800.0,2900.0,30600],["2024-12-20",2900.0,2900.0,2800.0,2900.0,31900],["2024-12-23",2700.0,2900.0,2700.0,2800.0,45600],["2024-12-24",2800.0,2900.0,2700.0,2900.0,31400],["2024-12-25",2800.0,2900.0,2800.0,2800.0,48500],["2024-12-26",2800.0,2800.0,2700.0,2800.0,40000],["2024-12-27",2800.0,3000.0,2800.0,2900.0,119100],["2024-12-30",2800.0,2900.0,2800.0,2900.0,19100],["2024-12-31",2900.0,2900.0,2800.0,2800.0,2800],["2025-01-02",2800.0,2900.0,2800.0,2800.0,40900],["2025-01-03",2800.0,2800.0,2700.0,2800.0,149200],["2025-01-06",2800.0,2800.0,2800.0,2800.0,5000],["2025-01-07",2800.0,2800.0,2700.0,2700.0,28700],["2025-01-08",2800.0,2800.0,2600.0,2600.0,28200],["2025-01-09",2700.0,2800.0,2700.0,2800.0,37600],["2025-01-10",2700.0,2700.0,2700.0,2700.0,27600],["2025-01-13",2700.0,2700.0,2700.0,2700.0,22700],["2025-01-14",2700.0,2700.0,2600.0,2700.0,12100],["2025-01-15",2700.0,2700.0,2700.0,2700.0,38300],["2025-01-16",2700.0,2800.0,2700.0,2800.0,20500],["2025-01-17",2700.0,2700.0,2700.0,2700.0,25500],["2025-01-20",2700.0,2700.0,2700.0,2700.0,36500],["2025-01-21",2700.0,2700.0,2600.0,2700.0,33300],["2025-01-22",2700.0,2700.0,2600.0,2700.0,103700],["2025-01-23",2700.0,2700.0,2600.0,2600.0,18100],["2025-01-24",2600.0,2700.0,2500.0,2600.0,97600],["2025-02-03",2600.0,2800.0,2600.0,2700.0,104500],["2025-02-04",2800.0,2900.0,2700.0,2700.0,114100],["2025-02-05",2800.0,2800.0,2700.0,2700.0,71400],["2025-02-06",2800.0,2800.0,2700.0,2800.0,55100],["2025-02-07",2800.0,3000.0,2700.0,2900.0,188700],["2025-02-10",2900.0,3000.0,2900.0,2900.0,52500],["2025-02-11",2900.0,3100.0,2900.0,3100.0,176300],["2025-02-12",3100.0,3100.0,3000.0,3000.0,91900],["2025-02-13",3000.0,3000.0,2900.0,3000.0,28100],["2025-02-14",3000.0,3100.0,2900.0,3000.0,76200],["2025-02-17",3000.0,3000.0,2900.0,3000.0,33000],["2025-02-18",2900.0,3100.0,2900.0,3100.0,131700],["2025-02-19",3100.0,3500.0,3100.0,3400.0,406100],["2025-02-20",3300.0,3400.0,3100.0,3100.0,98700],["2025-02-21",3100.0,3100.0,2900.0,3100.0,127400],["2025-02-24",3000.0,3000.0,2800.0,2900.0,167600],["2025-02-25",2900.0,3000.0,2900.0,3000.0,110400],["2025-02-26",3000.0,3100.0,2900.0,2900.0,89800],["2025-02-27",3000.0,3000.0,2900.0,3000.0,49400],["2025-02-28",3000.0,3100.0,2900.0,3000.0,38900],["2025-03-03",3000.0,3000.0,2900.0,2900.0,109900],["2025-03-04",3000.0,3000.0,2800.0,2900.0,62700],["2025-03-05",2800.0,3000.0,2800.0,2900.0,35700],["2025-03-06",2800.0,2900.0,2800.0,2900.0,28300],["2025-03-07",2900.0,3000.0,2900.0,2900.0,29300],["2025-03-10",3000.0,3000.0,2500.0,2900.0,167100],["2025-03-11",2800.0,2900.0,2800.0,2900.0,23800],["2025-03-