{"sym":"QCG","index":false,"bars":[["2010-08-09",29900.48,29900.48,27221.9,28343.16,300820],["2010-08-10",27097.31,28343.16,26972.73,26972.73,515460],["2010-08-11",25664.58,26910.43,25664.58,26100.63,369860],["2010-08-12",26474.38,26474.38,24854.78,24854.78,287280],["2010-08-13",24107.26,25103.95,24044.97,24917.07,931660],["2010-08-16",25789.17,26038.34,24979.36,25913.75,583730],["2010-08-17",25913.75,25913.75,24979.36,25353.12,1091860],["2010-08-18",24917.07,25103.95,24107.26,24107.26,1212220],["2010-08-19",24356.43,24481.02,23982.68,24107.26,449820],["2010-08-20",24107.26,24107.26,23235.17,23484.34,1574310],["2010-08-23",23235.17,23235.17,22425.36,22425.36,224980],["2010-08-24",23304.79,23304.79,21370.05,21370.05,2899070],["2010-08-25",20578.57,21985.65,20578.57,21457.99,224490],["2010-08-26",22425.36,22513.3,21985.65,22513.3,242060],["2010-08-27",22865.07,23568.61,22689.19,23568.61,415310],["2010-08-30",24711.87,24711.87,24623.93,24711.87,1066050],["2010-08-31",25151.58,25503.35,24535.98,25503.35,971330],["2010-09-01",25503.35,25503.35,24360.1,25327.47,484270],["2010-09-06",25943.06,26031.01,24711.87,25415.41,1102110],["2010-09-07",24623.93,24799.81,24272.16,24272.16,672000],["2010-09-08",23304.79,23832.44,23216.84,23744.5,346870],["2010-09-09",24184.21,24535.98,23656.56,24096.27,452530],["2010-09-10",23744.5,24096.27,23480.67,23480.67,530950],["2010-09-13",23304.79,23480.67,22425.36,22689.19,327220],["2010-09-14",22865.07,23128.9,22425.36,22953.02,259960],["2010-09-15",22953.02,23304.79,22689.19,23040.96,263990],["2010-09-16",23040.96,24184.21,23040.96,24184.21,619470],["2010-09-17",24184.21,25151.58,24184.21,24975.7,541740],["2010-09-20",25063.64,25415.41,24623.93,25063.64,824820],["2010-09-21",25063.64,26294.84,25063.64,26294.84,1339530],["2010-09-22",26822.49,27526.03,26734.55,27526.03,1094400],["2010-09-23",28405.46,28845.17,26382.78,27877.8,1461100],["2010-09-24",28405.46,28405.46,27526.03,28229.57,676650],["2010-09-27",28493.4,28669.29,28141.63,28317.51,955910],["2010-09-28",28669.29,28669.29,27877.8,28581.34,1045350],["2010-09-29",28581.34,28757.23,27174.26,27174.26,453850],["2010-09-30",27174.26,28141.63,26822.49,27262.2,539370],["2010-10-01",27262.2,28141.63,26998.38,27262.2,476240],["2010-10-04",27701.92,27701.92,25943.06,26382.78,486210],["2010-10-05",25063.64,26382.78,25063.64,26382.78,296340],["2010-10-06",26734.55,27262.2,25943.06,27174.26,646560],["2010-10-07",27174.26,27613.97,27086.32,27526.03,265940],["2010-10-08",26822.49,27613.97,26822.49,27086.32,352050],["2010-10-11",27701.92,27701.92,26206.89,26910.43,491710],["2010-10-12",26910.43,26910.43,25943.06,26294.84,856780],["2010-10-13",26294.84,26734.55,26031.01,26382.78,466760],["2010-10-14",27262.2,27262.2,26294.84,26646.61,828720],["2010-10-15",26382.78,26558.66,26118.95,26382.78,79500],["2010-10-18",26822.49,26822.49,26118.95,26294.84,357790],["2010-10-19",26382.78,26382.78,25503.35,25503.35,115870],["2010-10-20",24623.93,25063.64,24272.16,24272.16,546860],["2010-10-21",23744.5,24448.04,23744.5,24360.1,73240],["2010-10-22",24360.1,24448.04,24008.33,24360.1,114550],["2010-10-25",23744.5,24535.98,23304.79,24535.98,65260],["2010-10-26",25151.58,25679.24,23832.44,25063.64,204430],["2010-10-27",25063.64,25063.64,24360.1,24360.1,65700],["2010-10-28",24448.04,24448.04,23480.67,24272.16,118390],["2010-10-29",23480.67,25151.58,23480.67,24360.1,1089430],["2010-11-01",24184.21,24272.16,23744.5,23744.5,211160],["2010-11-02",23392.73,23744.5,23216.84,23216.84,238750],["2010-11-03",23040.96,23656.56,23040.96,23216.84,103490],["2010-11-04",23216.84,23656.56,22865.07,23656.56,281460],["2010-11-05",23304.79,23832.44,22865.07,23832.44,306370],["2010-11-08",23568.61,23832.44,23128.9,23656.56,117600],["2010-11-09",22865.07,23304.79,22689.19,22689.19,99580],["2010-11-10",22425.36,22601.25,22161.53,22425.36,162990],["2010-11-11",22425.36,22513.3,21370.05,21897.71,256810],["2010-11-12",21897.71,21897.71,20842.39,20842.39,274470],["2010-11-15",20842.39,20842.39,19875.03,19875.03,218450],["2010-11-16",18907.66,20842.39,18907.66,20842.39,857700],["2010-11-17",21545.94,21633.88,20666.51,21106.22,577240],["2010-11-18",21106.22,21545.94,20490.62,21106.22,232750],["2010-11-19",21457.99,21457.99,20666.51,20930.34,416940],["2010-11-22",20226.8,20226.8,19962.97,19962.97,2186800],["2010-11-23",20578.57,20578.57,19787.08,20138.85,394030],["2010-11-24",19347.37,20490.62,19347.37,20138.85,225630],["2010-11-25",20490.62,21106.22,20226.8,21106.22,348920],["2010-11-26",20402.68,21721.82,20402.68,21106.22,234000],["2010-11-29",20226.8,21897.71,20226.8,21897.71,1294060],["2010-11-30",21985.65,22953.02,21985.65,22953.02,1201480],["2010-12-01",22425.36,23392.73,22249.48,23128.9,1088730],["2010-12-02",23128.9,24272.16,23128.9,23744.5,2266190],["2010-12-03",24887.75,24887.75,23744.5,24887.75,2146910],["2010-12-06",24448.04,26118.95,24184.21,26118.95,2531620],["2010-12-07",26382.78,27350.15,25503.35,26734.55,2836000],["2010-12-08",26382.78,26558.66,25415.41,25415.41,2257820],["2010-12-09",24623.93,25855.12,24184.21,25503.35,5583090],["2010-12-10",25503.35,26382.78,25503.35,26382.78,2593740],["2010-12-13",27262.2,27350.15,26382.78,26382.78,1708860],["2010-12-14",25503.35,26382.78,25063.64,25415.41,3223670],["2010-12-15",25063.64,25503.35,24799.81,25415.41,1873790],["2010-12-16",24360.1,24975.7,24184.21,24448.04,1464730],["2010-12-17",24975.7,25591.29,24184.21,25591.29,4328260],["2010-12-20",26206.89,26206.89,24711.87,24711.87,1499140],["2010-12-21",24711.87,25151.58,23568.61,24799.81,1327710],["2010-12-22",25063.64,25063.64,23744.5,24272.16,714410],["2010-12-23",23832.44,24623.93,23128.9,23744.5,3557440],["2010-12-24",23304.79,23832.44,23128.9,23304.79,358250],["2010-12-27",23304.79,24008.33,23216.84,23744.5,2645380],["2010-12-28",23744.5,24096.27,23304.79,23832.44,881540],["2010-12-29",23832.44,24096.27,22953.02,22953.02,1611160],["2010-12-30",22865.07,23304.79,22865.07,22953.02,738770],["2010-12-31",23656.56,24096.27,23480.67,23832.44,1513150],["2011-01-04",23832.44,23920.39,23656.56,23656.56,287090],["2011-01-05",23568.61,23568.61,23128.9,23128.9,317650],["2011-01-06",22953.02,23480.67,22953.02,23304.79,468130],["2011-01-07",23216.84,23568.61,23128.9,23128.9,406400],["2011-01-10",23216.84,23304.79,22689.19,23128.9,713960],["2011-01-11",22865.07,22865.07,22337.42,22425.36,563820],["2011-01-12",22777.13,23480.67,22513.3,23304.79,1775510],["2011-01-13",23040.96,23480.67,23040.96,23216.84,163920],["2011-01-14",23480.67,23480.67,23040.96,23216.84,214900],["2011-01-17",23304.79,23568.61,23040.96,23040.96,778160],["2011-01-18",23392.73,23392.73,22777.13,22777.13,425720],["2011-01-19",22777.13,23128.9,22689.19,22777.13,413610],["2011-01-20",22865.07,23304.79,22161.53,22513.3,265130],["2011-01-21",22865.07,23216.84,22425.36,22777.13,620440],["2011-01-24",23040.96,23040.96,22161.53,22161.53,359640],["2011-01-25",21985.65,22865.07,21985.65,22425.36,1172520],["2011-01-26",22425.36,22953.02,22425.36,22513.3,88460],["2011-01-27",22601.25,22865.07,22513.3,22689.19,425990],["2011-01-28",22865.07,22865.07,22689.19,22777.13,439860],["2011-02-08",22777.13,23216.84,22777.13,22777.13,851220],["2011-02-09",22777.13,23040.96,22601.25,22777.13,400170],["2011-02-10",22777.13,22865.07,22513.3,22601.25,110780],["2011-02-11",22513.3,22777.13,22337.42,22777.13,131750],["2011-02-14",22513.3,22777.13,22425.36,22425.36,159370],["2011-02-15",22161.53,22425.36,21809.76,22073.59,295860],["2011-02-16",22073.59,22161.53,21985.65,21985.65,371120],["2011-02-17",21985.65,21985.65,21106.22,21106.22,202430],["2011-02-18",21106.22,21545.94,20842.39,20842.39,938480],["2011-02-21",20050.91,20050.91,19875.03,19875.03,1257570],["2011-02-22",19259.43,19875.03,19083.54,19083.54,282110],["2011-02-23",19083.54,19962.97,19083.54,19962.97,817330],["2011-02-24",19962.97,19962.97,19171.49,19962.97,374250],["2011-02-25",20226.8,20226.8,19611.2,20226.8,267430],["2011-02-28",20226.8,20226.8,19699.14,19699.14,193880],["2011-03-01",19699.14,19699.14,19171.49,19611.2,177390],["2011-03-02",18995.6,19083.54,18643.83,18643.83,756780],["2011-03-03",18028.23,18204.12,17764.4,17764.4,311590],["2011-03-04",17764.4,17764.4,16972.92,16972.92,348360],["2011-03-07",17412.63,17412.63,16709.09,17236.75,29120],["2011-03-08",17324.69,18028.23,17324.69,17852.35,340870],["2011-03-09",17588.52,17588.52,17236.75,17236.75,85740],["2011-03-10",17148.81,18028.23,17148.81,18028.23,495080],["2011-03-11",18907.66,18907.66,18819.71,18907.66,129830],["2011-03-14",18907.66,18907.66,18028.23,18028.23,610140],["2011-03-15",18028.23,18292.06,17588.52,17764.4,317560],["2011-03-16",18028.23,18380.0,17764.4,17764.4,96350],["2011-03-17",18292.06,18292.06,17676.46,18116.17,372800],["2011-03-18",17940.29,18380.0,17852.35,18204.12,574570],["2011-03-21",18380.0,18731.77,17852.35,18380.0,672230],["2011-03-22",18467.94,19259.43,18028.23,18731.77,675860],["2011-03-23",18555.89,19347.37,18555.89,19083.54,608280],["2011-03-24",18819.71,19083.54,18467.94,18467.94,403610],["2011-03-25",18380.0,18643.83,18116.17,18116.17,304840],["2011-03-28",18028.23,18555.89,18028.23,18116.17,244530],["2011-03-29",18028.23,18204.12,17412.63,17852.35,289870],["2011-03-30",17852.35,17852.35,17588.52,17852.35,261540],["2011-03-31",17764.4,18028.23,17588.52,17588.52,423080],["2011-04-01",17324.69,17676.46,17324.69,17500.58,137140],["2011-04-04",17236.75,17412.63,17148.81,17148.81,485970],["2011-04-05",17060.86,17412.63,17060.86,17060.86,148710],["2011-04-06",17236.75,17676.46,17148.81,17676.46,109420],["2011-04-07",17500.58,17588.52,17236.75,17236.75,592040],["2011-04-08",17236.75,17500.58,17148.81,17500.58,605570],["2011-04-13",17412.63,17500.58,16972.92,17060.86,356190],["2011-04-14",16972.92,16972.92,16709.09,16709.09,489310],["2011-04-15",17148.81,17148.81,16357.32,16357.32,475240],["2011-04-18",16269.38,16533.21,16005.55,16005.55,250060],["2011-04-19",15917.61,16181.44,15829.67,16005.55,197570],["2011-04-20",15741.72,16269.38,15741.72,16093.49,109270],["2011-04-21",16005.55,16269.38,15829.67,15829.67,145180],["2011-04-22",16093.49,16093.49,15038.18,15038.18,620560],["2011-04-25",15038.18,15389.95,14950.24,14950.24,1068430],["2011-04-26",15214.07,15214.07,14686.41,14686.41,760730],["2011-04-27",14950.24,14950.24,14686.41,14950.24,1249740],["2011-04-28",15302.01,15302.01,14862.3,14950.24,83920],["2011-04-29",14598.47,15214.07,14598.47,14774.36,55950],["2011-05-04",14950.24,14950.24,14510.53,14598.47,52830],["2011-05-05",14774.36,14774.36,14158.76,14334.64,396110],["2011-05-06",14598.47,14686.41,14246.7,14686.41,80780],["2011-05-09",14950.24,14950.24,14686.41,14950.24,531370],["2011-05-10",14950.24,15126.13,14862.3,15126.13,1389120],["2011-05-11",14950.24,15214.07,14774.36,15214.07,178910],["2011-05-12",15302.01,15302.01,15038.18,15302.01,193400],["2011-05-13",15389.95,15477.9,14950.24,15477.9,112470],["2011-05-16",14950.24,15565.84,14950.24,15565.84,576300],["2011-05-17",15565.84,15741.72,15126.13,15565.84,525400],["2011-05-18",15565.84,15653.78,15038.18,15653.78,426670],["2011-05-19",15565.84,15741.72,15389.95,15741.72,411730],["2011-05-20",15302.01,15829.67,15302.01,15829.67,338380],["2011-05-23",15477.9,15917.61,15302.01,15829.67,868970],["2011-05-24",15389.95,15389.95,15038.18,15389.95,826220],["2011-05-25",14686.41,15389.95,14686.41,15389.95,1502350],["2011-05-26",14862.3,16093.49,14686.41,16093.49,1094440],["2011-05-27",16093.49,16269.38,15653.78,16269.38,627710],["2011-05-30",16093.49,16093.49,15565.84,15741.72,384010],["2011-05-31",15565.84,15829.67,15038.18,15389.95,564720],["2011-06-01",14950.24,15829.67,14774.36,15829.67,796960],["2011-06-02",16269.38,16533.21,15917.61,16445.26,555430],["2011-06-03",16269.38,16797.04,16181.44,16357.32,379220],["2011-06-06",16357.32,16357.32,15653.78,16005.55,86380],["2011-06-07",16093.49,16533.21,16093.49,16269.38,219720],["2011-06-08",16269.38,16357.32,15917.61,16269.38,275300],["2011-06-09",15917.61,16181.44,15741.72,15741.72,97290],["2011-06-10",16093.49,16181.44,15829.67,16181.44,272120],["2011-06-13",15741.72,16709.09,15741.72,16533.21,558800],["2011-06-14",16533.21,17324.69,16533.21,17324.69,636810],["2011-06-15",17940.29,17940.29,17324.69,17588.52,456770],["2011-06-16",18467.94,18467.94,18028.23,18467.94,549180],["2011-06-17",18116.17,18467.94,17940.29,18467.94,459310],["2011-06-20",18116.17,18467.94,18116.17,18467.94,603390],["2011-06-21",18467.94,18907.66,18292.06,18467.94,659720],["2011-06-22",18731.77,18731.77,18467.94,18467.94,278560],["2011-06-23",18467.94,18467.94,18028.23,18028.23,191010],["2011-06-24",17676.46,18116.17,17676.46,17940.29,2641100],["2011-06-27",17588.52,17588.52,17500.58,17588.52,114070],["2011-06-28",17588.52,18380.0,17500.58,17588.52,159920],["2011-06-29",17500.58,17588.52,17060.86,17588.52,694740],["2011-06-30",17236.75,17588.52,17236.75,17236.75,39750],["2011-07-01",16972.92,17236.75,16797.04,17148.81,98380],["2011-07-04",16797.04,17588.52,16357.32,17060.86,130710],["2011-07-05",17236.75,17588.52,16972.92,17588.52,93760],["2011-07-06",17676.46,17676.46,16884.98,17236.75,26060],["2011-07-07",17148.81,17500.58,17148.81,17324.69,18610],["2011-07-08",17148.81,17148.81,16709.09,16709.09,9600],["2011-07-11",16269.38,17148.81,16269.38,16972.92,35820],["2011-07-12",16709.09,16972.92,16709.09,16797.04,1041310],["2011-07-13",16797.04,17236.75,16709.09,17148.81,584630],["2011-07-14",16797.04,17236.75,16797.04,17236.75,20900],["2011-07-15",16709.09,17324.69,16709.09,17324.69,36110],["2011-07-18",17412.63,17412.63,17148.81,17324.69,14000],["2011-07-19",17148.81,17324.69,16884.98,16884.98,11100],["2011-07-20",17412.63,17412.63,16709.09,17412.63,42420],["2011-07-21",17412.63,17412.63,16884.98,16884.98,5960],["2011-07-22",16884.98,17148.81,16884.98,17060.86,12240],["2011-07-25",16972.92,17060.86,16709.09,17060.86,506110],["2011-07-26",16884.98,16884.98,16797.04,16797.04,19530],["2011-07-27",16709.09,17060.86,16709.09,17060.86,1062690],["2011-07-28",17148.81,17148.81,16884.98,16884.98,18700],["2011-07-29",16797.04,16972.92,16797.04,16972.92,34410],["2011-08-01",16797.04,16797.04,16797.04,16797.04,4900],["2011-08-02",16621.15,16621.15,16269.38,16269.38,10550],["2011-08-03",15829.67,15829.67,15829.67,15829.67,8780],["2011-08-04",15389.95,16445.26,15389.95,15565.84,24330],["2011-08-05",15829.67,16269.38,15829.67,15829.67,5420],["2011-08