12",2800.0,2900.0,2800.0,2900.0,16200],["2025-03-13",2800.0,2900.0,2800.0,2800.0,91000],["2025-03-14",2800.0,2900.0,2800.0,2900.0,12000],["2025-03-17",2800.0,2800.0,2800.0,2800.0,19800],["2025-03-18",2800.0,2900.0,2800.0,2800.0,6400],["2025-03-19",2800.0,2900.0,2800.0,2800.0,42300],["2025-03-20",2800.0,2800.0,2800.0,2800.0,12600],["2025-03-21",2800.0,2800.0,2700.0,2800.0,13000],["2025-03-24",2800.0,2800.0,2700.0,2800.0,28500],["2025-03-25",2800.0,2900.0,2800.0,2900.0,71800],["2025-03-26",2800.0,2900.0,2800.0,2800.0,14200],["2025-03-27",2800.0,2800.0,2700.0,2700.0,15500],["2025-03-28",2800.0,2800.0,2700.0,2700.0,13800],["2025-03-31",2800.0,2800.0,2700.0,2700.0,26200],["2025-04-01",2800.0,2800.0,2700.0,2800.0,14200],["2025-04-02",2700.0,2800.0,2600.0,2700.0,121200],["2025-04-03",2600.0,2700.0,2300.0,2300.0,400000],["2025-04-04",2300.0,2300.0,2100.0,2300.0,206200],["2025-04-08",2300.0,2300.0,2000.0,2000.0,118400],["2025-04-09",2100.0,2100.0,2100.0,2100.0,0],["2025-04-10",2100.0,2100.0,2100.0,2100.0,0],["2025-04-11",2100.0,2100.0,1800.0,1800.0,706000],["2025-04-14",1800.0,1800.0,1800.0,1800.0,0],["2025-04-15",1800.0,1800.0,1800.0,1800.0,0],["2025-04-16",1800.0,1800.0,1800.0,1800.0,0],["2025-04-17",1800.0,1800.0,1800.0,1800.0,0],["2025-04-18",1700.0,1900.0,1700.0,1800.0,99700],["2025-04-21",1800.0,1800.0,1800.0,1800.0,0],["2025-04-22",1800.0,1800.0,1800.0,1800.0,0],["2025-04-23",1800.0,1800.0,1800.0,1800.0,0],["2025-04-24",1800.0,1800.0,1800.0,1800.0,0],["2025-04-25",1700.0,1800.0,1700.0,1800.0,28700],["2025-04-28",1700.0,1700.0,1700.0,1700.0,0],["2025-04-29",1700.0,1700.0,1700.0,1700.0,0],["2025-05-05",1700.0,1700.0,1700.0,1700.0,0],["2025-05-06",1700.0,1700.0,1700.0,1700.0,0],["2025-05-07",1700.0,1700.0,1700.0,1700.0,0],["2025-05-08",1700.0,1700.0,1700.0,1700.0,0],["2025-05-09",1800.0,1900.0,1800.0,1900.0,94100],["2025-05-12",1800.0,1800.0,1800.0,1800.0,0],["2025-05-13",1800.0,1800.0,1800.0,1800.0,0],["2025-05-14",1800.0,1800.0,1800.0,1800.0,0],["2025-05-15",1800.0,1800.0,1800.0,1800.0,0],["2025-05-16",1900.0,1900.0,1700.0,1900.0,49100],["2025-05-19",1800.0,1800.0,1800.0,1800.0,0],["2025-05-20",1800.0,1800.0,1800.0,1800.0,0],["2025-05-21",1800.0,1800.0,1800.0,1800.0,0],["2025-05-22",1800.0,1800.0,1800.0,1800.0,0],["2025-05-23",1800.0,1800.0,1600.0,1700.0,171200],["2025-05-26",1600.0,1600.0,1600.0,1600.0,0],["2025-05-27",1600.0,1600.0,1600.0,1600.0,0],["2025-05-28",1600.0,1600.0,1600.0,1600.0,0],["2025-05-29",1600.0,1600.0,1600.0,1600.0,0],["2025-05-30",1600.0,1700.0,1600.0,1600.0,68400],["2025-06-02",1600.0,1600.0,1600.0,1600.0,0],["2025-06-03",1600.0,1600.0,1600.0,1600.0,0],["2025-06-04",1600.0,1600.0,1600.0,1600.0,0],["2025-06-05",1600.0,1600.0,1600.0,1600.0,0],["2025-06-06",1600.0,1700.0,1600.0,1600.0,73100],["2025-06-09",1600.0,1600.0,1600.0,1600.0,0],["2025-06-10",1600.0,1600.0,1600.0,1600.0,0],["2025-06-11",1600.0,1600.0,1600.0,1600.0,0],["2025-06-12",1600.0,1600.0,1600.0,1600.0,0],["2025-06-13",1700.0,1700.0,1600.0,1600.0,57900],["2025-06-16",1600.0,1600.0,1600.0,1600.0,0],["2025-06-17",1600.0,1600.0,1600.0,1600.0,0],["2025-06-18",1600.0,1600.0,1600.0,1600.0,0],["2025-06-19",1600.0,1600.0,1600.0,1600.0,0],["2025-06-20",1600.0,1700.0,1600.0,1600.0,38800],["2025-06-23",1600.0,1600.0,1600.0,1600.0,0],["2025-06-24",1600.0,1600.0,1600.0,1600.0,0],["2025-06-25",1600.0,1600.0,1600.0,1600.0,0],["2025-06-26",1600.0,1600.0,1600.0,1600.0,0],["2025-06-27",1600.0,1700.0,1500.0,1500.0,47800],["2025-06-30",1600.0,1600.0,1600.0,1600.0,0],["2025-07-01",1600.0,1600.0,1600.0,1600.0,0],["2025-07-02",1600.0,1600.0,1600.0,1600.0,0],["2025-07-03",1600.0,1600.0,1600.0,1600.0,0],["2025-07-04",1600.0,1700.0,1500.0,1600.0,66100],["2025-07-07",1600.0,1600.0,1600.0,1600.0,0],["2025-07-08",1600.0,1600.0,1600.0,1600.0,0],["2025-07-09",1600.0,1600.0,1600.0,1600.0,0],["2025-07-10",1600.0,1600.0,1600.0,1600.0,0],["2025-07-11",1600.0,1800.0,1600.0,1700.0,351600],["2025-07-14",1700.0,1700.0,1700.0,1700.0,0],["2025-07-15",1700.0,1700.0,1700.0,1700.0,0],["2025-07-16",1700.0,1700.0,1700.0,1700.0,0],["2025-07-17",1700.0,1700.0,1700.0,1700.0,0],["2025-07-18",1700.0,1800.0,1600.0,1800.0,189900],["2025-07-21",1700.0,1700.0,1700.0,1700.0,0],["2025-07-22",1700.0,1700.0,1700.0,1700.0,0],["2025-07-23",1700.0,1700.0,1700.0,1700.0,0],["2025-07-24",1700.0,1700.0,1700.0,1700.0,0],["2025-07-25",1900.0,1900.0,1700.0,1800.0,70900],["2025-07-28",1800.0,1800.0,1800.0,1800.0,0],["2025-07-29",1800.0,1800.0,1800.0,1800.0,0],["2025-07-30",1800.0,1800.0,1800.0,1800.0,0],["2025-07-31",1800.0,1800.0,1800.0,1800.0,0],["2025-08-01",1800.0,1800.0,1700.0,1700.0,60300],["2025-08-04",1700.0,1700.0,1700.0,1700.0,0],["2025-08-05",1700.0,1700.0,1700.0,1700.0,0],["2025-08-06",1700.0,1700.0,1700.0,1700.0,0],["2025-08-07",1700.0,1700.0,1700.0,1700.0,0],["2025-08-08",1700.0,1800.0,1600.0,1700.0,132300],["2025-08-11",1700.0,1700.0,1700.0,1700.0,0],["2025-08-12",1700.0,1700.0,1700.0,1700.0,0],["2025-08-13",1700.0,1700.0,1700.0,1700.0,0],["2025-08-14",1700.0,1700.0,1700.0,1700.0,0],["2025-08-15",1700.0,1700.0,1600.0,1700.0,146700],["2025-08-18",1600.0,1600.0,1600.0,1600.0,0],["2025-08-19",1600.0,1600.0,1600.0,1600.0,0],["2025-08-20",1600.0,1600.0,1600.0,1600