-08",16621.15,16621.15,15389.95,15389.95,3500],["2011-08-09",15389.95,15389.95,14950.24,14950.24,24320],["2011-08-10",14950.24,15038.18,14510.53,14510.53,49720],["2011-08-11",14510.53,14950.24,14246.7,14950.24,47840],["2011-08-12",14950.24,15653.78,14950.24,15477.9,1690],["2011-08-15",14774.36,15126.13,14774.36,15126.13,8520],["2011-08-16",15302.01,15302.01,15302.01,15302.01,4000],["2011-08-17",15302.01,15302.01,15214.07,15302.01,34670],["2011-08-18",15829.67,15829.67,15565.84,15829.67,84880],["2011-08-19",15126.13,16533.21,15126.13,15741.72,30080],["2011-08-22",15741.72,16357.32,15741.72,16005.55,444310],["2011-08-23",16181.44,16181.44,15829.67,15917.61,350380],["2011-08-24",16005.55,16357.32,15917.61,15917.61,317540],["2011-08-25",15829.67,16357.32,15829.67,16269.38,257240],["2011-08-26",16269.38,16357.32,16005.55,16093.49,197860],["2011-08-29",16093.49,16884.98,16093.49,16884.98,464190],["2011-08-30",17500.58,17676.46,17324.69,17500.58,213430],["2011-08-31",18116.17,18204.12,17676.46,18028.23,206770],["2011-09-01",18028.23,18116.17,17412.63,17940.29,474930],["2011-09-05",18028.23,18555.89,17852.35,18467.94,402760],["2011-09-06",18292.06,18467.94,17940.29,18292.06,234230],["2011-09-07",19083.54,19171.49,18731.77,19171.49,436260],["2011-09-08",19787.08,20050.91,19523.26,19875.03,323190],["2011-09-09",19699.14,20226.8,19347.37,20226.8,437180],["2011-09-12",19787.08,20666.51,19787.08,20666.51,212490],["2011-09-13",20666.51,21633.88,20490.62,21633.88,851160],["2011-09-14",22601.25,22601.25,21370.05,21545.94,380350],["2011-09-15",21194.16,21194.16,20490.62,20754.45,573160],["2011-09-16",20226.8,20754.45,19875.03,20754.45,352060],["2011-09-19",20666.51,21194.16,20666.51,21194.16,1914650],["2011-09-20",20754.45,20930.34,20490.62,20842.39,1607690],["2011-09-21",21282.11,21282.11,20226.8,20226.8,1525930],["2011-09-22",20402.68,20666.51,20138.85,20666.51,2045720],["2011-09-23",20490.62,20666.51,20226.8,20490.62,226520],["2011-09-26",20314.74,20490.62,20050.91,20138.85,262400],["2011-09-27",20050.91,20138.85,19259.43,20050.91,333000],["2011-09-28",20666.51,20666.51,19259.43,19259.43,290540],["2011-09-29",19083.54,19083.54,18380.0,18907.66,386340],["2011-09-30",18116.17,19083.54,18116.17,18819.71,426750],["2011-10-03",18819.71,18819.71,18467.94,18643.83,107460],["2011-10-04",18555.89,18995.6,18555.89,18907.66,112160],["2011-10-05",19259.43,19523.26,19259.43,19347.37,124290],["2011-10-06",19347.37,20314.74,19347.37,20226.8,221120],["2011-10-07",20138.85,20226.8,19962.97,20138.85,213590],["2011-10-10",20138.85,20138.85,19611.2,19611.2,288370],["2011-10-11",19523.26,19611.2,19259.43,19523.26,226430],["2011-10-12",19259.43,19259.43,18555.89,18555.89,290940],["2011-10-13",18292.06,18995.6,17764.4,18028.23,146120],["2011-10-14",18028.23,18292.06,17940.29,18028.23,110600],["2011-10-17",18467.94,18467.94,17764.4,17940.29,113100],["2011-10-18",17940.29,18467.94,17676.46,17940.29,103730],["2011-10-19",17852.35,18204.12,17676.46,17940.29,158910],["2011-10-20",17764.4,18204.12,17676.46,17764.4,152900],["2011-10-21",18125.1,18395.63,18034.93,18305.45,215800],["2011-10-24",18666.15,18666.15,18125.1,18215.28,118960],["2011-10-25",18215.28,18305.45,18125.1,18215.28,141400],["2011-10-26",18215.28,18305.45,17944.75,18215.28,121430],["2011-10-27",18215.28,18305.45,17944.75,18215.28,69590],["2011-10-28",18215.28,18305.45,17764.4,18215.28,417800],["2011-10-31",18395.63,18395.63,17493.88,17493.88,213070],["2011-11-01",17223.36,17223.36,16682.31,16682.31,203910],["2011-11-02",16321.61,16411.78,16141.26,16231.43,104140],["2011-11-03",16321.61,16321.61,15690.39,15690.39,104630],["2011-11-04",15870.74,16141.26,15780.56,15780.56,91180],["2011-11-07",16141.26,16231.43,15690.39,16231.43,126960],["2011-11-08",15960.91,16501.96,15870.74,16321.61,133350],["2011-11-09",15960.91,16411.78,15870.74,16411.78,108400],["2011-11-10",15960.91,15960.91,15690.39,15780.56,110800],["2011-11-11",15510.04,15780.56,15059.16,15059.16,143220],["2011-11-14",14878.82,14878.82,14337.77,14337.77,85080],["2011-11-15",13886.89,13977.07,13706.55,13886.89,179110],["2011-11-16",13796.72,13977.07,13706.55,13706.55,103630],["2011-11-17",13706.55,13977.07,13526.2,13977.07,2897780],["2011-11-18",13345.85,14247.59,13345.85,13345.85,51500],["2011-11-21",12714.62,13436.02,12714.62,13436.02,460],["2011-11-22",12804.8,13616.37,12804.8,12894.97,12250],["2011-11-23",12985.15,13526.2,12353.93,12353.93,10800],["2011-11-24",11812.88,12894.97,11812.88,12624.45,31370],["2011-11-25",11993.23,13255.67,11993.23,12894.97,10120],["2011-11-28",13255.67,13255.67,12263.75,12263.75,1570],["2011-11-29",12624.45,12624.45,12173.58,12624.45,710],["2011-11-30",12804.8,12804.8,12804.8,12804.8,60],["2011-12-01",12624.45,13165.5,12624.45,13165.5,3020],["2011-12-02",13526.2,13526.2,13345.85,13526.2,120],["2011-12-05",13886.89,13886.89,13526.2,13526.2,5130],["2011-12-06",13977.07,13977.07,13886.89,13886.89,530],["2011-12-07",14247.59,14247.59,14067.24,14067.24,20],["2011-12-08",14337.77,14337.77,13436.02,13436.02,1730],["2011-12-09",13706.55,13706.55,12804.8,12804.8,140],["2011-12-12",13345.85,13345.85,12804.8,13075.32,1620],["2011-12-13",13616.37,13616.37,12444.1,13075.32,1660],["2011-12-14",12444.1,12985.15,12444.1,12985.15,130],["2011-12-15",12353.93,12985.15,12353.93,12985.15,2030],["2011-12-16",12353.93,13436.02,12353.93,13436.02,8210],["2011-12-19",12804.8,13436.02,12804.8,13436.02,4670],["2011-12-20",12804.8,12804.8,12804.8,12804.8,1320],["2011-12-21",12173.58,12804.8,12173.58,12804.8,66530],["2011-12-22",12263.75,12263.75,12173.58,12173.58,60],["2011-12-23",11632.53,12173.58,11632.53,12173.58,88010],["2011-12-26",11632.53,12714.62,11632.53,12714.62,24040],["2011-12-27",12083.4,12714.62,12083.4,12714.62,5652520],["2011-12-28",12083.4,12714.62,12083.4,12714.62,6780],["2011-12-29",12083.4,12714.62,12083.4,12714.62,750060],["2011-12-30",12173.58,12173.58,12083.4,12083.4,6004920],["2012-01-03",11542.35,12534.27,11542.35,12534.27,7020],["2012-01-04",11993.23,12624.45,11993.23,11993.23,1380],["2012-01-05",11452.18,11993.23,11452.18,11993.23,11020],["2012-01-06",11452.18,12173.58,11452.18,12173.58,51160],["2012-01-09",11632.53,12173.58,11632.53,12173.58,5190],["2012-01-10",11632.53,12173.58,11632.53,12173.58,24830],["2012-01-11",11632.53,12173.58,11632.53,12173.58,6630],["2012-01-12",11632.53,12083.4,11632.53,12083.4,13210],["2012-01-13",11542.35,11993.23,11542.35,11993.23,5940],["2012-01-16",11452.18,11452.18,11452.18,11452.18,3340],["2012-01-17",10911.13,11452.18,10911.13,11452.18,1169830],["2012-01-18",11452.18,11632.53,11452.18,11632.53,5510],["2012-01-19",11452.18,11452.18,11452.18,11452.18,530],["2012-01-20",11452.18,11452.18,11362.0,11452.18,18000],["2012-01-30",11271.83,11993.23,11271.83,11993.23,13260],["2012-01-31",11632.53,12353.93,11542.35,12353.93,61200],["2012-02-01",12353.93,12714.62,12263.75,12714.62,3260],["2012-02-02",13345.85,13345.85,12714.62,12714.62,17180],["2012-02-03",13345.85,13345.85,12624.45,13075.32,1670],["2012-02-06",12444.1,12714.62,12444.1,12444.1,1620],["2012-02-07",11903.05,12353.93,11903.05,11903.05,16620],["2012-02-08",12173.58,12444.1,11632.53,12444.1,28870],["2012-02-09",12353.93,12353.93,11903.05,11903.05,6230],["2012-02-10",11452.18,12444.1,11452.18,12444.1,76970],["2012-02-13",12804.8,12804.8,11993.23,12804.8,690],["2012-02-14",12624.45,12985.15,12444.1,12985.15,27070],["2012-02-15",12804.8,12804.8,12444.1,12804.8,5250],["2012-02-16",12173.58,12804.8,12173.58,12804.8,5100],["2012-02-17",12804.8,12804.8,12804.8,12804.8,1760],["2012-02-20",12804.8,13075.32,12444.1,13075.32,19560],["2012-02-21",12534.27,13075.32,12534.27,13075.32,33700],["2012-02-22",12624.45,13526.2,12624.45,13526.2,14540],["2012-02-23",14067.24,14157.42,13616.37,14157.42,62950],["2012-02-24",14788.64,14788.64,13977.07,14427.94,45870],["2012-02-27",14427.94,14878.82,14337.77,14427.94,23430],["2012-02-28",14337.77,14427.94,13706.55,14157.42,13420],["2012-02-29",14157.42,14157.42,13526.2,13977.07,10680],["2012-03-01",13977.07,14157.42,13345.85,13345.85,40460],["2012-03-02",13345.85,13345.85,12714.62,12714.62,110280],["2012-03-05",13075.32,13255.67,12263.75,12985.15,403460],["2012-03-06",13165.5,13165.5,12353.93,12353.93,85050],["2012-03-07",12173.58,12353.93,11993.23,12083.4,19060],["2012-03-08",12173.58,12173.58,11542.35,11542.35,29160],["2012-03-09",11091.48,11452.18,11001.31,11001.31,209900],["2012-03-12",10460.26,10820.96,10460.26,10460.26,55860],["2012-03-13",10099.56,10099.56,10009.38,10009.38,217020],["2012-03-14",9558.51,9558.51,9558.51,9558.51,228620],["2012-03-15",9107.64,9829.04,9107.64,9107.64,1660630],["2012-03-16",9558.51,9558.51,9468.34,9558.51,3092810],["2012-03-19",10009.38,10009.38,10009.38,10009.38,250030],["2012-03-20",10460.26,10460.26,10460.26,10460.26,565630],["2012-03-21",10911.13,10911.13,10820.96,10911.13,2208950],["2012-03-22",10640.61,10911.13,10370.08,10460.26,1166520],["2012-03-23",10460.26,10911.13,10460.26,10820.96,1076810],["2012-03-26",10911.13,11271.83,10460.26,10730.78,484700],["2012-03-27",10550.43,10820.96,10279.91,10279.91,550730],["2012-03-28",9919.21,10099.56,9829.04,9829.04,729710],["2012-03-29",9558.51,10099.56,9378.16,9378.16,751180],["2012-03-30",9197.81,9468.34,9107.64,9107.64,515800],["2012-04-03",9107.64,9558.51,9107.64,9558.51,284050],["2012-04-04",9558.51,9648.69,9107.64,9378.16,372290],["2012-04-05",9107.64,9738.86,9107.64,9558.51,340580],["2012-04-06",9648.69,9919.21,9558.51,9648.69,826720],["2012-04-09",9738.86,10099.56,9648.69,10099.56,960720],["2012-04-10",10370.08,10550.43,10009.38,10189.73,823860],["2012-04-11",10640.61,10640.61,10550.43,10640.61,904370],["2012-04-12",11091.48,11091.48,11091.48,11091.48,490540],["2012-04-13",11091.48,11452.18,10820.96,11181.66,2103280],["2012-04-16",11181.66,11722.7,11001.31,11722.7,1042890],["2012-04-17",12083.4,12263.75,11903.05,12263.75,1430980],["2012-04-18",12263.75,12353.93,11722.7,11722.7,759660],["2012-04-19",11271.83,11542.35,11181.66,11181.66,452660],["2012-04-20",10820.96,11091.48,10640.61,10820.96,1344800],["2012-04-23",10730.78,10911.13,10550.43,10820.96,494750],["2012-04-24",10730.78,11362.0,10370.08,11362.0,899370],["2012-04-25",11812.88,11903.05,11542.35,11903.05,856360],["2012-04-26",11903.05,11903.05,11362.0,11362.0,766570],["2012-04-27",11632.53,11632.53,11091.48,11542.35,579170],["2012-05-02",11632.53,11632.53,11001.31,11001.31,788760],["2012-05-03",10820.96,11001.31,10550.43,11001.31,702260],["2012-05-04",11271.83,11271.83,10911.13,11271.83,377750],["2012-05-07",11452.18,11452.18,11001.31,11271.83,348020],["2012-05-08",11181.66,11362.0,10911.13,11271.83,609440],["2012-05-09",11181.66,11271.83,10820.96,11271.83,498930],["2012-05-10",11362.0,11812.88,11271.83,11452.18,1377580],["2012-05-11",11632.53,11632.53,11001.31,11091.48,283330],["2012-05-14",10911.13,11091.48,10550.43,10550.43,498950],["2012-05-15",10189.73,10550.43,10099.56,10099.56,355100],["2012-05-16",10099.56,10189.73,9648.69,9738.86,760410],["2012-05-17",9829.04,9829.04,9378.16,9558.51,306980],["2012-05-18",9378.16,9468.34,9107.64,9287.99,388670],["2012-05-21",9017.46,9738.86,9017.46,9738.86,261580],["2012-05-22",9829.04,9829.04,9378.16,9468.34,157270],["2012-05-23",9197.81,9558.51,9017.46,9017.46,424420],["2012-05-24",9107.64,9197.81,8837.11,9197.81,141160],["2012-05-25",9197.81,9648.69,9197.81,9468.34,282050],["2012-05-28",9738.86,9738.86,9378.16,9738.86,218940],["2012-05-29",9738.86,9738.86,9378.16,9558.51,169590],["2012-05-30",9468.34,9648.69,9468.34,9648.69,228020],["2012-05-31",9378.16,9468.34,9197.81,9287.99,270760],["2012-06-01",9287.99,9468.34,9197.81,9287.99,172450],["2012-06-04",9017.46,9107.64,8927.29,9017.46,191740],["2012-06-05",9017.46,9107.64,8927.29,9107.64,154460],["2012-06-06",9197.81,9197.81,9017.46,9017.46,133440],["2012-06-07",9197.81,9468.34,9197.81,9468.34,397610],["2012-06-08",9738.86,9919.21,9648.69,9919.21,878790],["2012-06-11",9919.21,10279.91,9738.86,10189.73,289140],["2012-06-12",9919.21,9919.21,9738.86,9738.86,173090],["2012-06-13",9648.69,9648.69,9378.16,9378.16,95350],["2012-06-14",9378.16,9378.16,9107.64,9107.64,171190],["2012-06-15",9197.81,9558.51,9107.64,9468.34,182720],["2012-06-18",9558.51,9648.69,9378.16,9468.34,139470],["2012-06-19",9468.34,9468.34,9287.99,9287.99,65910],["2012-06-20",9287.99,9468.34,9197.81,9468.34,133680],["2012-06-21",9378.16,9468.34,9287.99,9378.16,102860],["2012-06-22",9287.99,9287.99,9107.64,9197.81,296770],["2012-06-25",9287.99,9287.99,8927.29,9017.46,309430],["2012-06-26",9017.46,9017.46,8656.77,8746.94,249470],["2012-06-27",8746.94,8837.11,8746.94,8746.94,86390],["2012-06-28",8746.94,8837.11,8476.42,8837.11,259210],["2012-06-29",8927.29,8927.29,8746.94,8927.29,168920],["2012-07-02",9017.46,9017.46,8566.59,8656.77,150700],["2012-07-03",8746.94,8746.94,8296.07,8296.07,100750],["2012-07-04",8115.72,8296.07,7935.37,7935.37,232560],["2012-07-05",7574.67,7935.37,7574.67,7935.37,171760],["2012-07-06",7664.84,8025.54,7664.84,7935.37,197040],["2012-07-09",7845.19,7845.19,7574.67,7574.67,294210],["2012-07-10",7574.67,7845.19,7574.67,7845.19,205710],["2012-07-11",7755.02,7935.37,7755.02,7845.19,105620],["2012-07-12",7845.19,7935.37,7755.02,7845.19,467480],["2012-07-13",7845.19,8205.89,7845.19,8205.89,330910],["2012-07-16",8296.07,8296.07,7845.19,7935.37,203570],["2012-07-17",7935.37,8205.89,7935.37,8205.89,254140],["2012-07-18",8205.89,8205.89,7935.37,8115.72,129740],["2012-07-19",8205.89,8386.24,8025.54,8386.24,233700],["2012-07-20",8386.24,8476.42,8115.72,8296.07,320980],["2012-07-23",8115.72,8296.07,7935.37,8296.07,119400],["2012-07-24",8205.89,8205.89,7935.37,8205.89,69320],["2012-07-25",8115.72,8115.72,7935.37,8115.72,81830],["2012-07-26",8115.72,8205.89,8115.72,8205.89,29080],["2012-07-27",8025.54,8115.72,7935.37,8025.54,86820],["2012-07-30",8025.54,8025.54,7755.02,8025.54,66060],["2012-07-31",8025.54,8025.54,7935.37,8025.54,91110],["2012-08-01",7935.37,7935.37,7935.37,7935.37,83630],["2012-08-02",7935.37,8025.54,7935.37,8025.54,15920],["2012-08-03",7935.37,7935.37,7664.84,7935.37,26270],["2012-08-06",7755.02,8115.72,7755.02,8115.72,29820],["2012-08-07",8025.54,8025.54,7935.37,8025.54,22050],["2012-08-08",8025.54,8025.54,7935.37,8025.54,126090],["2012-08-09",8025.54,8115.72,8025.54,8115.72,35320],["2012-08-10",8025.54,8115.72,7935.37,8115.72,205830],["2012-08-13",8025.54,8025.54,7935.37,8025.54,194820],["2012-08-14",7935.37,8115.72,7935.37,8115.72,21450],["2012-08-15",8115.72,8115.72,7935.37,8115.72,14810],["2012-08-16",8115.72,8115.72,7935.37,8025.54,10660],["2012-08-17",8025.54,8115.72,8025.54,8115.72,147740],["2012-08-20",8115.72,8115.72,8025.54,8115.72,80490],["2012-08-21",7935.37,7935.37,7755.02,7755.02,11500],["2012-08-22",7394.32,7664.84,7394.32,7574.67,701140],["2012-08-23",7213.97,7574.67,7213.97,7574.67,30720],["2012-08-24",7213.97,7755.02,7213.97,7664.84,66230],["2012-08-27",7664.84,7664.84,7304.15,7304.15,16800],["2012-08-28",7394.32,7394.32,6943.45,7304.15,315800],["2012-08-29",7394.32,7574.67,7213.97,7574.67,58230],["2012-08-30",7574.67,7664.84,7484.49,7484.49,542380],["2012-08-31",7664.84,7664.84,7484.49,7664.84,162240],["2012-09-04",7664.84,7664.84,7574.67,7664.84,19810],["2012-09-05",7304.15,7574.67,7304.15,7574.67,40140],["2012-09-06",7304.15,7394.32,7304.15,7394.32,20720],["2012-09-07",7213.97,7304.15,7033.62,7033.62,46110],["2012-09-10",6763.1,7304.15,6763.1,6943.45,61210],["2012-09-11",6672.92,6763.1,6672.92,6672.92,837940],["2012-09-12",6402.4,6402.4,6402.4,6402.4,1112740],["2012-09-13",6402.4,6402.4,6131.88,6402.4,56110],["2012-09-14",6131.88,6582.75,6131.88,6582.75,139790],["2012-09-17",6672.92,6672.92,6492.57,6582.75,16150],["2012-09-18",6312.22,6582.75,6312.22,6312.22,8840],["2012-09-19",6312.22,6312.22,6041.7,6312.22,49520],["2012-09-20",6041.7,6222.05,6041.7,6222.05,39040],["2012-09-21",6041.7,6222.05,6041.7,6222.05,31700],["2012-09-24",5951.53,6312.22,5951.53,6312.22,388010],["2012-09-25",6041.7,6402.4,6041.7,6402.4,137720],["2012-09-26",6402.4,6492.57,6312.22,6492.57,90950],["2012-09-27",6402.4,6492.57,6312.22,6492.57,14830],["2012-09-28",6312.22,6402.4,6222.05,6402.4,46240],["2012-10-01",6402.4,6492.57,6131.88,6312.22,18150],["2012-10-02",6131.88,6312.22,6041.7,6222.05,8470],["2012-10-03",6222.05,6312.22,6222.05,6312.22,99620],["2012-10-04",6222.05,6312.22,6041.7,6312.22,34130],["2012-10-05",6312.22,6312.22,6312.22,6312.22,34100],["2012-10-08",6312.22,6312.22,6222.05,6312.22,15510],["2012-10-09",6222.05,6312.22,6131.88,6312.22,139340],["2012-10-10",6312.22,6402.4,6131.88,6312.22,102420],["2012-10-11",6312.22,6582.75,6312.22,6582.75,134720],["2012-10-12",6672.92,6672.92,6312.22,6582.75,7330],["2012-10-15",6492.57,6492.57,6312.22,6492.57,43370],["2012-10-16",6312.22,6492.57,6312.22,6402.4,46170],["2012-10-17",6402.4,6402.4,6312.22,6402.4,12610],["2012-10-18",6492.57,6492.57,6402.4,6402.4,1500],["2012-10-19",6492.57,6492.57,6131.88,6402.4,60460],["2012-10-22",6222.05,6312.22,6222.05,6312.22,210],["2012-10-23",6312.22,6312.22,6312.22,6312.22,15200],["2012-10-24",6312.22,6312.22,6312.22,6312.22,6200],["2012-10-25",6312.22,6402.4,6041.7,6402.4,84200],["2012-10-26",6402.4,6402.4,6402.4,6402.4,110],["2012-10-29",6312.22,6312.22,6131.88,6312.22,6410],["2012-10-30",6131.88,6312.22,6131.88,6312.22,24230],["2012-10-31",6222.05,6312.22,6131.88,6312.22,28460],["2012-11-01",6312.22,6312.22,6131.88,6312.22,15120],["2012-11-02",6131.88,6312.22,6131.88,6312.22,15940],["2012-11-05",6312.22,6312.22,6041.7,6222.05,43870],["2012-11-06",6222.05,6222.05,5951.53,6222.05,30700],["2012-11-07",6222.05,6222.05,6131.88,6222.05,10410],["2012-11-08",6222.05,6222.05,6041.7,6131.88,39300],["2012-11-09",6131.88,6131.88,5951.53,5951.53,3730],["2012-11-12",6131.88,6222.05,6131.88,6222.05,20920],["2012-11-13",6312.22,6312.22,6312.22,6312.22,2310],["2012-11-14",6222.05,6222.05,6222.05,6222.05,2120],["2012-11-15",6222.05,6222.05,6222.05,6222.05,240],["2012-11-16",6131.88,6222.05,6131.88,6222.05,6540],["2012-11-19",6131.88,6222.05,6041.7,6041.7,6340],["2012-11-20",6041.7,6131.88,6041.7,6131.88,5900],["2012-11-21",6131.88,6222.05,6131.88,6222.05,27830],["2012-11-22",6222.05,6222.05,6131.88,6222.05,23020],["2012-11-23",6131.88,6222.05,6041.7,6222.05,13630],["2012-11-26",6131.88,6131.88,6041.7,6041.7,11430],["2012-11-27",6131.88,6131.88,5951.53,6041.7,24860],["2012-11-28",5951.53,5951.53,5951.53,5951.53,9530],["2012-11-29",5951.53,6041.7,5951.53,5951.53,11130],["2012-11-30",5951.53,5951.53,5771.18,5951.53,11030],["2012-12-03",5951.53,5951.53,5771.18,5951.53,20340],["2012-12-04",5951.53,6041.7,5861.35,5951.53,24370],["2012-12-05",6041.7,6041.7,5861.35,6041.7,49070],["2012-12-06",6041.7,6131.88,5861.35,6131.88,42190],["2012-12-07",6131.88,6131.88,6041.7,6131.88,16110],["2012-12-10",5951.53,6131.88,5951.53,6041.7,42560],["2012-12-11",6041.7,6131.88,5951.53,6041.7,30310],["2012-12-12",6041.7,6131.88,5951.53,6131.88,56100],["2012-12-13",6131.88,6222.05,6041.7,6041.7,16670],["2012-12-14",6041.7,6131.88,6041.7,6041.7,28100],["2012-12-17",6041.7,6131.88,5861.35,6041.7,34310],["2012-12-18",5861.35,6041.7,5861.35,5951.53,27760],["2012-12-19",5951.53,6131.88,5951.53,6131.88,142540],["2012-12-20",6131.88,6222.05,6041.7,6222.05,53270],["2012-12-21",6222.05,6222.05,6041.7,6041.7,14710],["2012-12-24",6131.88,6131.88,5951.53,6041.7,23390],["2012-12-25",6041.7,6041.7,5951.53,6041.7,83290],["2012-12-26",5951.53,6041.7,5951.53,6041.7,49860],["2012-12-27",6041.7,6312.22,5951.53,6312.22,361570],["2012-12-28",6582.75,6582.75,6582.75,6582.75,99870],["2013-01-02",6853.27,6853.27,6853.27,6853.27,11040],["2013-01-03",7123.8,7123.8,6943.45,7033.62,705100],["2013-01-04",6943.45,7304.15,6943.45,7304.15,393280],["2013-01-07",7123.8,7484.49,7123.8,7213.97,247180],["2013-01-08",7033.62,7213.97,7033.62,7123.8,242200],["2013-01-09",7033.62,7213.97,6853.27,6853.27,386770],["2013-01-10",6853.27,6853.27,6582.75,6853.27,387590],["2013-01-11",6943.45,6943.45,6582.75,6582.75,214110],["2013-01-14",6492.57,6672.92,6402.4,6672.92,77000],["2013-01-15",6672.92,7123.8,6582.75,7123.8,367120],["2013-01-16",6943.45,7304.15,6943.45,7123.8,212110],["2013-01-17",7123.8,7213.97,6943.45,7123.8,133610],["2013-01-18",7033.62,7123.8,6853.27,7033.62,77490],["2013-01-21",7033.62,7033.62,6763.1,6853.27,84360],["2013-01-22",6943.45,6943.45,6582.75,6672.92,53780],["2013-01-23",6763.1,6853.27,6492.57,6672.92,17970],["2013-01-24",6402.4,6672.92,6402.4,6402.4,43260],["2013-01-25",6672.92,6672.92,6492.57,6672.92,23290],["2013-01-28",6672.92,6763.1,6672.92,6672.92,59600],["2013-01-29",6582.75,6582.75,6312.22,6312.22,58020],["2013-01-30",6492.57,6582.75,6222.05,6582.75,21180],["2013-01-31",6492.57,6582.75,6312.22,6582.75,19440],["2013-02-01",6312.22,6582.75,6312.22,6582.75,20400],["2013-02-04",6492.57,6582.75,6402.4,6582.75,19370],["2013-02-05",6312.22,6582.75,6312.22,6492.57,3870],["2013-02-06",6582.75,6582.75,6492.57,6582.75,35400],["2013-02-07",6582.75,6943.45,6492.57,6943.45,153560],["2013-02-08",7033.62,7213.97,6943.45,7123.8,91400],["2013-02-18",7213.97,7213.97,6853.27,7213.97,111940],["2013-02-19",7304.15,7304.15,6943.45,7123.8,58300],["2013-02-20",7033.62,7123.8,6853.27,7033.62,65970],["2013-02-21",6853.27,7033.62,6582.75,6582.75,98830],["2013-02-22",6582.75,6763.1,6492.57,6582.75,23730],["2013-02-25",6492.57,6672.92,6492.57,6582.75,41420],["2013-02-26",6582.75,6582.75,6131.88,6402.4,74770],["2013-02-27",6131.88,6492.57,6131.88,6402.4,48080],["2013-02-28",6763.1,6763.1,6763.1,6763.1,208670],["2013-03-01",7213.97,7213.97,6763.1,6763.1,129050],["2013-03-04",6763.1,6763.1,6312.22,6402.4,80440],["2013-03-05",6312.22,6312.22,6041.7,6041.7,65140],["2013-03-06",6222.05,6222.05,5861.35,6131.88,70950],["2013-03-07",6131.88,6131.88,5951.53,5951.53,80880],["2013-03-08",6041.7,6041.7,6041.7,6041.7,32970],["2013-03-11",6041.7,6402.4,6041.7,6402.4,71690],["2013-03-12",6402.4,6402.4,6312.22,6402.4,47210],["2013-03-13",6402.4,6402.4,6222.05,6312.22,18200],["2013-03-14",6312.22,6492.57,6222.05,6492.57,45040],["2013-03-15",6402.4,6402.4,6222.05,6402.4,27150],["2013-03-18",6312.22,6402.4,6312.22,6402.4,7660],["2013-03-19",6312.22,6312.22,6222.05,6312.22,39820],["2013-03-20",6312.22,6312.22,6222.05,6222.05,43190],["2013-03-21",6222.05,6312.22,6222.05,6312.22,15690],["2013-03-22",6222.05,6222.05,6131.88,6222.05,8900],["2013-03-25",6041.7,6222.05,5951.53,6222.05,17110],["2013-03-26",6222.05,6312.22,6131.88,6312.22,25530],["2013-03-27",6222.05,6312.22,6222.05,6312.22,39430],["2013-03-28",6312.22,6402.4,6131.88,6312.22,80090],["2013-03-29",6222.05,6312.22,6222.05,6312.22,26760],["2013-04-01",6312.22,6402.4,6312.22,6312.22,16770],["2013-04-02",6222.05,6402.4,6222.05,6312.22,37480],["2013-04-03",6402.4,6402.4,6222.05,6312.22,26970],["2013-04-04",6402.4,6402.4,6222.05,6312.22,42290],["2013-04-05",6312.22,6402.4,6312.22,6402.4,10540],["2013-04-08",6312.22,6492.57,6312.22,6492.57,17840],["2013-04-09",6492.57,6492.57,6222.05,6492.57,15850],["2013-04-10",6582.75,6672.92,6402.4,6582.75,65710],["2013-04-11",6312.22,6582.75,6312.22,6582.75,14830],["2013-04-12",6582.75,6582.75,6312.22,6582.75,110620],["2013-04-15",6492.57,6492.57,6402.4,6402.4,57180],["2013-04-16",6402.4,6492.57,6312.22,6492.57,31220],["2013-04-17",6492.57,6492.57,6312.22,6492.57,3360],["2013-04-18",6402.4,6492.57,6222.05,6312.22,29810],["2013-04-22",6402.4,6402.4,6222.05,6222.05,21630],["2013-04-23",6222.05,6222.05,6131.88,6222.05,119010],["2013-04-24",6222.05,6222.05,6131.88,6222.05,60100],["2013-04-25",6222.05,6312.22,6131.88,6312.22,36310],["2013-04-26",6312.22,6312.22,6131.88,6222.05,31630],["2013-05-02",6131.88,6222.05,6131.88,6222.05,20020],["2013-05-03",6131.88,6222.05,6131.88,6222.05,90610],["2013-05-06",6222.05,6312.22,6131.88,6222.05,144810],["2013-05-07",6222.05,6222.05,6131.88,6131.88,29600],["2013-05-08",6131.88,6222.05,6131.88,6222.05,26450],["2013-05-09",6131.88,6222.05,6131.88,6222.05,2700],["2013-05-10",6131.88,6131.88,6041.7,6131.88,13090],["2013-05-13",6131.88,6222.05,6041.7,6222.05,26270],["2013-05-14",6222.05,6222.05,6041.7,6131.88,20460],["2013-05-15",6041.7,6131.88,6041.7,6131.88,29630],["2013-05-16",6131.88,6131.88,6041.7,6131.88,57200],["2013-05-17",6041.7,6131.88,6041.7,6131.88,44630],["2013-05-20",6041.7,6131.88,6041.7,6131.88,30000],["2013-05-21",6041.7,6222.05,6041.7,6222.05,113170],["2013-05-22",6222.05,6222.05,6131.88,6131.88,65230],["2013-05-23",6131.88,6131.88,6041.7,6131.88,37460],["2013-05-24",6131.88,6131.88,6041.7,6131.88,36230],["2013-05-27",6222.05,6492.57,6222.05,6492.57,246130],["2013-05-28",6582.75,6672.92,6402.4,6492.57,87190],["2013-05-29",6492.57,6492.57,6402.4,6492.57,59910],["2013-05-30",6222.05,6763.1,6222.05,6763.1,218220],["2013-05-31",6672.92,7213.97,6672.92,7123.8,424380],["2013-06-03",7033.62,7123.8,6853.27,6943.45,54270],["2013-06-04",6943.45,7033.62,6853.27,7033.62,65880],["2013-06-05",6943.45,7033.62,6853.27,6943.45,81060],["2013-06-06",7033.62,7394.32,6943.45,7394.32,339240],["2013-06-07",7845.19,7845.19,7484.49,7664.84,317700],["2013-06-10",7664.84,7664.84,7213.97,7394.32,246100],["2013-06-11",7123.8,7213.97,6943.45,6943.45,159110],["2013-06-12",6943.45,7033.62,6763.1,6853.27,143420],["2013-06-13",6763.1,6763.1,6582.75,6582.75,201000],["2013-06-14",6582.75,6763.1,6582.75,6763.1,41170],["2013-06-17",6943.45,6943.45,6582.75,6672.92,102020],["2013-06-18",6582.75,6763.1,6402.4,6582.75,36930],["2013-06-19",6582.75,6763.1,6492.57,6763.1,60910],["2013-06-20",6402.4,6672.92,6402.4,6492.57,36960],["2013-06-21",6492.57,6492.57,6312.22,6402.4,66670],["2013-06-24",6492.57,6763.1,6402.4,6763.1,55020],["2013-06-25",6402.4,6672.92,6402.4,6582.75,49050],["2013-06-26",6582.75,6582.75,6492.57,6492.57,23510],["2013-06-27",6492.57,6853.27,6492.57,6853.27,79000],["2013-06-28",6853.27,6853.27,6582.75,6763.1,2050],["2013-07-01",6672.92,6672.92,6672.92,6672.92,690],["2013-07-02",6672.92,6672.92,6582.75,6672.92,27060],["2013-07-03",6672.92,6672.92,6492.57,6672.92,47100],["2013-07-04",6672.92,6672.92,6582.75,6672.92,7140],["2013-07-05",6672.92,6672.92,6402.4,6672.92,10650],["2013-07-08",6492.57,6582.75,6402.4,6582.75,29600],["2013-07-09",6402.4,6672.92,6402.4,6582.75,21090],["2013-07-10",6492.57,6582.75,6402.4,6492.57,30370],["2013-07-11",6312.22,6492.57,6312.22,6492.57,26280],["2013-07-12",6492.57,6672.92,6402.4,6672.92,172730],["2013-07-15",6672.92,6672.92,6582.75,6582.75,46800],["2013-07-16",6402.4,6672.92,6402.4,6582.75,14500],["2013-07-17",6492.57,6763.1,6492.57,6763.1,42920],["2013-07-18",6672.92,6672.92,6492.57,6672.92,108480],["2013-07-19",6672.92,6853.27,6582.75,6672.92,59820],["2013-07-22",6672.92,6672.92,6492.57,6582.75,10700],["2013-07-23",6582.75,6582.75,6492.57,6582.75,54150],["2013-07-24",6582.75,6582.75,6402.4,6492.57,18100],["2013-07-25",6492.57,6492.57,6402.4,6402.4,26500],["2013-07-26",6402.4,6402.4,6312.22,6402.4,21270],["2013-07-29",6402.4,6582.75,6312.22,6402.4,23420],["2013-07-30",6222.05,6402.4,6222.05,6312.22,52000],["2013-07-31",6312.22,6402.4,6222.05,6402.4,51600],["2013-08-01",6312.22,6402.4,6222.05,6402.4,24610],["2013-08-02",6402.4,6402.4,6222.05,6402.4,9060],["2013-08-05",6402.4,6402.4,6312.22,6312.22,17100],["2013-08-06",6312.22,6312.22,6222.05,6312.22,14060],["2013-08-07",6312.22,6312.22,6222.05,6312.22,29420],["2013-08-08",6222.05,6312.22,6222.05,6312.22,7010],["2013-08-09",6312.22,6312.22,6222.05,6312.22,11710],["2013-08-12",6312.22,6312.22,6222.05,6312.22,19640],["2013-08-13",6312.22,6312.22,6131.88,6131.88,33100],["2013-08-14",6131.88,6222.05,6041.7,6222.05,5780],["2013-08-15",6131.88,6492.57,6131.88,6492.57,46350],["2013-08-16",6402.4,6672.92,6402.4,6672.92,45280],["2013-08-19",6582.75,6763.1,6582.75,6763.1,73520],["2013-08-20",6763.1,6763.1,6582.75,6763.1,45200],["2013-08-21",6582.75,6763.1,6492.57,6763.1,38550],["2013-08-22",6763.1,6853.27,6672.92,6853.27,96670],["2013-08-23",6672.92,6763.1,6582.75,6763.1,69100],["2013-08-26",6582.75,6672.92,6492.57,6672.92,11950],["2013-08-27",6672.92,6672.92,6582.75,6582.75,17010],["2013-08-28",6492.57,6672.92,6312.22,6402.4,94640],["2013-08-29",6402.4,6492.57,6402.4,6492.57,110],["2013-08-30",6312.22,6492.57,6131.88,6402.4,12010],["2013-09-03",6312.22,6492.57,6222.05,6492.57,3430],["2013-09-04",6312.22,6492.57,6222.05,6492.57,18750],["2013-09-05",6582.75,6582.75,6582.75,6582.75,10],["2013-09-06",6492.57,6582.75,6492.57,6582.75,30],["2013-09-09",6582.75,6582.75,6131.88,6492.57,6010],["2013-09-10",6131.88,6402.4,6131.88,6402.4,8010],["2013-09-11",6131.88,6402.4,6131.88,6402.4,1030],["2013-09-12",6312.22,6402.4,6312.22,6402.4,10310],["2013-09-13",6312.22,6402.4,6222.05,6222.05,4010],["2013-09-16",6041.7,6402.4,6041.7,6312.22,2210],["2013-09-17",6312.22,6312.22,6312.22,6312.22,140],["2013-09-18",6312.22,