.0,0],["2025-08-21",1600.0,1600.0,1600.0,1600.0,0],["2025-08-22",1600.0,1700.0,1600.0,1600.0,51400],["2025-08-25",1600.0,1600.0,1600.0,1600.0,0],["2025-08-26",1600.0,1600.0,1600.0,1600.0,0],["2025-08-27",1600.0,1600.0,1600.0,1600.0,0],["2025-08-28",1600.0,1600.0,1600.0,1600.0,0],["2025-08-29",1600.0,1600.0,1500.0,1600.0,87200],["2025-09-03",1600.0,1600.0,1600.0,1600.0,0],["2025-09-04",1600.0,1600.0,1600.0,1600.0,0],["2025-09-05",1600.0,1700.0,1600.0,1700.0,141300],["2025-09-08",1600.0,1600.0,1600.0,1600.0,0],["2025-09-09",1600.0,1600.0,1600.0,1600.0,0],["2025-09-10",1600.0,1600.0,1600.0,1600.0,0],["2025-09-11",1600.0,1600.0,1600.0,1600.0,0],["2025-09-12",1600.0,1700.0,1600.0,1700.0,84400],["2025-09-15",1600.0,1600.0,1600.0,1600.0,0],["2025-09-16",1600.0,1600.0,1600.0,1600.0,0],["2025-09-17",1600.0,1600.0,1600.0,1600.0,0],["2025-09-18",1600.0,1600.0,1600.0,1600.0,0],["2025-09-19",1600.0,1600.0,1600.0,1600.0,43000],["2025-09-22",1600.0,1600.0,1600.0,1600.0,0],["2025-09-23",1600.0,1600.0,1600.0,1600.0,0],["2025-09-24",1600.0,1600.0,1600.0,1600.0,0],["2025-09-25",1600.0,1600.0,1600.0,1600.0,0],["2025-09-26",1600.0,1600.0,1500.0,1600.0,86700],["2025-09-29",1600.0,1600.0,1600.0,1600.0,0],["2025-09-30",1600.0,1600.0,1600.0,1600.0,0],["2025-10-01",1600.0,1600.0,1600.0,1600.0,0],["2025-10-02",1600.0,1600.0,1600.0,1600.0,0],["2025-10-03",1700.0,1700.0,1500.0,1600.0,11500],["2025-10-06",1600.0,1600.0,1600.0,1600.0,0],["2025-10-07",1600.0,1600.0,1600.0,1600.0,0],["2025-10-08",1600.0,1600.0,1600.0,1600.0,0],["2025-10-09",1600.0,1600.0,1600.0,1600.0,0],["2025-10-10",1500.0,1600.0,1400.0,1500.0,123400],["2025-10-13",1500.0,1500.0,1500.0,1500.0,0],["2025-10-14",1500.0,1500.0,1500.0,1500.0,0],["2025-10-15",1500.0,1500.0,1500.0,1500.0,0],["2025-10-16",1500.0,1500.0,1500.0,1500.0,0],["2025-10-17",1400.0,1500.0,1400.0,1500.0,47300],["2025-10-20",1400.0,1400.0,1400.0,1400.0,0],["2025-10-21",1400.0,1400.0,1400.0,1400.0,0],["2025-10-22",1400.0,1400.0,1400.0,1400.0,0],["2025-10-23",1400.0,1400.0,1400.0,1400.0,0],["2025-10-24",1400.0,1400.0,1400.0,1400.0,19300],["2025-10-27",1400.0,1400.0,1400.0,1400.0,0],["2025-10-28",1400.0,1400.0,1400.0,1400.0,0],["2025-10-29",1400.0,1400.0,1400.0,1400.0,0],["2025-10-30",1400.0,1400.0,1400.0,1400.0,0],["2025-10-31",1400.0,1400.0,1400.0,1400.0,62500],["2025-11-03",1400.0,1400.0,1400.0,1400.0,0],["2025-11-04",1400.0,1400.0,1400.0,1400.0,0],["2025-11-05",1400.0,1400.0,1400.0,1400.0,0],["2025-11-06",1400.0,1400.0,1400.0,1400.0,0],["2025-11-07",1500.0,1500.0,1300.0,1400.0,46300],["2025-11-10",1400.0,1400.0,1400.0,1400.0,0],["2025-11-11",