6312.22,5951.53,6312.22,11460],["2013-09-19",6312.22,6312.22,6131.88,6312.22,1490],["2013-09-20",6312.22,6312.22,6312.22,6312.22,10],["2013-09-23",6131.88,6222.05,5951.53,6222.05,2010],["2013-09-24",6131.88,6131.88,5861.35,6131.88,32000],["2013-09-25",6041.7,6222.05,5861.35,6222.05,24640],["2013-09-26",5951.53,6131.88,5861.35,5861.35,43950],["2013-09-27",5951.53,5951.53,5771.18,5771.18,3710],["2013-09-30",5861.35,5861.35,5771.18,5771.18,3270],["2013-10-01",5861.35,5951.53,5771.18,5951.53,23500],["2013-10-02",5951.53,6041.7,5771.18,6041.7,80],["2013-10-03",5951.53,5951.53,5951.53,5951.53,15710],["2013-10-04",5951.53,5951.53,5861.35,5951.53,50720],["2013-10-07",5951.53,5951.53,5861.35,5861.35,13110],["2013-10-08",5861.35,6041.7,5861.35,6041.7,40530],["2013-10-09",5951.53,5951.53,5861.35,5861.35,28230],["2013-10-10",5861.35,5951.53,5861.35,5861.35,46910],["2013-10-11",5861.35,5951.53,5771.18,5951.53,29770],["2013-10-14",5861.35,5951.53,5861.35,5861.35,12120],["2013-10-15",5861.35,5861.35,5861.35,5861.35,15590],["2013-10-16",5861.35,5951.53,5771.18,5861.35,24060],["2013-10-17",5861.35,6041.7,5861.35,5951.53,119700],["2013-10-18",5861.35,5951.53,5861.35,5951.53,20830],["2013-10-21",5861.35,6041.7,5861.35,5951.53,58520],["2013-10-22",5861.35,5951.53,5771.18,5771.18,50570],["2013-10-23",5861.35,6041.7,5861.35,5951.53,70210],["2013-10-24",5861.35,5951.53,5861.35,5951.53,19510],["2013-10-25",5861.35,5951.53,5771.18,5951.53,28310],["2013-10-28",5861.35,5861.35,5771.18,5771.18,13710],["2013-10-29",5861.35,5861.35,5771.18,5771.18,18100],["2013-10-30",5861.35,5861.35,5771.18,5861.35,11070],["2013-10-31",5861.35,5861.35,5771.18,5861.35,53040],["2013-11-01",5771.18,5861.35,5681.0,5861.35,4190],["2013-11-04",5771.18,5861.35,5771.18,5861.35,31170],["2013-11-05",5861.35,5951.53,5861.35,5951.53,36490],["2013-11-06",5951.53,6041.7,5861.35,5951.53,45030],["2013-11-07",5951.53,6222.05,5951.53,6222.05,151040],["2013-11-08",6222.05,6312.22,6131.88,6131.88,34520],["2013-11-11",6131.88,6492.57,6131.88,6492.57,98200],["2013-11-12",6492.57,6492.57,6041.7,6131.88,77810],["2013-11-13",6312.22,6312.22,6131.88,6222.05,11120],["2013-11-14",6131.88,6131.88,5861.35,5951.53,105650],["2013-11-15",6041.7,6041.7,5861.35,5951.53,18310],["2013-11-18",5951.53,6222.05,5951.53,6131.88,19530],["2013-11-19",6041.7,6041.7,5951.53,5951.53,13010],["2013-11-20",5861.35,6041.7,5861.35,6041.7,40540],["2013-11-21",6131.88,6312.22,6041.7,6041.7,119650],["2013-11-22",6041.7,6131.88,6041.7,6131.88,25830],["2013-11-25",6131.88,6131.88,5771.18,5951.53,124290],["2013-11-26",5951.53,6222.05,5951.53,6041.7,98220],["2013-11-27",6131.88,6131.88,5951.53,6041.7,42170],["2013-11-28",6041.7,6041.7,5951.53,6041.7,33550],["2013-11-29",5951.53,5951.53,5951.53,5951.53,33860],["2013-12-02",5951.53,6041.7,5861.35,5951.53,18360],["2013-12-03",5951.53,5951.53,5861.35,5951.53,76210],["2013-12-04",5951.53,6131.88,5951.53,6131.88,86810],["2013-12-05",6041.7,6131.88,6041.7,6131.88,56280],["2013-12-06",6131.88,6131.88,6041.7,6131.88,41530],["2013-12-09",6131.88,6131.88,5951.53,5951.53,49520],["2013-12-10",6041.7,6041.7,5951.53,6041.7,14550],["2013-12-11",6041.7,6041.7,5771.18,5951.53,58530],["2013-12-12",5861.35,5951.53,5861.35,5861.35,30930],["2013-12-13",6041.7,6041.7,5861.35,5951.53,6070],["2013-12-16",5951.53,5951.53,5771.18,5951.53,22370],["2013-12-17",5861.35,5951.53,5771.18,5861.35,48620],["2013-12-18",5771.18,5861.35,5771.18,5861.35,16700],["2013-12-19",5771.18,6041.7,5771.18,6041.7,72190],["2013-12-20",6041.7,6131.88,5951.53,6041.7,73500],["2013-12-23",6041.7,6041.7,5681.0,5951.53,228960],["2013-12-24",5861.35,5951.53,5771.18,5951.53,69820],["2013-12-25",5861.35,5861.35,5771.18,5861.35,34920],["2013-12-26",5771.18,5861.35,5771.18,5861.35,22620],["2013-12-27",5861.35,5861.35,5771.18,5861.35,18410],["2013-12-30",5771.18,5771.18,5590.83,5771.18,71620],["2013-12-31",5590.83,5861.35,5590.83,5861.35,5830],["2014-01-02",5861.35,5861.35,5681.0,5771.18,16250],["2014-01-03",5771.18,5771.18,5771.18,5771.18,9400],["2014-01-06",5681.0,5861.35,5681.0,5861.35,31810],["2014-01-07",5771.18,5861.35,5681.0,5861.35,82230],["2014-01-08",5771.18,5861.35,5681.0,5771.18,11150],["2014-01-09",5771.18,5771.18,5681.0,5771.18,47130],["2014-01-10",5771.18,5771.18,5771.18,5771.18,31300],["2014-01-13",5681.0,5771.18,5681.0,5771.18,58000],["2014-01-14",5681.0,5861.35,5681.0,5861.35,93720],["2014-01-15",5771.18,5861.35,5771.18,5861.35,18640],["2014-01-16",5771.18,5771.18,5681.0,5771.18,52650],["2014-01-17",5771.18,5861.35,5681.0,5681.0,76540],["2014-01-20",5681.0,5771.18,5500.65,5681.0,43700],["2014-01-21",5681.0,5681.0,5681.0,5681.0,25100],["2014-01-22",5681.0,5771.18,5590.83,5681.0,42520],["2014-01-23",5681.0,5681.0,5590.83,5681.0,15970],["2014-01-24",5590.83,5681.0,5590.83,5681.0,27990],["2014-01-27",5771.18,5771.18,5590.83,5681.0,6260],["2014-02-06",5771.18,5771.18,5681.0,5771.18,6440],["2014-02-07",5771.18,5861.35,5681.0,5861.35,32070],["2014-02-10",5861.35,5951.53,5861.35,5951.53,97110],["2014-02-11",5951.53,6131.88,5861.35,5861.35,158480],["2014-02-12",5951.53,6041.7,5861.35,6041.7,85280],["2014-02-13",6041.7,6131.88,5951.53,6131.88,105660],["2014-02-14",6131.88,6131.88,5951.53,6041.7,56790],["2014-02-17",6041.7,6402.4,6041.7,6402.4,204280],["2014-02-18",6402.4,6763.1,6312.22,6763.1,292060],["2014-02-19",7033.62,7213.97,6853.27,7033.62,294540],["2014-02-20",7033.62,7033.62,6582.75,6582.75,236060],["2014-02-21",6222.05,6492.57,6131.88,6222.05,160410],["2014-02-24",6312.22,6582.75,6312.22,6582.75,143550],["2014-02-25",6582.75,6672.92,6492.57,6582.75,47840],["2014-02-26",6582.75,6582.75,6402.4,6582.75,21980],["2014-02-27",6582.75,6763.1,6492.57,6582.75,81490],["2014-02-28",6582.75,6672.92,6492.57,6582.75,53220],["2014-03-03",6582.75,6672.92,6402.4,6492.57,63940],["2014-03-04",6402.4,6582.75,6312.22,6492.57,59440],["2014-03-05",6582.75,6672.92,6492.57,6672.92,62150],["2014-03-06",6582.75,6763.1,6492.57,6672.92,85080],["2014-03-07",6582.75,6763.1,6582.75,6672.92,14910],["2014-03-10",6672.92,7123.8,6672.92,7123.8,317350],["2014-03-11",7484.49,7574.67,7304.15,7574.67,1028060],["2014-03-12",7664.84,7664.84,7394.32,7484.49,494550],["2014-03-13",7484.49,7484.49,7304.15,7394.32,389770],["2014-03-14",7394.32,7845.19,7304.15,7845.19,1383110],["2014-03-17",8205.89,8296.07,7935.37,8205.89,129710],["2014-03-18",8296.07,8476.42,8115.72,8205.89,292230],["2014-03-19",8115.72,8296.07,8115.72,8205.89,492320],["2014-03-20",8476.42,8746.94,8476.42,8656.77,727570],["2014-03-21",8656.77,8837.11,8656.77,8837.11,296140],["2014-03-24",9287.99,9378.16,9107.64,9378.16,899600],["2014-03-25",10009.38,10009.38,9919.21,10009.38,1491160],["2014-03-26",10279.91,10640.61,9558.51,10640.61,1295440],["2014-03-27",11091.48,11091.48,10009.38,10550.43,317640],["2014-03-28",10460.26,11181.66,10460.26,10640.61,381130],["2014-03-31",10820.96,10911.13,10550.43,10640.61,804650],["2014-04-01",10550.43,10550.43,9919.21,9919.21,806670],["2014-04-02",9919.21,10189.73,9648.69,10189.73,577550],["2014-04-03",10550.43,10820.96,10279.91,10730.78,439190],["2014-04-04",10820.96,10820.96,10370.08,10370.08,471490],["2014-04-07",10370.08,10911.13,10189.73,10640.61,795210],["2014-04-08",10911.13,10911.13,10640.61,10730.78,280420],["2014-04-10",11091.48,11452.18,10820.96,11452.18,1177060],["2014-04-11",11271.83,12173.58,11271.83,12173.58,586850],["2014-04-14",12624.45,12624.45,11722.7,11812.88,277460],["2014-04-15",11812.88,11812.88,11181.66,11181.66,467390],["2014-04-16",10820.96,11091.48,10550.43,10911.13,610470],["2014-04-17",10911.13,11542.35,10730.78,11452.18,353220],["2014-04-18",11181.66,11452.18,10730.78,11001.31,647430],["2014-04-21",10820.96,11542.35,10550.43,11181.66,448900],["2014-04-22",11271.83,11722.7,11091.48,11722.7,529370],["2014-04-23",11722.7,11993.23,11362.0,11542.35,158710],["2014-04-24",11362.0,11812.88,11362.0,11632.53,232270],["2014-04-25",11903.05,11903.05,11632.53,11632.53,253340],["2014-04-28",12263.75,12263.75,11271.83,11271.83,111640],["2014-04-29",11091.48,11362.0,11001.31,11271.83,222930],["2014-05-05",11722.7,11722.7,10640.61,10820.96,241600],["2014-05-06",10820.96,10820.96,10099.56,10099.56,381770],["2014-05-07",10099.56,10099.56,9468.34,9468.34,524770],["2014-05-08",8837.11,8837.11,8837.11,8837.11,238550],["2014-05-09",8566.59,9378.16,8566.59,8927.29,350620],["2014-05-12",9017.46,9378.16,8386.24,8386.24,166120],["2014-05-13",7935.37,8476.42,7845.19,7845.19,90520],["2014-05-14",7394.32,8386.24,7304.15,8296.07,222920],["2014-05-15",8656.77,8656.77,7755.02,7755.02,170300],["2014-05-16",7394.32,8115.72,7304.15,7935.37,73700],["2014-05-19",7484.49,8205.89,7484.49,8025.54,250600],["2014-05-20",8115.72,8476.42,7935.37,8476.42,123770],["2014-05-21",8837.11,9017.46,8656.77,9017.46,501100],["2014-05-22",9017.46,9017.46,8566.59,8566.59,136200],["2014-05-23",8566.59,8746.94,8476.42,8746.94,73100],["2014-05-26",8837.11,8927.29,8476.42,8746.94,65650],["2014-05-27",8656.77,9197.81,8656.77,9107.64,234050],["2014-05-28",8837.11,9107.64,8837.11,9017.46,153000],["2014-05-29",8927.29,9017.46,8476.42,8837.11,141940],["2014-05-30",8927.29,9017.46,8746.94,8746.94,164720],["2014-06-02",8296.07,8746.94,8205.89,8205.89,172740],["2014-06-03",7664.84,8025.54,7664.84,7664.84,104040],["2014-06-04",7664.84,7664.84,7213.97,7664.84,73600],["2014-06-05",7574.67,7664.84,7484.49,7664.84,9150],["2014-06-06",7664.84,7664.84,7484.49,7484.49,75180],["2014-06-09",7664.84,7935.37,7664.84,7935.37,127170],["2014-06-10",8025.54,8025.54,7755.02,7755.02,87840],["2014-06-11",7845.19,8025.54,7845.19,7935.37,62940],["2014-06-12",7935.37,8205.89,7845.19,8115.72,115050],["2014-06-13",8115.72,8115.72,7935.37,8025.54,40300],["2014-06-16",7845.19,8025.54,7755.02,8025.54,265460],["2014-06-17",7935.37,8115.72,7935.37,8025.54,53510],["2014-06-18",8115.72,8205.89,7935.37,7935.37,77670],["2014-06-19",7755.02,7935.37,7574.67,7845.19,28550],["2014-06-20",7935.37,7935.37,7664.84,7664.84,55060],["2014-06-23",7664.84,7664.84,7484.49,7664.84,4000],["2014-06-24",7664.84,7664.84,7664.84,7664.84,22580],["2014-06-25",7755.02,7935.37,7574.67,7664.84,76900],["2014-06-26",7574.67,7845.19,7574.67,7755.02,118670],["2014-06-27",7664.84,7664.84,7484.49,7574.67,68100],["2014-06-30",7664.84,7664.84,7574.67,7574.67,20070],["2014-07-01",7574.67,7755.02,7574.67,7755.02,40080],["2014-07-02",7574.67,7755.02,7574.67,7755.02,90470],["2014-07-03",7755.02,8296.07,7755.02,8205.89,796080],["2014-07-04",8296.07,8386.24,8115.72,8115.72,149430],["2014-07-07",8115.72,8205.89,7935.37,8205.89,78510],["2014-07-08",7935.37,8115.72,7935.37,7935.37,130270],["2014-07-09",7845.19,8205.89,7845.19,8205.89,163200],["2014-07-10",8205.89,8205.89,7845.19,7845.19,266470],["2014-07-11",7845.19,8025.54,7755.02,7935.37,27130],["2014-07-14",7845.19,8025.54,7755.02,8025.54,78350],["2014-07-15",7935.37,8025.54,7845.19,7845.19,149520],["2014-07-16",8025.54,8115.72,7935.37,7935.37,112640],["2014-07-17",7935.37,7935.37,7755.02,7755.02,96600],["2014-07-18",7935.37,7935.37,7755.02,7755.02,61640],["2014-07-21",7845.19,8025.54,7755.02,7755.02,220600],["2014-07-22",7845.19,7845.19,7664.84,7755.02,95540],["2014-07-23",7755.02,7845.19,7664.84,7664.84,29670],["2014-07-24",7574.67,7755.02,7574.67,7574.67,49330],["2014-07-25",7574.67,7574.67,7394.32,7394.32,79230],["2014-07-28",7394.32,7394.32,6943.45,7033.62,203100],["2014-07-29",7213.97,7304.15,6853.27,6943.45,15250],["2014-07-30",6853.27,7123.8,6853.27,6943.45,9810],["2014-07-31",7123.8,7123.8,6853.27,6943.45,44800],["2014-08-01",6853.27,7123.8,6853.27,7033.62,42360],["2014-08-04",7033.62,7123.8,7033.62,7123.8,26230],["2014-08-05",7123.8,7213.97,6943.45,7033.62,59700],["2014-08-06",7213.97,7304.15,7033.62,7123.8,71710],["2014-08-07",7123.8,7123.8,7033.62,7123.8,16110],["2014-08-08",7213.97,7574.67,7123.8,7574.67,267660],["2014-08-11",7664.84,7755.02,7484.49,7664.84,241310],["2014-08-12",7664.84,7664.84,7394.32,7574.67,34620],["2014-08-13",7394.32,7664.84,7394.32,7574.67,28810],["2014-08-14",7574.67,7664.84,7484.49,7664.84,247290],["2014-08-15",7574.67,7574.67,7213.97,7213.97,99240],["2014-08-18",7213.97,7574.67,7213.97,7484.49,24850],["2014-08-19",7394.32,7484.49,7213.97,7484.49,65310],["2014-08-20",7394.32,7484.49,7213.97,7394.32,114190],["2014-08-21",7304.15,7484.49,7213.97,7304.15,162610],["2014-08-22",7304.15,7574.67,7213.97,7394.32,187270],["2014-08-25",7484.49,7755.02,7394.32,7574.67,1008680],["2014-08-26",7574.67,7755.02,7484.49,7574.67,220730],["2014-08-27",7484.49,7664.84,7484.49,7574.67,218820],["2014-08-28",7574.67,7574.67,7394.32,7394.32,213010],["2014-08-29",7574.67,7845.19,7484.49,7845.19,610680],["2014-09-03",8115.72,8386.24,8115.72,8386.24,403550],["2014-09-04",8656.77,8927.29,8296.07,8656.77,1042470],["2014-09-05",8566.59,9197.81,8386.24,9107.64,772490],["2014-09-08",8837.11,9107.64,8476.42,8656.77,558010],["2014-09-09",8566.59,8566.59,8115.72,8115.72,867400],["2014-09-10",7845.19,8205.89,7845.19,8205.89,136640],["2014-09-11",8386.24,8386.24,7935.37,8205.89,173270],["2014-09-12",8386.24,8476.42,8025.54,8386.24,299750],["2014-09-15",8296.07,8566.59,8025.54,8025.54,190610],["2014-09-16",8025.54,8025.54,7664.84,7845.19,201640],["2014-09-17",7935.37,8296.07,7845.19,7935.37,549540],["2014-09-18",8025.54,8025.54,7574.67,7574.67,309270],["2014-09-19",7574.67,8025.54,7574.67,8025.54,212750],["2014-09-22",8115.72,8386.24,8025.54,8025.54,496730],["2014-09-23",8025.54,8566.59,8025.54,8566.59,816690],["2014-09-24",8566.59,9017.46,8566.59,8746.94,1448060],["2014-09-25",8746.94,8746.94,8476.42,8746.94,489520],["2014-09-26",8746.94,8746.94,8476.42,8566.59,320190],["2014-09-29",8386.24,8566.59,8386.24,8476.42,163440],["2014-09-30",8296.07,8656.77,8205.89,8476.42,185500],["2014-10-01",8476.42,8927.29,8476.42,8927.29,957080],["2014-10-02",8837.11,9468.34,8746.94,9468.34,903960],["2014-10-03",9468.34,10009.38,9468.34,9738.86,792840],["2014-10-06",9648.69,9738.86,9468.34,9468.34,968670],["2014-10-07",9648.69,9738.86,9468.34,9558.51,884530],["2014-10-08",9558.51,9648.69,9287.99,9287.99,666830],["2014-10-09",9378.16,9919.21,9378.16,9558.51,1726360],["2014-10-10",9558.51,9648.69,9107.64,9107.64,861480],["2014-10-13",9017.46,9287.99,9017.46,9017.46,554030],["2014-10-14",9017.46,9558.51,9017.46,9017.46,1162610],["2014-10-15",9017.46,9378.16,8927.29,9378.16,674300],["2014-10-16",9287.99,9378.16,8837.11,9017.46