1400.0,1400.0,1400.0,1400.0,0],["2025-11-12",1400.0,1400.0,1400.0,1400.0,0],["2025-11-13",1400.0,1400.0,1400.0,1400.0,0],["2025-11-14",1400.0,1400.0,1400.0,1400.0,24300],["2025-11-17",1400.0,1400.0,1400.0,1400.0,0],["2025-11-18",1400.0,1400.0,1400.0,1400.0,0],["2025-11-19",1400.0,1400.0,1400.0,1400.0,0],["2025-11-20",1400.0,1400.0,1400.0,1400.0,0],["2025-11-21",1400.0,1400.0,1300.0,1400.0,28700],["2025-11-24",1300.0,1300.0,1300.0,1300.0,0],["2025-11-25",1300.0,1300.0,1300.0,1300.0,0],["2025-11-26",1300.0,1300.0,1300.0,1300.0,0],["2025-11-27",1300.0,1300.0,1300.0,1300.0,0],["2025-11-28",1300.0,1400.0,1300.0,1400.0,45000],["2025-12-01",1400.0,1400.0,1400.0,1400.0,0],["2025-12-02",1400.0,1400.0,1400.0,1400.0,0],["2025-12-03",1400.0,1400.0,1400.0,1400.0,0],["2025-12-04",1400.0,1400.0,1400.0,1400.0,0],["2025-12-05",1400.0,1400.0,1400.0,1400.0,11800],["2025-12-08",1400.0,1400.0,1400.0,1400.0,0],["2025-12-09",1400.0,1400.0,1400.0,1400.0,0],["2025-12-10",1400.0,1400.0,1400.0,1400.0,0],["2025-12-11",1400.0,1400.0,1400.0,1400.0,0],["2025-12-12",1400.0,1400.0,1400.0,1400.0,5700],["2025-12-15",1400.0,1400.0,1400.0,1400.0,0],["2025-12-16",1400.0,1400.0,1400.0,1400.0,0],["2025-12-17",1400.0,1400.0,1400.0,1400.0,0],["2025-12-18",1400.0,1400.0,1400.0,1400.0,0],["2025-12-19",1400.0,1400.0,1400.0,1400.0,12800],["2025-12-22",1400.0,1400.0,1400.0,1400.0,0],["2025-12-23",1400.0,1400.0,1400.0,1400.0,0],["2025-12-24",1400.0,1400.0,1400.0,1400.0,0],["2025-12-25",1400.0,1400.0,1400.0,1400.0,0],["2025-12-26",1400.0,1400.0,1300.0,1400.0,34800],["2025-12-29",1400.0,1400.0,1400.0,1400.0,0],["2025-12-30",1400.0,1400.0,1400.0,1400.0,0],["2025-12-31",1400.0,1400.0,1400.0,1400.0,0],["2026-01-05",1400.0,1400.0,1400.0,1400.0,0],["2026-01-06",1400.0,1400.0,1400.0,1400.0,0],["2026-01-07",1400.0,1400.0,1400.0,1400.0,0],["2026-01-08",1400.0,1400.0,1400.0,1400.0,0],["2026-01-09",1500.0,1600.0,1400.0,1600.0,117400],["2026-01-12",1500.0,1500.0,1500.0,1500.0,0],["2026-01-13",1500.0,1500.0,1500.0,1500.0,0],["2026-01-14",1500.0,1500.0,1500.0,1500.0,0],["2026-01-15",1500.0,1500.0,1500.0,1500.0,0],["2026-01-16",1700.0,1700.0,1700.0,1700.0,142000],["2026-01-19",1700.0,1700.0,1700.0,1700.0,0],["2026-01-20",1700.0,1700.0,1700.0,1700.0,0],["2026-01-21",1700.0,1700.0,1700.0,1700.0,0],["2026-01-22",1700.0,1700.0,1700.0,1700.0,0],["2026-01-23",1900.0,1900.0,1800.0,1900.0,348400],["2026-01-26",1900.0,1900.0,1900.0,1900.0,0],["2026-01-27",1900.0,1900.0,1900.0,1900.0,0],["2026-01-28",1900.0,1900.0,1900.0,1900.0,0],["2026-01-29",1900.0,1900.0,1900.0,1900.0,0],["2026-01-30",2100.0,2100.0,2000.0,2100.0,210000],["2026-02-02",2100.0,2100.0,2100.0,2100.0,0],["2026-02-03",2100.0,2100.0,2100.0,2100.0,0],["2026-02-04",2100.0,2100.0,2100.0,2100.0,0],["2026-02-05",2100.0,2100.0,2100.0,2100.0,0],["2026-02-06",2300.0,2300.0,1800.0,1800.0,136400],["2026-02-09",1900.0,1900.0,1900.0,1900.0,0],["2026-02-10",1900.0,1900.0,1900.0,1900.0,0],["2026-02-11",1900.0,1900.0,1900.0,1900.0,0],["2026-02-12",1900.0,1900.0,1900.0,1900.0,0],["2026-02-13",1900.0,1900.0,1700.0,1800.0,72700],["2026-02-23",1800.0,1800.0,1800.0,1800.0,0],["2026-02-24",1800.0,1800.0,1800.0,1800.0,0],["2026-02-25",1800.0,1800.0,1800.0,1800.0,0],["2026-02-26",1800.0,1800.0,1800.0,1800.0,0],["2026-02-27",1800.0,1900.0,1800.0,1800.0,41900],["2026-03-02",1800.0,1800.0,1800.0,1800.0,0],["2026-03-03",1800.0,1800.0,1800.0,1800.0,0],["2026-03-04",1800.0,1800.0,1800.0,1800.0,0],["2026-03-05",1800.0,1800.0,1800.0,1800.0,0],["2026-03-06",1800.0,1800.0,1600.0,1700.0,65600],["2026-03-09",1700.0,1700.0,1700.0,1700.0,0],["2026-03-10",1700.0,1700.0,1700.0,1700.0,0],["2026-03-11",1700.0,1700.0,1700.0,1700.0,0],["2026-03-12",1700.0,1700.0,1700.0,1700.0,0],["2026-03-13",1700.0,1700.0,1500.0,1600.0,81000],["2026-03-16",1600.0,1600.0,1600.0,1600.0,0],["2026-03-17",1600.0,1600.0,1600.0,1600.0,0],["2026-03-18",1600.0,1600.0,1600.0,1600.0,0],["2026-03-19",1600.0,1600.0,1600.0,1600.0,0],["2026-03-20",1600.0,1600.0,1400.0,1500.0,69000],["2026-03-23",1500.0,1500.0,1500.0,1500.0,0],["2026-03-24",1500.0,1500.0,1500.0,1500.0,0],["2026-03-25",1500.0,1500.0,1500.0,1500.0,0],["2026-03-26",1500.0,1500.0,1500.0,1500.0,0],["2026-03-27",1500.0,1600.0,1400.0,1600.0,9000],["2026-03-30",1500.0,1500.0,1500.0,1500.0,0],["2026-03-31",1500.0,1500.0,1500.0,1500.0,0],["2026-04-01",1500.0,1500.0,1500.0,1500.0,0],["2026-04-02",1500.0,1500.0,1500.0,1500.0,0],["2026-04-03",1600.0,1600.0,1400.0,1500.0,5700],["2026-04-06",1500.0,1500.0,1500.0,1500.0,0],["2026-04-07",1500.0,1500.0,1500.0,1500.0,0],["2026-04-08",1500.0,1500.0,1500.0,1500.0,0],["2026-04-09",1500.0,1500.0,1500.0,1500.0,0],["2026-04-10",1500.0,1600.0,1400.0,1600.0,17600],["2026-04-13",1500.0,1500.0,1500.0,1500.0,0],["2026-04-14",1500.0,1500.0,1500.0,1500.0,0],["2026-04-15",1500.0,1500.0,1500.0,1500.0,0],["2026-04-16",1500.0,1500.0,1500.0,1500.0,0],["2026-04-17",1600.0,1600.0,1500.0,1500.0,32900],["2026-04-20",1500.0,1500.0,1500.0,1500.0,0],["2026-04-21",1500.0,1500.0,1500.0,1500.0,0],["2026-04-22",1500.0,1500.0,1500.0,1500.0,0],["2026-04-23",1500.0,1500.0,1500.0,1500.0,0],["2026-04-24",1600.0,1600.0,1600.0,1600.0,3200],["2026-04-28",1600.0,1600.0,1600.0,1600.0,0],["2026-04-29",1600.0,