,896750],["2014-10-17",9197.81,9197.81,8476.42,8656.77,589890],["2014-10-20",8656.77,9017.46,8566.59,8656.77,282660],["2014-10-21",8476.42,8746.94,8386.24,8566.59,598480],["2014-10-22",8566.59,9107.64,8386.24,9107.64,683760],["2014-10-23",8927.29,9287.99,8746.94,8746.94,495430],["2014-10-24",8566.59,9017.46,8476.42,8837.11,451800],["2014-10-27",8476.42,8837.11,8386.24,8476.42,480580],["2014-10-28",8476.42,8746.94,8386.24,8746.94,198730],["2014-10-29",8837.11,8927.29,8746.94,8837.11,145390],["2014-10-30",8837.11,8837.11,8566.59,8746.94,129820],["2014-10-31",8566.59,9017.46,8566.59,8837.11,395210],["2014-11-03",9107.64,9107.64,8837.11,8927.29,186950],["2014-11-04",9017.46,9017.46,8656.77,8656.77,395670],["2014-11-05",8746.94,8746.94,8476.42,8566.59,427790],["2014-11-06",8746.94,8746.94,8386.24,8476.42,588920],["2014-11-07",8476.42,8746.94,8476.42,8746.94,575550],["2014-11-10",8746.94,9017.46,8746.94,9017.46,643000],["2014-11-11",8927.29,9017.46,8746.94,8837.11,356010],["2014-11-12",8927.29,8927.29,8746.94,8837.11,319100],["2014-11-13",8927.29,9378.16,8927.29,9378.16,1615810],["2014-11-14",9378.16,9558.51,9107.64,9468.34,723490],["2014-11-17",9378.16,9648.69,9378.16,9378.16,732350],["2014-11-18",9287.99,9287.99,9017.46,9017.46,925400],["2014-11-19",9017.46,9017.46,8656.77,8927.29,441860],["2014-11-20",8927.29,9468.34,8837.11,9468.34,1426630],["2014-11-21",9829.04,9829.04,9197.81,9378.16,1322690],["2014-11-24",9287.99,9378.16,9017.46,9197.81,396090],["2014-11-25",9197.81,9378.16,9107.64,9378.16,595110],["2014-11-26",9558.51,9558.51,9017.46,9287.99,936510],["2014-11-27",9197.81,9378.16,9107.64,9378.16,555530],["2014-11-28",9378.16,10009.38,9378.16,9829.04,1872290],["2014-12-01",9738.86,9919.21,9648.69,9648.69,630212],["2014-12-02",9648.69,9738.86,9468.34,9468.34,1063070],["2014-12-03",9468.34,9829.04,9468.34,9558.51,988460],["2014-12-04",9648.69,9738.86,9468.34,9558.51,632850],["2014-12-05",9648.69,9919.21,9558.51,9648.69,1065000],["2014-12-08",9829.04,10189.73,9648.69,9829.04,1284770],["2014-12-09",9829.04,10099.56,9378.16,9558.51,2020020],["2014-12-10",9558.51,10009.38,9468.34,10009.38,821200],["2014-12-11",9738.86,10099.56,9648.69,9919.21,1106930],["2014-12-12",9829.04,10099.56,9738.86,10099.56,980280],["2014-12-15",10099.56,10189.73,9829.04,9919.21,1048820],["2014-12-16",9829.04,9829.04,9287.99,9378.16,2057500],["2014-12-17",9468.34,9468.34,8746.94,8837.11,1480890],["2014-12-18",8927.29,9287.99,8927.29,9107.64,829910],["2014-12-19",9107.64,9107.64,8746.94,8837.11,853860],["2014-12-22",8927.29,9197.81,8837.11,9017.46,498330],["2014-12-23",9017.46,9107.64,8837.11,9017.46,505340],["2014-12-24",9017.46,9017.46,8837.11,8927.29,533830],["2014-12-25",8837.11,8837.11,8386.24,8476.42,1546360],["2014-12-26",8476.42,8566.59,7935.37,8476.42,714370],["2014-12-29",8386.24,8566.59,7935.37,8115.72,656690],["2014-12-30",8205.89,8386.24,7845.19,8386.24,291150],["2014-12-31",8476.42,8837.11,8476.42,8746.94,675260],["2015-01-05",8746.94,8746.94,8476.42,8566.59,485130],["2015-01-06",8386.24,8566.59,8296.07,8566.59,737300],["2015-01-07",8566.59,8746.94,8476.42,8476.42,889020],["2015-01-08",8476.42,8566.59,8296.07,8476.42,636480],["2015-01-09",8386.24,8566.59,8115.72,8386.24,1241610],["2015-01-12",8386.24,8386.24,8205.89,8296.07,326860],["2015-01-13",8205.89,8386.24,8115.72,8386.24,524930],["2015-01-14",8296.07,8476.42,8205.89,8386.24,491290],["2015-01-15",8386.24,8476.42,8296.07,8386.24,558460],["2015-01-16",8386.24,8476.42,8205.89,8386.24,680120],["2015-01-19",8386.24,8476.42,8296.07,8386.24,390440],["2015-01-20",8296.07,8386.24,8205.89,8296.07,355650],["2015-01-21",8296.07,8386.24,8205.89,8296.07,455360],["2015-01-22",8296.07,8476.42,8205.89,8476.42,353010],["2015-01-23",8476.42,9017.46,8476.42,8746.94,1892680],["2015-01-26",8837.11,8837.11,8476.42,8476.42,696180],["2015-01-27",8656.77,8837.11,8386.24,8566.59,1224070],["2015-01-28",8566.59,8656.77,8386.24,8386.24,556730],["2015-01-29",8386.24,8476.42,8296.07,8386.24,485950],["2015-01-30",8386.24,8476.42,8205.89,8205.89,829460],["2015-02-02",8205.89,8296.07,8025.54,8115.72,380090],["2015-02-03",8115.72,8296.07,8025.54,8115.72,243270],["2015-02-04",8115.72,8205.89,8025.54,8115.72,161920],["2015-02-05",8115.72,8205.89,8025.54,8115.72,272540],["2015-02-06",8205.89,8205.89,7935.37,8205.89,368020],["2015-02-09",8205.89,8205.89,7845.19,7935.37,475270],["2015-02-10",7935.37,8205.89,7845.19,8205.89,210750],["2015-02-11",7935.37,8386.24,7935.37,8386.24,206960],["2015-02-12",8566.59,8837.11,8476.42,8656.77,1025470],["2015-02-13",8656.77,8656.77,8386.24,8656.77,223490],["2015-02-24",8656.77,8746.94,8386.24,8476.42,302370],["2015-02-25",8476.42,8476.42,8205.89,8205.89,507090],["2015-02-26",8205.89,8386.24,8205.89,8386.24,245900],["2015-02-27",8386.24,8386.24,8205.89,8296.07,188020],["2015-03-02",8296.07,8296.07,8115.72,8296.07,176270],["2015-03-03",8205.89,8386.24,8205.89,8386.24,445480],["2015-03-04",8296.07,8386.24,8205.89,8386.24,271220],["2015-03-05",8386.24,8476.42,8296.07,8476.42,644430],["2015-03-06",8386.24,8476.42,8296.07,8476.42,324760],["2015-03-09",8296.07,8386.24,8205.89,8386.24,222280],["2015-03-10",8386.24,8386.24,8205.89,8386.24,218270],["2015-03-11",8296.07,8296.07,8115.72,8205.89,242300],["2015-03-12",8205.89,8296.07,8115.72,8115.72,160810],["2015-03-13",8115.72,8296.07,8115.72,8205.89,188270],["2015-03-16",8115.72,8205.89,8025.54,8115.72,259240],["2015-03-17",8115.72,8205.89,8025.54,8115.72,233420],["2015-03-18",8115.72,8205.89,7935.37,8115.72,106840],["2015-03-19",8115.72,8115.72,8025.54,8025.54,158070],["2015-03-20",7935.37,8115.72,7935.37,8025.54,253860],["2015-03-23",8025.54,8025.54,7845.19,7935.37,290430],["2015-03-24",7935.37,7935.37,7755.02,7935.37,438200],["2015-03-25",7935.37,7935.37,7845.19,7845.19,382040],["2015-03-26",7845.19,8025.54,7755.02,8025.54,333010],["2015-03-27",8025.54,8025.54,7755.02,8025.54,227250],["2015-03-30",7845.19,8115.72,7845.19,7845.19,412460],["2015-03-31",7845.19,8025.54,7845.19,8025.54,379160],["2015-04-01",7935.37,7935.37,7755.02,7845.19,275300],["2015-04-02",7935.37,7935.37,7755.02,7935.37,536830],["2015-04-03",7935.37,7935.37,7664.84,7935.37,153580],["2015-04-06",7845.19,7845.19,7755.02,7755.02,94480],["2015-04-07",7755.02,7845.19,7664.84,7845.19,76830],["2015-04-08",7845.19,7845.19,7664.84,7755.02,104090],["2015-04-09",7755.02,8025.54,7664.84,8025.54,296280],["2015-04-10",8025.54,8115.72,7845.19,8025.54,252510],["2015-04-13",8025.54,8025.54,7845.19,8025.54,137220],["2015-04-14",7845.19,7935.37,7845.19,7935.37,96590],["2015-04-15",7935.37,7935.37,7755.02,7935.37,183080],["2015-04-16",7935.37,8025.54,7845.19,7935.37,251920],["2015-04-17",7935.37,7935.37,7755.02,7845.19,92350],["2015-04-20",7755.02,7845.19,7664.84,7664.84,65030],["2015-04-21",7755.02,7755.02,7484.49,7484.49,87350],["2015-04-22",7484.49,7664.84,7484.49,7664.84,159510],["2015-04-23",7664.84,7755.02,7484.49,7664.84,29210],["2015-04-24",7664.84,7664.84,7574.67,7664.84,13030],["2015-04-27",7574.67,7574.67,7394.32,7574.67,35140],["2015-05-04",7484.49,7574.67,7123.8,7123.8,57670],["2015-05-05",7033.62,7213.97,6672.92,7123.8,171940],["2015-05-06",7123.8,7123.8,6672.92,6672.92,201580],["2015-05-07",6763.1,6763.1,6492.57,6672.92,80360],["2015-05-08",6943.45,6943.45,6582.75,6582.75,10280],["2015-05-11",6763.1,6763.1,6402.4,6582.75,78370],["2015-05-12",6672.92,6672.92,6492.57,6582.75,8070],["2015-05-13",6492.57,6582.75,6312.22,6582.75,37720],["2015-05-14",6402.4,6582.75,6402.4,6582.75,21890],["2015-05-15",6492.57,6582.75,6312.22,6492.57,73660],["2015-05-18",6402.4,6402.4,6222.05,6312.22,82390],["2015-05-19",6222.05,6312.22,6131.88,6312.22,50410],["2015-05-20",6312.22,6492.57,6222.05,6492.57,193230],["2015-05-21",6582.75,6582.75,6222.05,6312.22,137630],["2015-05-22",6312.22,6312.22,6222.05,6222.05,104140],["2015-05-25",6222.05,6312.22,6222.05,6312.22,190510],["2015-05-26",6312.22,6672.92,6312.22,6582.75,382380],["2015-05-27",6582.75,6672.92,6492.57,6492.57,46710],["2015-05-28",6402.4,6763.1,6222.05,6492.57,192580],["2015-05-29",6582.75,6672.92,6402.4,6582.75,94570],["2015-06-01",6672.92,6672.92,6492.57,6492.57,181280],["2015-06-02",6582.75,6582.75,6402.4,6492.57,67240],["2015-06-03",6492.57,6492.57,6402.4,6492.57,89900],["2015-06-04",6402.4,6582.75,6402.4,6492.57,144850],["2015-06-05",6582.75,6943.45,6492.57,6943.45,500660],["2015-06-08",7304.15,7394.32,7213.97,7304.15,700370],["2015-06-09",7123.8,7304.15,6943.45,7033.62,238980],["2015-06-10",6853.27,7033.62,6853.27,6943.45,144070],["2015-06-11",6943.45,7213.97,6943.45,7123.8,474210],["2015-06-12",7213.97,7304.15,7033.62,7213.97,102030],["2015-06-15",7213.97,7213.97,6943.45,6943.45,153180],["2015-06-16",6943.45,7123.8,6943.45,7033.62,146610],["2015-06-17",6943.45,6943.45,6853.27,6943.45,49150],["2015-06-18",6853.27,7033.62,6853.27,7033.62,65880],["2015-06-19",6943.45,7033.62,6853.27,6943.45,61260],["2015-06-22",6943.45,6943.45,6853.27,6943.45,42560],["2015-06-23",6943.45,7033.62,6943.45,7033.62,176610],["2015-06-24",7033.62,7033.62,6853.27,6853.27,88250],["2015-06-25",6943.45,7033.62,6853.27,6853.27,78780],["2015-06-26",6943.45,6943.45,6853.27,6943.45,15620],["2015-06-29",6943.45,6943.45,6763.1,6853.27,66200],["2015-06-30",6672.92,6763.1,6672.92,6672.92,76640],["2015-07-01",6763.1,6763.1,6582.75,6582.75,44160],["2015-07-02",6492.57,6672.92,6492.57,6582.75,91700],["2015-07-03",6672.92,6943.45,6672.92,6853.27,481200],["2015-07-06",6853.27,7033.62,6763.1,7033.62,149950],["2015-07-07",6943.45,7033.62,6943.45,7033.62,359150],["2015-07-08",6943.45,6943.45,6763.1,6763.1,204860],["2015-07-09",6763.1,6763.1,6672.92,6763.1,50230],["2015-07-10",6763.1,6853.27,6672.92,6763.1,86360],["2015-07-13",6672.92,6763.1,6672.92,6672.92,130430],["2015-07-14",6763.1,6853.27,6582.75,6763.1,117630],["2015-07-15",6672.92,6943.45,6582.75,6582.75,87680],["2015-07-16",6582.75,6582.75,6492.57,6582.75,59950],["2015-07-17",6853.27,6853.27,6582.75,6582.75,65520],["2015-07-20",6582.75,6582.75,6402.4,6492.57,126060],["2015-07-21",6492.57,6492.57,6222.05,6312.22,185140],["2015-07-22",6492.57,6492.57,6222.05,6312.22,183680],["2015-07-23",6312.22,6402.4,6131.88,6312.22,141840],["2015-07-24",6312.22,6312.22,6222.05,6312.22,29060],["2015-07-27",6312.22,6402.4,6222.05,6312.22,103380],["2015-07-28",6312.22,6312.22,6131.88,6222.05,144490],["2015-07-29",6312.22,6312.22,6131.88,6131.88,128570],["2015-07-30",6222.05,6222.05,6041.7,6222.05,91530],["2015-07-31",6131.88,6312.22,6131.88,6222.05,78920],["2015-08-03",6222.05,6222.05,6041.7,6131.88,71290],["2015-08-04",6131.88,6131.88,6041.7,6041.7,42280],["2015-08-05",6131.88,6222.05,5951.53,6222.05,66080],["2015-08-06",6222.05,6222.05,6041.7,6131.88,43910],["2015-08-07",6041.7,6131.88,6041.7,6131.88,6500],["2015-08-10",6041.7,6131.88,5951.53,5951.53,103850],["2015-08-11",6041.7,6131.88,5951.53,6131.88,47670],["2015-08-12",6131.88,6131.88,6041.7,6131.88,44440],["2015-08-13",5951.53,6131.88,5861.35,6131.88,51830],["2015-08-14",5861.35,6041.7,5861.35,6041.7,6470],["2015-08-17",6041.7,6131.88,5861.35,6041.7,15690],["2015-08-18",6131.88,6131.88,5951.53,6041.7,45930],["2015-08-19",6041.7,6041.7,5861.35,5951.53,16560],["2015-08-20",6041.7,6041.7,5861.35,5951.53,27750],["2015-08-21",5951.53,5951.53,5590.83,5681.0,99790],["2015-08-24",5590.83,5771.18,5320.3,5320.3,57960],["2015-08-25",5049.78,5320.3,4959.61,5320.3,156120],["2015-08-26",5320.3,5590.83,5230.13,5500.65,71670],["2015-08-27",5500.65,5500.65,5139.95,5500.65,28430],["2015-08-28",5500.65,5500.65,5230.13,5410.48,111830],["2015-08-31",5320.3,5320.3,5139.95,5230.13,33970],["2015-09-01",5230.13,5410.48,5230.13,5410.48,81480],["2015-09-03",5410.48,5410.48,5230.13,5410.48,75150],["2015-09-04",5230.13,5410.48,5230.13,5410.48,49390],["2015-09-07",5320.3,5320.3,5139.95,5230.13,48380],["2015-09-08",5410.48,5410.48,5320.3,5410.48,23360],["2015-09-09",5410.48,5500.65,5410.48,5410.48,22450],["2015-09-10",5410.48,5410.48,5320.3,5410.48,5020],["2015-09-11",5410.48,5410.48,5320.3,5410.48,21140],["2015-09-14",5410.48,5410.48,5320.3,5410.48,34200],["2015-09-15",5410.48,5410.48,5230.13,5320.3,25860],["2015-09-16",5320.3,5320.3,5320.3,5320.3,20100],["2015-09-17",5320.3,5410.48,5320.3,5410.48,62570],["2015-09-18",5410.48,5410.48,5320.3,5410.48,70290],["2015-09-21",5410.48,5410.48,5410.48,5410.48,12800],["2015-09-22",5410.48,5410.48,5230.13,5410.48,58520],["2015-09-23",5320.3,5410.48,5320.3,5410.48,42560],["2015-09-24",5410.48,5771.18,5410.48,5500.65,50370],["2015-09-25",5590.83,5681.0,5500.65,5500.65,72220],["2015-09-28",5410.48,5500.65,5320.3,5320.3,51640],["2015-09-29",5320.3,5410.48,5139.95,5320.3,40720],["2015-09-30",5320.3,5410.48,5230.13,5410.48,96020],["2015-10-01",5320.3,5320.3,5139.95,5230.13,138640],["2015-10-02",5230.13,5320.3,5230.13,5230.13,39100],["2015-10-05",5320.3,5410.48,5230.13,5410.48,163200],["2015-10-06",5410.48,5500.65,5320.3,5500.65,205430],["2015-10-07",5410.48,5500.65,5320.3,5410.48,81830],["2015-10-08",5410.48,5500.65,5320.3,5410.48,109880],["2015-10-09",5500.65,5681.0,5500.65,5500.65,269130],["2015-10-12",5500.65,5590.83,5500.65,5500.65,123470],["2015-10-13",5500.65,5500.65,5410.48,5410.48,54240],["2015-10-14",5410.48,5410.48,5320.3,5410.48,19200],["2015-10-15",5320.3,5410.48,5320.3,5410.48,56230],["2015-10-16",5410.48,5500.65,5320.3,5320.3,66870],["2015-10-19",5410.48,5410.48,5410.48,5410.48,44970],["2015-10-20",5320.3,5410.48,5139.95,5230.13,117650],["2015-10-21",5320.3,5320.3,5230.13,5230.13,29030],["2015-10-22",5230.13,5320.3,5139.95,5320.3,84880],["2015-10-23",5320.3,5320.3,5230.13,5230.13,38800],["2015-10-26",5230.13,5410.48,5139.95,5139.95,68960],["2015-10-27",5139.95,5410.48,5139.95,5230.13,115620],["2015-10-28",5320.3,5320.3,5230.13,5320.3,44210],["2015-10-29",5320.3,5320.3,5230.13,5230.13,58900],["2015-10-30",5230.13,5230.13,5139.95,5230.13,12890],["2015-11-02",5139.95,5320.3,5139.95,5230.13,38020],["2015-11-03",5230.13,5230.13,5139.95,5139.95,102050],["2015-11-04",5230.13,5230.13,5139.95,5139.95,29300],["2015-11-05",5230.13,5230.13,5139.95,5230.13,94730],["2015-11-06",5320.3,5410.48,5139.95,5320.3,49180],["2015-11-09",5320.3,5320.3,5230.13,5230.13,2700],["2015-11-10",5230.13,5320.3,5139.95,5320.3,20250],["2015-11-11",5230.13,5320.3,5139.95,5139.95,55020],["2015-11-12",5230.13,5230.13,5049.78,5139.95,27540],["2015-11-13",5139.95,5230.13,5139.95,5230.13,26100],["2015-11-16",5230.13,5230.13,5049.78,5049.78,23460],["2015-11-17",5230.13,5230.13,5139.95,5230.13,51510],["2015-11-18",5230.13,5230.13,5139.95,5230.13,48580],["2015-11-19",5139.95,5230.13,5139.95,5230.13,12860],["2015-11-20",5230.13,5230.13,5139.95,5139.95,58010],["2015-11-23",5230.13,5320.3,5139.95,5230.13,33430],["2015-11-24",5230.13,5320.3,5049.78,5230.13,55110],["2015-11-25",5230.13,5230.13,4869.43,5139.95,11420],["2015-11-26",5049.78,5139.95,5049.78,5139.95,78820],["2015-11-27",5139.95,5139.95,4959.61,5049.78,57540],["2015-11-30",5049.78,5139.95,4779.26,4959.61,122720],["2015-12-01",4959.61,5049.78,4959.61,4959.61,101850],["2015-12-02",4959.61,5049.78,4959.61,5049.78,25350],["2015-12-03",5139.95,5139.95,4959.61,4959.61,2036730],["2015-12-04",5049.78,5049.78,4869.43,4959.61,27580],["2015-12-07",4959.61,5049.78,4869.43,4959.61,22200],["2015-12-08",4959.61,4959.61,4779.26,4869.43,911753],["2015-12-09",4779.26,4869.43,4779.26,4869.43,45660],["2015-12-10",4869.43,4869.43,4689.08,4689.08,9850],["2015-12-11",4689.08,4869.43,4508.73,4598.91,310650],["2015-12-14",4598.91,4779.26,4508.73,4598.91,470000],["2015-12-15",4598.91,4689.08,4598.91,4598.91,52100],["2015-12-16",4689.08,4779.26,4598.91,4689.08,169930],["2015-12-17",4689.08,4689.08,4598.91,4598.91,22740],["2015-12-18",4689.08,4689.08,4418.56,4598.91,202230],["2015-12-21",4508.73,4598.91,4328.38,4418.56,141030],["2015-12-22",4418.56,4508.73,4328.38,4508.73,82930],["2015-12-23",4418.56,4508.73,4328.38,4418.56,44270],["2015-12-24",4418.56,4508.73,4418.56,4418.56,42230],["2015-12-25",4328.38,4418.56,4328.38,4418.56,38860],["2015-12-28",4418.56,4418.56,4328.38,4418.56,82610],["2015-12-29",4418.56,4418.56,4238.21,4418.56,75540],["2015-12-30",4418.56,4508.73,4418.56,4508.73,123660],["2015-12-31",4508.73,4598.91,4418.56,4598.91,168720],["2016-01-04",4598.91,4598.91,4418.56,4418.56,122940],["2016-01-05",4508.73,4508.73,4328.38,4418.56,13750],["2016-01-06",4418.56,4508.73,4418.56,4508.73,26100],["2016-01-07",4328.38,4418.56,4238.21,4328.38,237320],["2016-01-08",4057.86,4328.38,4057.86,4328.38,22570],["2016-01-11",4238.21,4328.38,4148.03,4328.38,68640],["2016-01-12",4148.03,4328.38,4148.03,4238.21,7420],["2016-01-13",4238.21,4328.38,4148.03,4238.21,62330],["2016-01-14",4238.21,4238.21,4057.86,4238.21,22490],["2016-01-15",4148.03,4148.03,4057.86,4057.86,32960],["2016-01-18",3967.68,3967.68,3787.33,3787.33,165860],["2016-01-19",3877.51,3967.68,3877.51,3967.68,15510],["2016-01-20",4057.86,4057.86,3787.33,3787.33,74330],["2016-01-21",3697.16,3787.33,3697.16,3787.33,32470],["2016-01-22",3697.16,3787.33,3606.99,3787.33,51040],["2016-01-25",3787.33,3967.68,3787.33,3967.68,60410],["2016-01-26",4057.86,4057.86,3877.51,4057.86,110780],["2016-01-27",4148.03,4328.38,4057.86,4328.38,146030],["2016-01-28",4328.38,4328.38,4238.21,4238.21,58200],["2016-01-29",4328.38,4328.38,4238.21,4328.38,100020],["2016-02-01",4328.38,4418.56,4328.38,4418.56,85060],["2016-02-02",4328.38,4328.38,4148.03,4328.38,103170],["2016-02-03",4148.03,4328.38,4148.03,4328.38,39750],["2016-02-04",4148.03,4418.56,4148.03,4238.21,40610],["2016-02-05",4328.38,4328.38,4148.03,4328.38,72720],["2016-02-15",4328.38,4418.56,4148.03,4238.21,19190],["2016-02-16",4238.21,4328.38,4238.21,4328.38,75210],["2016-02-17",4238.21,4328.38,4238.21,4238.21,15050],["2016-02-18",4238.21,4238.21,4148.03,4238.21,83800],["2016-02-19",4148.03,4238.21,4057.86,4238.21,28940],["2016-02-22",4238.21,4238.21,4148.03,4238.21,30720],["2016-02-23",4238.21,4238.21,4148.03,4238.21,85600],["2016-02-24",4238.21,4238.21,4148.03,4148.03,82100],["2016-02-25",4238.21,4238.21,4148.03,4148.03,76230],["2016-02-26",4238.21,4238.21,4148.03,4148.03,22910],["2016-02-29",4148.03,4238.21,4057.86,4057.86,112750],["2016-03-01",4057.86,4238.21,4057.86,4148.03,111400],["2016-03-02",4148.03,4238.21,4148.03,4238.21,132600],["2016-03-03",4238.21,4238.21,4148.03,4238.21,62790],["2016-03-04",4238.21,4238.21,4148.03,4238.21,96680],["2016-03-07",4148.03,4238.21,4057.86,4238.21,63190],["2016-03-08",4148.03,4238.21,4148.03,4148.03,28730],["2016-03-09",4148.03,4238.21,4057.86,4148.03,22800],["2016-03-10",4148.03,4238.21,4148.03,4238.21,55490],["2016-03-11",4148.03,4508.73,4148.03,4508.73,799860],["2016-03-14",4779.26,4779.26,4689.08,4779.26,911420],["2016-03-15",4779.26,4779.26,4508.73,4689.08,141250],["2016-03-16",4508.73,4689.08,4508.73,4508.73,127540],["2016-03-17",4418.56,4689.08,4418.56,4508.73,165500],["2016-03-18",4508.73,4508.73,4418.56,4508.73,55140],["2016-03-21",4508.73,4508.73,4418.56,4508.73,111100],["2016-03-22",4508.73,4508.73,4418.56,4418.56,58110],["2016-03-23",4418.56,4508.73,4418.56,4508.73,109880],["2016-03-24",4508.73,4689.08,4418.56,4508.73,334480],["2016-03-25",4508.73,4508.73,4418.56,4418.56,99420],["2016-03-28",4418.56,4508.73,4418.56,4418.56,75670],["2016-03-29",4418.56,4418.56,4328.38,4418.56,153950],["2016-03-30",4418.56,4508.73,4418.56,4418.56,90220],["2016-03-31",4328.38,4418.56,4328.38,4418.56,66260],["2016-04-01",4418.56,4418.56,4238.21,4238.21,62560],["2016-04-04",4238.21,4328.38,4148.03,4148.03,123440],["2016-04-05",4148.03,4238.21,4148.03,4238.21,88130],["2016-04-06",4238.21,4238.21,4148.03,4238.21,45770],["2016-04-07",4328.38,4328.38,4148.03,4238.21,28560],["2016-04-08",4238.21,4328.38,4148.03,4328.38,68720],["2016-04-11",4418.56,4508.73,4238.21,4328.38,43510],["2016-04-12",4238.21,4328.38,4238.21,4328.38,35210],["2016-04-13",4508.73,4598.91,4508.73,4598.91,939450],["2016-04-14",4779.26,4779.26,4598.91,4598.91,171790],["2016-04-15",4598.91,4598.91,4328.38,4328.38,194900],["2016-04-19",4238.21,4238.21,4148.03,4238.21,300100],["2016-04-20",4328.38,4328.38,4148.03,4148.03,89340],["2016-04-21",4148.03,4238.21,4148.03,4148.03,88690],["2016-04-22",4238.21,4328.38,4148.03,4238.21,94310],["2016-04-25",4238.21,4328.38,4148.03,4238.21,51260],["2016-04-26",4238.21,4328.38,4238.21,4238.21,84200],["2016-04-27",4238.21,4328.38,4238.21,4328.38,84740],["2016-04-28",4238.21,4328.38,4148.03,4328.38,119710],["2016-04-29",4328.38,4328.38,4148.03,4328.38,86050],["2016-05-04",4418.56,4418.56,4238.21,4238.21,83000],["2016-05-05",4238.21,4238.21,4148.03,4148.03,228200],["2016-05-06",4238.21,4238.21,4057.86,4057.86,36980],["2016-05-09",4057.86,4148.03,4057.86,4148.03,122220],["2016-05-10",4057.86,4148.03,4057.86,4148.03,38060],["2016-05-11",4148.03,4238.21,4148.03,4238.21,27570],["2016-05-12",4148.03,4238.21,4148.03,4148.03,58630],["2016-05-13",4148.03,4238.21,4057.86,4238.21,57830],["2016-05-16",4148.03,4418.56,4057.86,4418.56,69550],["2016-05-17",4418.56,4418.56,4238.21,4328.38,55410],["2016-05-18",4328.38,4328.38,4148.03,4148.03,16200],["2016-05-19",4148.03,4238.21,4148.03,4238.21,13250],["2016-05-20",4148.03,4238.21,4148.03,4148.03,8740],["2016-05-23",4148.03,4148.03,4148.03,4148.03,30110],["2016-05-24",4148.03,4238.21,4148.03,4148.03,88400],["2016-05-25",4148.03,4238.21,4148.03,4238.21,61940],["2016-05-26",4148.03,4148.03,4148.03,4148.03,91430],["2016-05-27",4057.86,4148.03,4057.86,4148.03,44120],["2016-05-30",4238.21,4238.21,4148.03,4238.21,75520],["2016-05-31",4148.03,4238.21,4148.03,4238.21,11560],["2016-06-01",4148.03,4238.21,4057.86,4238.21,15570],["2016-06-02",4148.03,4238.21,4148.03,4238.21,36490],["2016-06-03",4148.03,4328.38,4148.03,4238.21,26820],["2016-06-06",4238.21,4238.21,4148.03,4238.21,41750],["2016-06-07",4238.21,4238.21,4148.03,4148.03,32840],["2016-06-08",4148.03,4238.21,4148.03,4148.03,129660],["2016-06-09",4148.03,4238.21,4148.03,4238.21,36750],["2016-06-10",4148.03,4238.21,4148.03,4148.03,100030],["2016-06-13",4148.03,4238.21,4148.03,4238.21,43790],["2016-06-14",4238.21,4238.21,4148.03,4238.21,40620],["2016-06-15",4238.21,4508.73,4238.21,4418.56,430300],["2016-06-16",4418.56,4418.56,4238.21,4238.21,27280],["2016-06-17",4238.21,4418.56,4238.21,4328.38,70850],["2016-06-20",4238.21,4328.38,4238.21,4328.38,73540],["2016-06-21",4238.21,4508.73,4238.21,4418.56,186210],["2016-06-22",4508.73,4598.91,4418.56,4418.56,193530],["2016-06-23",4508.73,4689.08,4508.73,4689.08,391000],["2016-06-24",4869.43,4959.61,4598.91,4869.43,942970],["2016-06-27",4869.43,4869.43,4598.91,4598.91,126720],["2016-06-28",4418.56,4508.73,4328.38,4418.56,195080],["2016-06-29",4328.38,4508.73,4328.38,4328.38,239500],["2016-06-30",4328.38,4418.56,4238.21,4238.21,108700],["2016-07-01",4328.38,4508.73,4328.38,4328.38,221320],["2016-07-04",4418.56,4508.73,4418.56,4508.73,109930],["2016-07-05",4418.56,4508.73,4328.38,4508.73,272100],["2016-07-06",4418.56,4508.73,4238.21,4508.73,163510],["2016-07-07",4689.08,4689.08,4418.56,4508.73,168330],["2016-07-08",4508.73,4598.91,4418.56,4598.91,158860],["2016-07-11",4598.91,4598.91,4328.38,4328.38,148530],["2016-07-12",4328.38,4508.73,4238.21,4328.38,154510],["2016-07-13",4328.38,4418.56,4238.21,4328.38,182350],["2016-07-14",4328.38,4508.73,4238.21,4238.21,190470],["2016-07-15",4238.21,4328.38,4238.21,4238.21,47860],["2016-07-18",4148.03,4328.38,4148.03,4328.38,73150],["2016-07-19",4328.38,4418.56,4238.21,4328.38,61640],["2016-07-20",4238.21,4328.38,4238.21,4328.38,10110],["2016-07-21",4238.21,4328.38,4148.03,4238.21,158580],["2016-07-22",4148.03,4238.21,4148.03,4148.03,60470],["2016-07-25",4148.03,4238.21,4148.03,4148.03,42160],["2016-07-26",4238.21,4238.21,4148.03,4148.03,21670],["2016-07-27",4148.03,4238.21,4148.03,4148.03,14710],["2016-07-28",4238.21,4238.21,4148.03,4148.03,41660],["2016-07-29",4148.03,4148.03,4148.03,4148.03,18930],["2016-08-01",4238.21,4328.38,4238.21,4238.21,200410],["2016-08-02",4238.21,4238.21,4057.86,4057.86,47290],["2016-08-03",4057.86,4148.03,4057.86,4057.86,114780],["2016-08-04",4057.86,4148.03,3967.68,4148.03,89600],["2016-08-05",4057.86,4148.03,3967.68,4057.86,12370],["2016-08-08",4238.21,4238.21,3967.68,3967.68,66520],["2016-08-09",4057.86,4057.86,4057.86,4057.86,8210],["2016-08-10",4057.86,4057.86,3967.68,4057.86,37220],["2016-08-11",4057.86,4148.03,4057.86,4148.03,79050],["2016-08-12",4057.86,4057.86,4057.86,4057.86,65470],["2016-08-15",4057.86,4057.86,3967.68,4057.86,34600],["2016-08-16",4057.86,4148.03,4057.86,4148.03,66610],["2016-08-17",4148.03,4148.03,4057.86,4057.86,94270],["2016-08-18",4057.86,4057.86,3877.51,3877.51,82020],["2016-08-19",3967.68,4057.86,3877.51,3967.68,48870],["2016-08-22",3967.68,3967.68,3967.68,3967.68,6150],["2016-08-23",3967.68,3967.68,3877.51,3967.68,15170],["2016-08-24",3967.68,4057.86,3877.51,4057.86,84670],["2016-08-25",3967.68,3967.68,3877.51,3877.51,16060],["2016-08-26",3877.51,3967.68,3877.51,3967.68,9040],["2016-08-29",3967.68,3967.68,3877.51,3877.51,52520],["2016-08-30",3877.51,3967.68,3787.33,3967.68,45690],["2016-08-31",3877.51,3877.51,3787.33,3877.51,104290],["2016-09-01",3787.33,3877.51,3787.33,3787.33,19760],["2016-09-05",3787.33,3877.51,3697.16,3877.51,31830],["2016-09-06",3787.33,3877.51,3787.33,3877.51,42080],["2016-09-07",3877.51,3967.68,3787.33,3877.51,117650],["2016-09-08",3877.51,3967.68,3787.33,3877.51,19620],["2016-09-09",3877.51,3877.51,3697.16,3697.16,65200],["2016-09-12",3706.18,3787.33,3697.16,3697.16,16250],["2016-09-13",3697.16,3697.16,3516.81,3516.81,54100],["2016-09-14",3516.81,3516.81,3471.72,3516.81,69020],["2016-09-15",3471.72,3507.79,3471.72,3498.78,13200],["2016-09-16",3516.81,3588.95,3489.76,3516.81,13170],["2016-09-19",3516.81,3516.81,3489.76,3489.76,41670],["2016-09-20",3507.79,3597.97,3489.76,3597.97,68270],["2016-09-21",3688.14,3688.14,3462.71,3462.71,424050],["2016-09-22",3462.71,3679.13,3462.71,3679.13,5260],["2016-09-23",3688.14,3688.14,3471.72,3489.76,33980],["2016-09-26",3516.81,3516.81,3489.76,3516.81,23980],["2016-09-27",3516.81,3561.9,3480.74,3552.88,9160],["2016-09-28",3489.76,3507.79,3489.76,3489.76,28750],["2016-09-29",3516.81,3561.9,3516.81,3543.86,15120],["2016-09-30",3552.88,3787.33,3534.85,3787.33,59160],["2016-10-03",3787.33,3787.33,3552.88,3561.9,89530],["2016-10-04",3606.99,3606.99,3534.85,3534.85,23260],["2016-10-05",3498.78,3688.14,3498.78,3652.07,240],["2016-10-06",3516.81,3652.07,3516.81,3534.85,11900],["2016-10-07",3534.85,3597.97,3516.81,3516.81,6760],["2016-10-10",3606.99,3606.99,3525.83,3525.83,14100],["2016-10-11",3606.99,3606.99,3516.81,3516.81,1010],["2016-10-12",3525.83,3606.99,3507.79,3606.99,64480],["2016-10-13",3606.99,3859.47,3606.99,3606.99,22740],["2016-10-14",3751.26,3760.28,3616.0,3616.0,3060],["2016-10-17",3625.02,3625.02,3606.99,3606.99,15100],["2016-10-18",3597.97,3606.99,3597.97,3606.99,2000],["2016-10-19",3697.16,3697.16,3552.88,3552.88,10050],["2016-10-20",3552.88,3552.88,3543.86,3543.86,9050],["2016-10-21",3606.99,3606.99,3543.86,3597.97,10090],["2016-10-24",3634.04,3634.04,3597.97,3597.97,5810],["2016-10-25",3354.5,3606.99,3354.5,3534.85,47850],["2016-10-26",3534.85,3778.32,3534.85,3778.32,56110],["2016-10-27",3588.95,3778.32,3588.95,3769.3,34650],["2016-10-28",3606.99,3787.33,3606.99,3787.33,35130],["2016-10-31",3606.99,3697.16,3561.9,3697.16,30240],["2016-11-01",3579.93,3670.11,3471.72,3670.11,35450],["2016-11-02",3652.07,3652.07,3552.88,3652.07,540],["2016-11-03",3652.07,3652.07,3543.86,3597.97,10700],["2016-11-04",3643.06,3643.06,3643.06,3643.06,50],["2016-11-07",3516.81,3588.95,3390.57,3516.81,73110],["2016-11-08",3444.67,3480.74,3408.6,3471.72,31130],["2016-11-09",3246.29,3498.78,3246.29,3498.78,1610],["2016-11-10",3498.78,3498.78,3444.67,3444.67,7070],["2016-11-11",3507.79,3507.79,3426.64,3480.74,8080],["2016-11-14",3255.3,3498.78,3255.3,3471.72,10050],["2016-11-15",3480.74,3498.78,3336.46,3480.74,13430],["2016-11-16",3471.72,3570.92,3471.72,3561.9,22280],["2016-11-17",3652.07,3652.07,3561.9,3561.9,14360],["2016-11-18",3471.72,3643.06,3471.72,3606.99,21010],["2016-11-21",3516.81,3579.93,3471.72,3579.93,34630],["2016-11-22",3597.97,3597.97,3471.72,3516.81,15940],["2016-11-23",3561.9,3561.9,3561.9,3561.9,250],["2016-11-24",3498.78,3561.9,3489.76,3516.81,31010],["2016-11-25",3552.88,3552.88,3480.74,3516.81,9060],["2016-11-28",3480.74,3516.81,3354.5,3354.5,17950],["2016-11-29",3471.72,3498.78,3381.55,3426.64,16450],["2016-11-30",3525.83,3525.83,3381.55,3462.71,13500],["2016-12-01",3237.27,3516.81,3237.27,3462.71,87520],["2016-12-02",3453.69,3462.71,3354.5,3462.71,43270],["2016-12-05",3336.46,3426.64,3336.46,3426.64,7470],["2016-12-06",3354.5,3417.62,3246.29,3417.62,4610],["2016-12-07",3417.62,3417.62,3336.46,3417.62,7020],["2016-12-08",3444.67,3444.67,3336.46,3426.64,5770],["2016-12-09",