1600.0,1600.0,1600.0,0],["2026-05-04",1600.0,1600.0,1600.0,1600.0,0],["2026-05-05",1600.0,1600.0,1600.0,1600.0,0],["2026-05-06",1600.0,1600.0,1600.0,1600.0,0],["2026-05-07",1600.0,1600.0,1600.0,1600.0,0],["2026-05-08",1600.0,1600.0,1600.0,1600.0,100],["2026-05-11",1600.0,1600.0,1600.0,1600.0,0],["2026-05-12",1600.0,1600.0,1600.0,1600.0,0],["2026-05-13",1600.0,1600.0,1600.0,1600.0,0],["2026-05-14",1600.0,1600.0,1600.0,1600.0,0],["2026-05-15",1600.0,1600.0,1600.0,1600.0,0],["2026-05-18",1600.0,1600.0,1600.0,1600.0,0],["2026-05-19",1600.0,1600.0,1600.0,1600.0,0],["2026-05-20",1600.0,1600.0,1600.0,1600.0,0],["2026-05-21",1600.0,1600.0,1600.0,1600.0,0],["2026-05-22",1500.0,1500.0,1400.0,1400.0,16000],["2026-05-25",1400.0,1400.0,1400.0,1400.0,0],["2026-05-26",1400.0,1400.0,1400.0,1400.0,0],["2026-05-27",1400.0,1400.0,1400.0,1400.0,0],["2026-05-28",1400.0,1400.0,1400.0,1400.0,0],["2026-05-29",1400.0,1600.0,1400.0,1600.0,5100],["2026-06-01",1400.0,1400.0,1400.0,1400.0,0],["2026-06-02",1400.0,1400.0,1400.0,1400.0,0],["2026-06-03",1400.0,1400.0,1400.0,1400.0,0],["2026-06-04",1400.0,1400.0,1400.0,1400.0,0],["2026-06-05",1500.0,1600.0,1500.0,1600.0,200],["2026-06-08",1600.0,1600.0,1600.0,1600.0,0],["2026-06-09",1600.0,1600.0,1600.0,1600.0,0],["2026-06-10",1600.0,1600.0,1600.0,1600.0,0],["2026-06-11",1600.0,1600.0,1600.0,1600.0,0],["2026-06-12",1600.0,1600.0,1500.0,1500.0,200],["2026-06-15",1600.0,1600.0,1600.0,1600.0,0],["2026-06-16",1600.0,1600.0,1600.0,1600.0,0],["2026-06-17",1600.0,1600.0,1600.0,1600.0,0],["2026-06-18",1600.0,1600.0,1600.0,1600.0,0],["2026-06-19",1600.0,1600.0,1500.0,1600.0,7800],["2026-06-22",1600.0,1600.0,1600.0,1600.0,0],["2026-06-23",1600.0,1600.0,1600.0,1600.0,0],["2026-06-24",1600.0,1600.0,1600.0,1600.0,0],["2026-06-25",1600.0,1600.0,1600.0,1600.0,0],["2026-06-26",1600.0,1600.0,1600.0,1600.0,100],["2026-06-29",1600.0,1600.0,1600.0,1600.0,0],["2026-06-30",1600.0,1600.0,1600.0,1600.0,0],["2026-07-01",1600.0,1600.0,1600.0,1600.0,0],["2026-07-02",1600.0,1600.0,1600.0,1600.0,0],["2026-07-03",1600.0,1600.0,1400.0,1500.0,70100],["2026-07-06",1400.0,1400.0,1400.0,1400.0,0],["2026-07-07",1400.0,1400.0,1400.0,1400.0,0],["2026-07-08",1400.0,1400.0,1400.0,1400.0,0],["2026-07-09",1400.0,1400.0,1400.0,1400.0,0],["2026-07-10",1300.0,1500.0,1300.0,1400.0,11100],["2026-07-13",1400.0,1400.0,1400.0,1400.0,0],["2026-07-14",1400.0,1400.0,1400.0,1400.0,0],["2026-07-15",1400.0,1400.0,1400.0,1400.0,0],["2026-07-16",1400.0,1400.0,1400.0,1400.0,0],["2026-07-17",1400.0,1400.0,1300.0,1300.0,18800],["2026-07-20",1400.0,1400.0,1400.0,1400.0,0],["2026-07-21",1400