3318.43,3462.71,3318.43,3336.46,8470],["2016-12-12",3426.64,3426.64,3156.11,3156.11,44250],["2016-12-13",3156.11,3156.11,2975.76,3156.11,39030],["2016-12-14",3336.46,3336.46,3011.83,3065.94,11910],["2016-12-15",2966.75,3065.94,2858.54,3056.92,61270],["2016-12-16",2975.76,3083.97,2975.76,3083.97,34800],["2016-12-19",2903.62,3228.25,2903.62,3228.25,15600],["2016-12-20",3111.03,3111.03,3111.03,3111.03,35070],["2016-12-21",3065.94,3201.2,3065.94,3201.2,48740],["2016-12-22",3092.99,3147.09,3083.97,3147.09,19360],["2016-12-23",2930.68,3183.16,2930.68,3183.16,7450],["2016-12-26",3129.06,3138.08,2975.76,3111.03,48780],["2016-12-27",3020.85,3156.11,2903.62,3156.11,97790],["2016-12-28",2948.71,3372.53,2948.71,3372.53,20580],["2016-12-29",3372.53,3606.99,3138.08,3606.99,62790],["2016-12-30",3354.5,3426.64,3354.5,3426.64,35020],["2017-01-03",3201.2,3201.2,3192.18,3192.18,19600],["2017-01-04",3246.29,3246.29,3174.15,3246.29,6200],["2017-01-05",3282.36,3291.37,3120.04,3282.36,2940],["2017-01-06",3156.11,3246.29,3083.97,3083.97,15800],["2017-01-09",3156.11,3156.11,3138.08,3138.08,42230],["2017-01-10",3138.08,3138.08,3138.08,3138.08,260],["2017-01-11",3156.11,3156.11,3074.96,3083.97,3920],["2017-01-12",3083.97,3156.11,3083.97,3156.11,7320],["2017-01-13",3246.29,3246.29,3246.29,3246.29,10],["2017-01-16",3246.29,3246.29,3065.94,3065.94,3350],["2017-01-17",3156.11,3273.34,2975.76,3273.34,36890],["2017-01-18",3273.34,3273.34,3156.11,3156.11,1140],["2017-01-19",3372.53,3372.53,3165.13,3165.13,2560],["2017-01-20",3336.46,3336.46,3165.13,3336.46,930],["2017-01-23",3165.13,3480.74,3120.04,3471.72,64580],["2017-01-24",3246.29,3480.74,3246.29,3471.72,1430],["2017-01-25",3462.71,3697.16,3453.69,3697.16,48940],["2017-02-02",3525.83,3697.16,3462.71,3697.16,19970],["2017-02-03",3787.33,3787.33,3516.81,3652.07,9630],["2017-02-06",3697.16,3904.56,3606.99,3832.42,69850],["2017-02-07",3940.63,3940.63,3606.99,3606.99,40660],["2017-02-08",3697.16,3697.16,3426.64,3697.16,10280],["2017-02-09",3697.16,3697.16,3697.16,3697.16,0],["2017-02-10",3877.51,3922.6,3787.33,3832.42,88990],["2017-02-13",3868.49,3868.49,3787.33,3787.33,27340],["2017-02-14",3958.67,3958.67,3787.33,3850.46,10340],["2017-02-15",3877.51,4111.96,3850.46,4111.96,471790],["2017-02-16",4382.49,4391.5,4238.21,4319.37,1807600],["2017-02-17",4328.38,4526.77,4328.38,4337.4,354420],["2017-02-20",4337.4,4337.4,4066.88,4283.3,311020],["2017-02-21",4102.95,4328.38,3985.72,4238.21,544920],["2017-02-22",4075.89,4238.21,4003.75,4130.0,138570],["2017-02-23",4139.02,4238.21,4130.0,4139.02,276040],["2017-02-24",4148.03,4229.19,3967.68,4111.96,66880],["2017-02-27",4111.96,4193.12,4057.86,4102.95,75500],["2017-02-28",4130.0,4130.0,4021.79,4093.93,149190],["2017-03-01",4057.86,4111.96,3877.51,3877.51,103040],["2017-03-02",3877.51,4075.89,3877.51,4057.86,59370],["2017-03-03",4057.86,4057.86,3967.68,4057.86,25850],["2017-03-06",4012.77,4193.12,4012.77,4102.95,167950],["2017-03-07",4066.88,4102.95,4066.88,4093.93,88930],["2017-03-08",4148.03,4148.03,4075.89,4120.98,112010],["2017-03-09",4120.98,4148.03,4057.86,4130.0,33870],["2017-03-10",4148.03,4148.03,4012.77,4012.77,10590],["2017-03-13",4012.77,4057.86,3913.58,3913.58,40310],["2017-03-14",4102.95,4102.95,3922.6,3922.6,8150],["2017-03-15",3886.53,4057.86,3886.53,4057.86,29250],["2017-03-16",4057.86,4057.86,3778.32,3796.35,199980],["2017-03-17",3652.07,3958.67,3534.85,3913.58,25040],["2017-03-20",3967.68,3967.68,3805.37,3895.54,5900],["2017-03-21",3895.54,3922.6,3787.33,3886.53,269560],["2017-03-22",3886.53,4157.05,3886.53,4148.03,700040],["2017-03-23",4319.37,4436.59,4238.21,4436.59,1485530],["2017-03-24",4743.19,4743.19,4734.17,4743.19,409510],["2017-03-27",5049.78,5067.81,4779.26,5067.81,877960],["2017-03-28",5049.78,5419.5,4959.61,5419.5,804420],["2017-03-29",5419.5,5798.23,5419.5,5798.23,156920],["2017-03-30",6204.02,6204.02,6204.02,6204.02,482600],["2017-03-31",6402.4,6582.75,5771.18,5771.18,1349010],["2017-04-03",5500.65,6167.95,5500.65,6167.95,672940],["2017-04-04",6384.36,6573.73,6140.89,6312.22,197340],["2017-04-05",5906.44,6312.22,5906.44,6294.19,252190],["2017-04-07",6095.81,6222.05,5861.35,5861.35,324830],["2017-04-10",6113.84,6113.84,5509.67,5843.32,243000],["2017-04-11",5608.86,5951.53,5545.74,5572.79,370600],["2017-04-12",5572.79,5762.16,5185.04,5230.13,304670],["2017-04-13",5239.15,5590.83,5239.15,5590.83,141950],["2017-04-14",5978.58,5978.58,5951.53,5978.58,813080],["2017-04-17",6393.38,6393.38,6312.22,6393.38,699560],["2017-04-18",6393.38,6393.38,5951.53,6213.03,234740],["2017-04-19",6005.63,6213.03,5951.53,6086.79,236910],["2017-04-20",5960.54,6086.79,5717.07,5753.14,171400],["2017-04-21",5644.93,6086.79,5644.93,6032.68,78940],["2017-04-24",6447.49,6447.49,6447.49,6447.49,700050],["2017-04-25",6627.84,6627.84,5996.61,6176.96,838210],["2017-04-26",6492.57,6600.78,6312.22,6600.78,916180],["2017-04-27",7060.67,7060.67,7060.67,7060.67,11870],["2017-04-28",7547.62,7547.62,7547.62,7547.62,227730],["2017-05-03",8070.63,8070.63,8070.63,8070.63,29762593],["2017-05-04",8629.71,8629.71,8629.71,8629.71,2821700],["2017-05-05",9197.81,9197.81,9197.81,9197.81,243360],["2017-05-08",9829.04,9829.04,9829.04,9829.04,5263610],["2017-05-09",10505.35,10505.35,10505.35,10505.35,43260],["2017-05-10",11226.74,11226.74,11226.74,11226.74,1158920],["2017-05-11",11993.23,11993.23,11993.23,11993.23,2584330],["2017-05-12",12804.8,12804.8,12804.8,12804.8,432400],["2017-05-15",13661.46,13661.46,13661.46,13661.46,733990],["2017-05-16",14608.29,14608.29,14608.29,14608.29,1508170],["2017-05-17",15600.21,15600.21,15600.21,15600.21,566320],["2017-05-18",16682.31,16682.31,15329.69,16682.31,3399410],["2017-05-19",17809.49,17809.49,17133.18,17809.49,2511000],["2017-05-22",17809.49,18485.8,16592.13,18034.93,2012270],["2017-05-23",17944.75,19297.37,17133.18,19297.37,1822150],["2017-05-24",19838.42,20379.47,18936.67,20018.77,847970],["2017-05-25",20559.82,20559.82,19026.85,20559.82,1115120],["2017-05-26",20559.82,20604.9,19838.42,19838.42,554350],["2017-05-29",19297.37,19748.25,18485.8,18485.8,1562210],["2017-05-30",17854.58,19748.25,17854.58,19748.25,2789970],["2017-05-31",20740.17,20920.52,19748.25,19748.25,599700],["2017-06-01",19162.11,20199.12,19026.85,19207.2,1012590],["2017-06-02",18575.98,19748.25,18305.45,19162.11,1184800],["2017-06-05",19658.07,19658.07,18621.06,19387.55,933980],["2017-06-06",19477.72,19838.42,19071.94,19838.42,555900],["2017-06-07",19387.55,19838.42,19297.37,19387.55,609410],["2017-06-08",19567.9,19567.9,18936.67,19117.02,267500],["2017-06-09",19477.72,19477.72,18936.67,19117.02,670450],["2017-06-12",19117.02,19207.2,18575.98,18575.98,240350],["2017-06-13",18485.8,18936.67,18215.28,18215.28,274760],["2017-06-14",18215.28,19477.72,18215.28,19477.72,570090],["2017-06-15",20379.47,20469.64,19748.25,19748.25,895950],["2017-06-16",20289.29,21100.87,19838.42,21100.87,542930],["2017-06-19",22543.66,22543.66,22543.66,22543.66,440230],["2017-06-20",24121.72,24121.72,24076.63,24121.72,702830],["2017-06-21",23445.41,25789.95,23445.41,25789.95,1655600],["2017-06-22",27052.39,27322.92,25789.95,26421.17,594360],["2017-06-23",26421.17,27232.74,26240.82,26421.17,481370],["2017-06-26",26330.99,26330.99,25158.72,25789.95,1329250],["2017-06-27",25339.07,26601.52,25339.07,25970.3,383350],["2017-06-28",25970.3,26330.99,25699.77,26150.65,410100],["2017-06-29",27954.14,27954.14,24347.15,26150.65,2418650],["2017-06-30",26150.65,26150.65,24347.15,24347.15,958520],["2017-07-03",22678.92,22678.92,22678.92,22678.92,1002410],["2017-07-04",21100.87,21100.87,21100.87,21100.87,161450],["2017-07-05",19658.07,22453.48,19658.07,21551.74,3374760],["2017-07-06",21191.04,22543.66,20740.17,21551.74,501250],["2017-07-07",21641.91,22092.79,21191.04,21191.04,283970],["2017-07-10",20920.52,20920.52,19748.25,20018.77,932740],["2017-07-11",20018.77,20559.82,19026.85,20559.82,341710],["2017-07-12",20559.82,21822.26,20559.82,21822.26,863030],["2017-07-13",22092.79,22363.31,21371.39,22002.61,449670],["2017-07-14",22273.14,22994.53,22002.61,22453.48,763620],["2017-07-17",22092.79,22543.66,21191.04,21191.04,403820],["2017-07-18",21996.0,21996.0,20592.0,20872.8,320640],["2017-07-19",19843.2,21247.2,19843.2,20872.8,204700],["2017-07-20",21153.6,21153.6,20498.4,20826.0,202720],["2017-07-21",20919.6,22276.8,20592.0,22276.8,703900],["2017-07-24",22651.2,22651.2,21808.8,21996.0,182170],["2017-07-25",21996.0,22089.6,21715.2,21762.0,73760],["2017-07-26",21762.0,23119.2,21621.6,23072.4,376920],["2017-07-27",22791.6,23072.4,22557.6,23072.4,168130],["2017-07-28",23072.4,23868.0,22464.0,22885.2,580910],["2017-07-31",21996.0,22464.0,21294.0,21294.0,670610],["2017-08-01",21013.2,22744.8,20966.4,21949.2,707810],["2017-08-02",21808.8,21949.2,21153.6,21340.8,161580],["2017-08-03",21060.0,21387.6,20685.6,20685.6,476810],["2017-08-04",20685.6,21996.0,20498.4,20872.8,172220],["2017-08-07",20779.2,21481.2,20592.0,20919.6,344130],["2017-08-08",20872.8,21387.6,20638.8,20638.8,348860],["2017-08-09",20638.8,20638.8,19234.8,19234.8,912400],["2017-08-10",18064.8,19188.0,17924.4,17924.4,493480],["2017-08-11",17316.0,17784.0,16707.6,16707.6,1121940],["2017-08-14",15912.0,17316.0,15912.0,16988.4,218600],["2017-08-15",17035.2,17035.2,15818.4,16099.2,878130],["2017-08-16",16099.2,16380.0,15397.2,16005.6,129090],["2017-08-17",15350.4,15818.4,15256.8,15444.0,114500],["2017-08-18",15397.2,15444.0,14601.6,15444.0,140180],["2017-08-21",15069.6,16380.0,14882.4,15163.2,115240],["2017-08-22",15163.2,16192.8,14976.0,16192.8,594210],["2017-08-23",16801.2,17316.0,16380.0,17316.0,658850],["2017-08-24",17784.0,17784.0,16146.0,16286.4,463890],["2017-08-25",15912.0,16286.4,15350.4,15912.0,286220],["2017-08-28",15724.8,15724.8,15163.2,15350.4,301700],["2017-08-29",15116.4,16380.0,15116.4,15724.8,174760],["2017-08-30",15256.8,16614.0,15256.8,15912.0,237580],["2017-08-31",16005.6,16005.6,15350.4,15912.0,198030],["2017-09-01",15631.2,16286.4,15397.2,16005.6,228480],["2017-09-05",16286.4,16801.2,16192.8,16567.2,3505140],["2017-09-06",16801.2,17550.0,16754.4,17409.6,586640],["2017-09-07",17690.4,18626.4,17409.6,18626.4,962950],["2017-09-08",19188.0,19890.0,19000.8,19890.0,1142600],["2017-09-11",19656.0,19936.8,19000.8,19000.8,539090],["2017-09-12",18813.6,19188.0,18111.6,19188.0,536560],["2017-09-13",19281.6,19281.6,18252.0,18439.2,656260],["2017-09-14",18439.2,19188.0,18298.8,19000.8,137210],["2017-09-15",19000.8,19000.8,18064.8,18345.6,381530],["2017-09-18",18345.6,18720.0,17596.8,17784.0,627450],["2017-09-19",17784.0,18626.4,17690.4,18205.2,1080610],["2017-09-20",18064.8,18298.8,17690.4,17737.2,408610],["2017-09-21",17596.8,17784.0,16848.0,17784.0,584390],["2017-09-22",17784.0,17877.6,17035.2,17784.0,940720],["2017-09-25",17409.6,17596.8,17128.8,17128.8,168610],["2017-09-26",16941.6,17269.2,16707.6,17222.4,1378280],["2017-09-27",17128.8,17316.0,16754.4,16754.4,229340],["2017-09-28",16660.8,16660.8,15584.4,15724.8,1080060],["2017-09-29",15818.4,16099.2,15163.2,15444.0,520590],["2017-10-02",15865.2,16052.4,15444.0,15444.0,190840],["2017-10-03",15818.4,16005.6,15444.0,15818.4,274110],["2017-10-04",15724.8,16005.6,15724.8,15912.0,129110],["2017-10-05",15912.0,16567.2,15724.8,16567.2,247770],["2017-10-06",16801.2,16801.2,16192.8,16380.0,107380],["2017-10-09",16614.0,16614.0,15865.2,16005.6,630640],["2017-10-10",16005.6,16192.8,15818.4,16146.0,490110],["2017-10-11",16192.8,16848.0,15912.0,16380.0,401240],["2017-10-12",16520.4,17175.6,16239.6,17035.2,714640],["2017-10-13",17175.6,17175.6,16567.2,16941.6,249200],["2017-10-16",17035.2,17035.2,16192.8,16192.8,291840],["2017-10-17",16192.8,16567.2,15912.0,16099.2,151860],["2017-10-18",16005.6,16380.0,15912.0,16286.4,253640],["2017-10-19",16286.4,16286.4,15912.0,15912.0,127640],["2017-10-20",15912.0,15912.0,15256.8,15397.2,354830],["2017-10-23",15397.2,15818.4,15163.2,15397.2,352130],["2017-10-24",15350.4,15678.0,15069.6,15537.6,222740],["2017-10-25",15537.6,15678.0,14976.0,15444.0,299980],["2017-10-26",15444.0,15444.0,14367.6,14648.4,494310],["2017-10-27",14180.4,14788.8,13665.6,13665.6,620400],["2017-10-30",12963.6,13104.0,12729.6,12729.6,369410],["2017-10-31",11840.4,11840.4,11840.4,11840.4,152840],["2017-11-01",11044.8,11793.6,11044.8,11044.8,1504920],["2017-11-02",10857.6,11793.6,10857.6,11793.6,700290],["2017-11-03",12542.4,12589.2,12448.8,12589.2,1258120],["2017-11-06",13384.8,13431.6,13104.0,13431.6,2226400],["2017-11-07",14367.6,14367.6,14367.6,14367.6,460640],["2017-11-08",15350.4,15350.4,13759.2,14086.8,1071710],["2017-11-09",13759.2,14086.8,13104.0,13104.0,449980],["2017-11-10",12823.2,13291.2,12214.8,12729.6,797930],["2017-11-13",12729.6,13338.0,12729.6,13104.0,481860],["2017-11-14",13384.8,13759.2,13010.4,13572.0,363530],["2017-11-15",13291.2,13384.8,13104.0,13384.8,398510],["2017-11-16",13150.8,13384.8,13057.2,13150.8,332220],["2017-11-17",12963.6,13104.0,12636.0,12729.6,434510],["2017-11-20",13104.0,13291.2,12823.2,13057.2,280620],["2017-11-21",12776.4,13057.2,12776.4,12823.2,135920],["2017-11-22",13010.4,13010.4,12495.6,12495.6,182910],["2017-11-23",12308.4,12636.0,11700.0,11793.6,397020],["2017-11-24",11419.2,12589.2,11232.0,12589.2,921500],["2017-11-27",13431.6,13431.6,13104.0,13431.6,564320],["2017-11-28",13104.0,13478.4,12729.6,13010.4,429710],["2017-11-29",12542.4,13010.4,12542.4,12589.2,239660],["2017-11-30",12589.2,12963.6,12308.4,12355.2,393610],["2017-12-01",12214.8,12729.6,12168.0,12355.2,414990],["2017-12-04",12589.2,12916.8,12261.6,12355.2,756500],["2017-12-05",12636.0,12682.8,12402.0,12448.8,347270],["2017-12-06",12589.2,13104.0,12402.0,12916.8,661460],["2017-12-07",13104.0,13525.2,12916.8,13384.8,814910],["2017-12-08",13572.0,13712.4,13104.0,13104.0,462060],["2017-12-11",12916.8,13010.4,12682.8,12729.6,205660],["2017-12-12",12729.6,12916.8,12355.2,12636.0,434780],["2017-12-13",12636.0,13010.4,12636.0,12916.8,253600],["2017-12-14",12916.8,12916.8,12542.4,12776.4,86900],["2017-12-15",12776.4,12776.4,12589.2,12636.0,202100],["2017-12-18",13057.2,13104.0,12729.6,12916.8,144400],["2017-12-19",12916.8,12916.8,12729.6,12729.6,205943],["2017-12-20",12682.8,13431.6,12589.2,13197.6,1055090],["2017-12-21",13291.2,14086.8,13291.2,13899.6,821190],["2017-12-22",13572.0,13899.6,13478.4,13525.2,558790],["2017-12-25",13478.4,13572.0,13104.0,13525.2,520200],["2017-12-26",13525.2,13525.2,12