.0,1400.0,1400.0,1400.0,0],["2026-07-22",1400.0,1400.0,1400.0,1400.0,0],["2026-07-23",1400.0,1400.0,1400.0,1400.0,0],["2026-07-24",1400.0,1400.0,1400.0,1400.0,1400],["2026-07-27",1400.0,1400.0,1400.0,1400.0,0],["2026-07-28",1400.0,1400.0,1400.0,1400.0,0],["2026-07-29",1400.0,1400.0,1400.0,1400.0,0],["2026-07-30",1400.0,1400.0,1400.0,1400.0,0],["2026-07-31",1300.0,1400.0,1200.0,1400.0,42200],["2026-08-03",1300.0,1300.0,1300.0,1300.0,0],["2026-08-04",1300.0,1300.0,1300.0,1300.0,0],["2026-08-05",1300.0,1300.0,1300.0,1300.0,0],["2026-08-06",1300.0,1300.0,1300.0,1300.0,0],["2026-08-07",1300.0,1400.0,1300.0,1300.0,9000],["2026-08-10",1400.0,1400.0,1400.0,1400.0,0],["2026-08-11",1400.0,1400.0,1400.0,1400.0,0],["2026-08-12",1400.0,1400.0,1400.0,1400.0,0],["2026-08-13",1400.0,1400.0,1400.0,1400.0,0],["2026-08-14",1300.0,1300.0,1200.0,1300.0,36500],["2026-08-17",1200.0,1200.0,1200.0,1200.0,0],["2026-08-18",1200.0,1200.0,1200.0,1200.0,0],["2026-08-19",1200.0,1200.0,1200.0,1200.0,0],["2026-08-20",1200.0,1200.0,1200.0,1200.0,0],["2026-08-21",1200.0,1300.0,1200.0,1300.0,3500],["2026-08-24",1300.0,1300.0,1300.0,1300.0,0],["2026-08-25",1300.0,1300.0,1300.0,1300.0,0],["2026-08-26",1300.0,1300.0,1300.0,1300.0,0],["2026-08-27",1300.0,1300.0,1300.0,1300.0,0],["2026-08-28",1200.0,1300.0,1200.0,1300.0,2700],["2026-09-03",1300.0,1300.0,1300.0,1300.0,0],["2026-09-04",1200.0,1300.0,1200.0,1300.0,17100],["2026-09-07",1300.0,1300.0,1300.0,1300.0,0],["2026-09-08",1300.0,1300.0,1300.0,1300.0,0],["2026-09-09",1300.0,1300.0,1300.0,1300.0,0],["2026-09-10",1300.0,1300.0,1300.0,1300.0,0],["2026-09-11",1300.0,1300.0,1300.0,1300.0,800],["2026-09-14",1300.0,1300.0,1300.0,1300.0,0],["2026-09-15",1300.0,1300.0,1300.0,1300.0,0],["2026-09-16",1300.0,1300.0,1300.0,1300.0,0],["2026-09-17",1300.0,1300.0,1300.0,1300.0,0],["2026-09-18",1300.0,1300.0,1200.0,1300.0,3600],["2026-09-21",1300.0,1300.0,1300.0,1300.0,0],["2026-09-22",1300.0,1300.0,1300.0,1300.0,0],["2026-09-23",1300.0,1300.0,1300.0,1300.0,0],["2026-09-24",1300.0,1300.0,1300.0,1300.0,0],["2026-09-25",1300.0,1300.0,1200.0,1300.0,10300],["2026-09-28",1300.0,1300.0,1300.0,1300.0,0],["2026-09-29",1300.0,1300.0,1300.0,1300.0,0],["2026-09-30",1300.0,1300.0,1300.0,1300.0,0],["2026-10-01",1300.0,1300.0,1300.0,1300.0,0],["2026-10-02",1300.0,1300.0,1200.0,1200.0,24000],["2026-10-05",1200.0,1200.0,1200.0,1200.0,0],["2026-10-06",1200.0,1200.0,1200.0,1200.0,0],["2026-10-07",1200.0,1200.0,1200.0,1200.0,0],["2026-10-08",1200.0,1200.0,1200.0,1200.0,0],["2026-10-09",1300.0,1300.0,1300.0,1300.0,3900],["2026-10-12",1300.0,1300.0,1300.0,1300.0,0]]}