963.6,13197.6,409890],["2017-12-27",13104.0,13291.2,12729.6,12729.6,518540],["2017-12-28",12729.6,13384.8,12729.6,13104.0,900080],["2017-12-29",13104.0,13946.4,13057.2,13946.4,1822790],["2018-01-02",14040.0,14320.8,13806.0,14133.6,1471940],["2018-01-03",14133.6,14320.8,13852.8,14133.6,1483790],["2018-01-04",14227.2,15116.4,14227.2,15116.4,1986340],["2018-01-05",15256.8,16146.0,15256.8,15444.0,2146280],["2018-01-08",15444.0,16005.6,15256.8,15912.0,1449080],["2018-01-09",15912.0,16473.6,15350.4,16380.0,1791230],["2018-01-10",16286.4,16380.0,15256.8,15256.8,1811260],["2018-01-11",14788.8,15537.6,14508.0,15350.4,2585670],["2018-01-12",15397.2,15397.2,14742.0,14976.0,1565230],["2018-01-15",14882.4,15537.6,14414.4,15069.6,1294460],["2018-01-16",14882.4,15631.2,14742.0,15537.6,2005220],["2018-01-17",15444.0,15818.4,14882.4,14976.0,1819180],["2018-01-18",14601.6,14976.0,14320.8,14976.0,2083700],["2018-01-19",15163.2,15350.4,14788.8,14788.8,1188260],["2018-01-22",14788.8,14788.8,13946.4,13946.4,1316950],["2018-01-25",13759.2,14320.8,13104.0,13946.4,3177060],["2018-01-26",13759.2,13946.4,13197.6,13852.8,1846590],["2018-01-29",13852.8,13852.8,13104.0,13478.4,1964820],["2018-01-30",13384.8,14414.4,13104.0,14414.4,2452300],["2018-01-31",14695.2,15210.0,13852.8,13852.8,2780090],["2018-02-01",13759.2,14040.0,13478.4,13665.6,1745880],["2018-02-02",13665.6,13852.8,13291.2,13712.4,1066040],["2018-02-05",13384.8,13384.8,12776.4,12776.4,1958580],["2018-02-06",11887.2,12261.6,11887.2,11887.2,814540],["2018-02-07",12074.4,12682.8,11887.2,12261.6,1895910],["2018-02-08",12261.6,12448.8,11934.0,12121.2,1103830],["2018-02-09",11325.6,11512.8,11278.8,11278.8,1181620],["2018-02-12",11185.2,11700.0,11138.4,11700.0,1087650],["2018-02-13",11793.6,12261.6,11700.0,12261.6,845720],["2018-02-21",12355.2,12542.4,12168.0,12448.8,810430],["2018-02-22",12355.2,12448.8,11887.2,12448.8,1029360],["2018-02-23",12355.2,12542.4,12168.0,12355.2,1236730],["2018-02-26",12261.6,12261.6,11793.6,12074.4,1492030],["2018-02-27",11887.2,12916.8,11793.6,12916.8,2030450],["2018-02-28",13010.4,13478.4,12916.8,13104.0,1355350],["2018-03-01",12916.8,13104.0,12636.0,12823.2,956750],["2018-03-02",12729.6,13010.4,12495.6,12636.0,1113670],["2018-03-05",12729.6,13010.4,12355.2,12355.2,1612190],["2018-03-06",12355.2,12636.0,12168.0,12542.4,621850],["2018-03-07",12542.4,12916.8,12355.2,12636.0,1092180],["2018-03-08",12542.4,12823.2,12495.6,12823.2,1152050],["2018-03-09",12823.2,12916.8,12636.0,12636.0,820560],["2018-03-12",12636.0,12729.6,12121.2,12448.8,1463510],["2018-03-13",12448.8,12448.8,12168.0,12448.8,935430],["2018-03-14",12636.0,13291.2,12636.0,13291.2,2842480],["2018-03-15",13478.4,13899.6,13338.0,13899.6,2021460],["2018-03-16",13946.4,13946.4,13197.6,13197.6,1385620],["2018-03-19",13104.0,13572.0,12963.6,13431.6,1717360],["2018-03-20",13384.8,13525.2,12963.6,13150.8,1465250],["2018-03-21",13150.8,13291.2,12963.6,13197.6,1545200],["2018-03-22",13197.6,13197.6,12636.0,12916.8,1756810],["2018-03-23",12542.4,12823.2,12261.6,12823.2,1635960],["2018-03-26",12823.2,12916.8,12448.8,12542.4,646150],["2018-03-27",12636.0,12916.8,12355.2,12589.2,1010960],["2018-03-28",12542.4,12636.0,12402.0,12589.2,879940],["2018-03-29",12589.2,12636.0,12402.0,12589.2,693400],["2018-03-30",12589.2,12636.0,12402.0,12636.0,973950],["2018-04-02",12636.0,12916.8,12355.2,12355.2,1068170],["2018-04-03",12355.2,12636.0,12168.0,12636.0,1173630],["2018-04-04",12636.0,12823.2,12355.2,12542.4,1004320],["2018-04-05",12542.4,12542.4,12074.4,12168.0,1876140],["2018-04-06",12261.6,12823.2,12074.4,12448.8,1667150],["2018-04-09",12542.4,13291.2,12402.0,13291.2,3029520],["2018-04-10",13291.2,13291.2,12636.0,12823.2,1232670],["2018-04-11",12823.2,12823.2,12261.6,12448.8,1398350],["2018-04-12",12355.2,12542.4,12168.0,12355.2,979200],["2018-04-13",12355.2,12636.0,12261.6,12636.0,1161640],["2018-04-16",12729.6,12823.2,12355.2,12448.8,1338360],["2018-04-17",12448.8,12636.0,12308.4,12542.4,1106580],["2018-04-18",12355.2,12355.2,11700.0,11700.0,1874000],["2018-04-19",10904.4,10904.4,10904.4,10904.4,294400],["2018-04-20",10155.6,10155.6,10155.6,10155.6,336480],["2018-04-23",9453.6,10155.6,9453.6,9453.6,4557040],["2018-04-24",8798.4,9172.8,8798.4,8798.4,918850],["2018-04-26",8424.0,9266.4,8190.0,8985.6,2374760],["2018-04-27",8892.0,8985.6,8358.48,8985.6,1849450],["2018-05-02",8892.0,9079.2,8517.6,8892.0,1061720],["2018-05-03",8704.8,8976.24,8424.0,8966.88,1148690],["2018-05-04",8892.0,8892.0,8564.4,8704.8,912100],["2018-05-07",8704.8,8704.8,8321.04,8704.8,1081470],["2018-05-08",8704.8,8892.0,8442.72,8873.28,1509160],["2018-05-09",8873.28,9453.6,8798.4,9453.6,1898910],["2018-05-10",9640.8,9968.4,9594.0,9921.6,2112050],["2018-05-11",9828.0,9921.6,9453.6,9921.6,1201560],["2018-05-14",9828.0,9828.0,9453.6,9687.6,1091920],["2018-05-15",9594.0,9781.2,9406.8,9734.4,1024060],["2018-05-16",9734.4,9968.4,9547.2,9828.0,1353150],["2018-05-17",9828.0,9828.0,9547.2,9828.0,710270],["2018-05-18",9828.0,9828.0,9594.0,9734.4,914750],["2018-05-21",9734.4,9781.2,9547.2,9734.4,705250],["2018-05-22",9734.4,9734.4,9172.8,9453.6,1513440],["2018-05-23",9360.0,9453.6,9144.72,9406.8,1018400],["2018-05-24",9547.2,9547.2,9257.04,9360.0,413750],["2018-05-25",9350.0,9600.0,9350.0,9600.0,584840],["2018-05-28",9500.0,9500.0,8930.0,8930.0,323100],["2018-05-29",8400.0,9000.0,8400.0,9000.0,896570],["2018-05-30",9000.0,9000.0,8700.0,8850.0,868620],["2018-05-31",8710.0,8900.0,8600.0,8900.0,868070],["2018-06-01",8900.0,9200.0,8700.0,9200.0,1141980],["2018-06-04",9100.0,9100.0,8800.0,9090.0,932570],["2018-06-05",8700.0,9080.0,8650.0,8990.0,906380],["2018-06-06",8990.0,9610.0,8710.0,9610.0,1764070],["2018-06-07",9750.0,10000.0,9610.0,9990.0,1271810],["2018-06-08",9990.0,9990.0,9600.0,9700.0,747950],["2018-06-11",9550.0,9600.0,9300.0,9300.0,1032880],["2018-06-12",9200.0,9200.0,8800.0,8900.0,804250],["2018-06-13",8900.0,9520.0,8600.0,9520.0,1376110],["2018-06-14",9520.0,9900.0,9200.0,9900.0,1362640],["2018-06-15",9800.0,9800.0,9500.0,9700.0,1168340],["2018-06-18",9700.0,9700.0,9100.0,9100.0,841580],["2018-06-19",9100.0,9100.0,8680.0,9100.0,1962990],["2018-06-20",9100.0,9200.0,8800.0,9200.0,1142330],["2018-06-21",9200.0,9200.0,8800.0,9090.0,1233090],["2018-06-22",9090.0,9590.0,8900.0,9300.0,1056110],["2018-06-25",9100.0,9200.0,8900.0,9000.0,1327630],["2018-06-26",9000.0,9000.0,8710.0,9000.0,1021020],["2018-06-27",9000.0,9200.0,8800.0,8900.0,934600],["2018-06-28",8900.0,9100.0,8710.0,9100.0,786170],["2018-06-29",9000.0,9100.0,8730.0,9000.0,906620],["2018-07-02",8900.0,8900.0,8420.0,8510.0,892830],["2018-07-03",8510.0,8600.0,8000.0,8000.0,1082800],["2018-07-04",8000.0,8000.0,7500.0,7900.0,979860],["2018-07-05",7800.0,8000.0,7500.0,8000.0,1208630],["2018-07-06",7900.0,8190.0,7600.0,8100.0,1097060],["2018-07-09",8000.0,8000.0,7710.0,8000.0,634510],["2018-07-10",7710.0,7980.0,7710.0,7800.0,785270],["2018-07-11",7800.0,7800.0,7600.0,7650.0,431660],["2018-07-12",7650.0,7670.0,7500.0,7670.0,442880],["2018-07-13",7670.0,7800.0,7520.0,7700.0,406130],["2018-07-16",7700.0,7800.0,7600.0,7700.0,516160],["2018-07-17",7700.0,7760.0,7510.0,7700.0,577640],["2018-07-18",7700.0,8200.0,7520.0,8090.0,720870],["2018-07-19",8090.0,8090.0,7850.0,7900.0,802450],["2018-07-20",7800.0,7900.0,7750.0,7800.0,300750],["2018-07-23",7800.0,8340.0,7600.0,8340.0,2998080],["2018-07-24",8360.0,8920.0,8350.0,8920.0,2940860],["2018-07-25",9100.0,9540.0,9100.0,9540.0,1797360],["2018-07-26",9600.0,10150.0,9000.0,9800.0,3233160],["2018-07-27",9550.0,9900.0,9310.0,9800.0,2382780],["2018-07-30",9700.0,9800.0,9400.0,9600.0,2072930],["2018-07-31",9500.0,10250.0,9300.0,10000.0,4070210],["2018-08-01",9800.0,10000.0,9500.0,9600.0,1134950],["2018-08-02",9600.0,9800.0,9500.0,9600.0,1243350],["2018-08-03",9530.0,9600.0,9200.0,9200.0,2077470],["2018-08-06",9100.0,9190.0,8560.0,8560.0,1525330],["2018-08-07",8260.0,8750.0,8260.0,8460.0,1012810],["2018-08-08",8460.0,8670.0,8310.0,8600.0,1193320],["2018-08-09",8700.0,8930.0,8610.0,8890.0,1185790],["2018-08-10",8890.0,8900.0,8500.0,8500.0,887120],["2018-08-13",8500.0,9000.0,8400.0,8990.0,1613840],["2018-08-14",8900.0,8970.0,8700.0,8890.0,1049660],["2018-08-15",8890.0,8890.0,8600.0,8650.0,1192930],["2018-08-16",8650.0,8770.0,8500.0,8700.0,1170770],["2018-08-17",8700.0,8790.0,8600.0,8600.0,1171830],["2018-08-20",8600.0,8700.0,8500.0,8600.0,1038290],["2018-08-21",8600.0,8680.0,8460.0,8480.0,1287630],["2018-08-22",8500.0,8600.0,8400.0,8450.0,1136690],["2018-08-23",8400.0,8580.0,8380.0,8430.0,1049370],["2018-08-24",8400.0,8720.0,8360.0,8700.0,1352590],["2018-08-27",8700.0,8700.0,8550.0,8650.0,813540],["2018-08-28",8650.0,8650.0,8500.0,8590.0,802430],["2018-08-29",8590.0,8600.0,8440.0,8600.0,884730],["2018-08-30",8600.0,8690.0,8450.0,8600.0,898770],["2018-08-31",8600.0,8640.0,8460.0,8600.0,708840],["2018-09-04",8600.0,8600.0,8450.0,8500.0,797770],["2018-09-05",8500.0,8500.0,8150.0,8150.0,1005900],["2018-09-06",8200.0,8300.0,8020.0,8020.0,739780],["2018-09-07",8020.0,8300.0,7900.0,8300.0,690000],["2018-09-10",8300.0,8450.0,8100.0,8450.0,1913850],["2018-09-11",8450.0,8800.0,8200.0,8750.0,1981690],["2018-09-12",8750.0,8850.0,8500.0,8600.0,1371460],["2018-09-13",8600.0,8600.0,8520.0,8520.0,975520],["2018-09-14",8500.0,8590.0,8330.0,8370.0,1034360],["2018-09-17",8370.0,8380.0,8270.0,8270.0,737020],["2018-09-18",8210.0,8300.0,8150.0,8160.0,1008160],["2018-09-19",8160.0,8680.0,8100.0,8600.0,3144490],["2018-09-20",8600.0,8800.0,8410.0,8750.0,2523450],["2018-09-21",8780.0,8800.0,8550.0,8600.0,1516100],["2018-09-24",8500.0,8700.0,8400.0,8560.0,2427170],["2018-09-25",8560.0,8580.0,8350.0,8350.0,1921950],["2018-09-26",8350.0,8600.0,8300.0,8540.0,2218320],["2018-09-27",8500.0,8560.0,8360.0,8540.0,1637610],["2018-09-28",8540.0,8600.0,8400.0,8560.0,1642910],["2018-10-01",8560.0,8600.0,8400.0,8500.0,1562790],["2018-10-02",8410.0,9050.0,8400.0,9050.0,5284290],["2018-10-03",9300.0,9450.0,9000.0,9210.0,2722800],["2018-10-04",9210.0,9210.0,8900.0,9010.0,1532890],["2018-10-05",9000.0,9000.0,8750.0,8950.0,2095720],["2018-10-08",8850.0,9060.0,8810.0,8960.0,2169070],["2018-10-09",9000.0,9070.0,8900.0,9000.0,2639550],["2018-10-10",9100.0,9300.0,8950.0,9200.0,2534730],["2018-10-11",8900.0,9000.0,8560.0,8590.0,5022750],["2018-10-12",8500.0,8640.0,8310.0,8640.0,2009330],["2018-10-15",8640.0,8640.0,8410.0,8550.0,1796690],["2018-10-16",8550.0,8700.0,8400.0,8600.0,2431810],["2018-10-17",8600.0,8800.0,8600.0,8600.0,1731140],["2018-10-18",8510.0,8620.0,8400.0,8620.0,1783560],["2018-10-19",8410.0,8700.0,8400.0,8620.0,2476700],["2018-10-22",8600.0,8600.0,8200.0,8200.0,1932050],["2018-10-23",8200.0,8200.0,7630.0,7990.0,3406680],["2018-10-24",7800.0,8000.0,7750.0,7750.0,1336130],["2018-10-25",7500.0,7500.0,7210.0,7400.0,2369460],["2018-10-26",7400.0,7500.0,7200.0,7490.0,2104350],["2018-10-29",7490.0,7490.0,7290.0,7330.0,1238660],["2018-10-30",7300.0,7300.0,7100.0,7290.0,1396490],["2018-10-31",7130.0,7490.0,6950.0,7000.0,3835030],["2018-11-01",6670.0,6890.0,6560.0,6600.0,1527080],["2018-11-02",6600.0,7060.0,6400.0,7060.0,2263460],["2018-11-05",7060.0,7400.0,6800.0,7400.0,2680890],["2018-11-06",7300.0,7410.0,7100.0,7250.0,1794730],["2018-11-07",7050.0,7200.0,7000.0,7200.0,1089600],["2018-11-08",7200.0,7600.0,7000.0,7420.0,5140770],["2018-11-09",7300.0,7400.0,7110.0,7200.0,966350],["2018-11-12",7010.0,7190.0,7010.0,7190.0,1146090],["2018-11-13",7020.0,7350.0,6900.0,7010.0,2894560],["2018-11-14",7010.0,7100.0,6800.0,6900.0,996890],["2018-11-15",6900.0,6950.0,6710.0,6880.0,1142830],["2018-11-16",6880.0,7040.0,6700.0,7040.0,2586050],["2018-11-19",6700.0,7040.0,6680.0,6800.0,2802380],["2018-11-20",6700.0,6700.0,6460.0,6510.0,2146250],["2018-11-21",6300.0,6510.0,6060.0,6060.0,3403130],["2018-11-22",5800.0,6350.0,5640.0,6200.0,4705810],["2018-11-23",6000.0,6010.0,5770.0,5770.0,1153070],["2018-11-26",5500.0,5650.0,5370.0,5600.0,1627130],["2018-11-27",5400.0,5600.0,5210.0,5210.0,2932230],["2018-11-28",5210.0,5450.0,5140.0,5450.0,1856810],["2018-11-29",5450.0,5490.0,5200.0,5210.0,1281880],["2018-11-30",5210.0,5300.0,5100.0,5290.0,2194160],["2018-12-03",5290.0,5380.0,5100.0,5350.0,2967560],["2018-12-04",5350.0,5350.0,5200.0,5320.0,1175640],["2018-12-05",5200.0,5260.0,5100.0,5250.0,1758430],["2018-12-06",5200.0,5280.0,5110.0,5250.0,1831550],["2018-12-07",5250.0,5400.0,5150.0,5380.0,2443200],["2018-12-10",5380.0,5380.0,5300.0,5340.0,1077410],["2018-12-11",5300.0,5300.0,5220.0,5300.0,939260],["2018-12-12",5250.0,5670.0,5150.0,5670.0,3768040],["2018-12-13",6010.0,6010.0,5700.0,5730.0,697450],["2018-12-14",5650.0,5660.0,5400.0,5400.0,754630],["2018-12-17",5300.0,5390.0,5220.0,5300.0,589560],["2018-12-18",5250.0,5570.0,5180.0,5450.0,2816010],["2018-12-19",5450.0,5500.0,5260.0,5480.0,2013820],["2018-12-20",5400.0,5500.0,5300.0,5500.0,915920],["2018-12-21",5400.0,5500.0,5300.0,5500.0,1827050],["2018-12-24",5500.0,5600.0,5300.0,5460.0,2661380],["2018-12-25",5310.0,5310.0,5080.0,5080.0,839870],["2018-12-26",5020.0,5150.0,4730.0,4730.0,2754350],["2018-12-27",4750.0,4850.0,4400.0,4800.0,3614980],["2018-12-28",4800.0,4800.0,4550.0,4600.0,1325190],["2019-01-02",4600.0,4630.0,4280.0,4280.0,394690],["2019-01-03",4280.0,4280.0,3990.0,3990.0,1038440],["2019-01-04",3730.0,4200.0,3720.0,4200.0,5355810],["2019-01-07",4200.0,4490.0,4200.0,4490.0,1638610],["2019-01-08",4400.0,4790.0,4400.0,4780.0,1167590],["2019-01-09",4650.0,4890.0,4510.0,4800.0,3785540],["2019-01-10",4800.0,4880.0,4610.0,4810.0,1635120],["2019-01-11",4800.0,4830.0,4700.0,4790.0,1107630],["2019-01-14",4700.0,4800.0,4700.0,4740.0,2089820],["2019-01-15",4750.0,4880.0,4650.0,4740.0,1440780],["2019-01-16",4740.0,4850.0,4710.0,4800.0,947890],["2019-01-17",4900.0,5050.0,4790.0,4900.0,3494290],["2019-01-18",4900.0,5000.0,4770.0,4930.0,1375220],["2019-01-21",4970.0,4970.0,4770.0,4900.0,1456760],["2019-01-22",4800.0,4810.0,4700.0,4790.0,1397260],["2019-01-23",4780.0,4780.0,4480.0,4480.0,639300],["2019-01-24",4480.0,4550.0,4410.0,4500.0,532260],["2019-01-25",4540.0,4550.0,4380.0,4550.0,801290],["2019-01-28",4550.0,4650.0,4400.0,4650.0,1149380],["2019-01-29",4600.0,4600.0,4450.0,4600.0,425210],["2019-01-30",4600.0,4600.0,4480.0,4480.0,418650],["2019-01-31",4480.0,4600.0,4400.0,4600.0,1027890],["2019-02-01",4600.0,4600.0,4430.0,4590.0,478670],["2019-02-11",4500.0,4540.0,4390.0,4450.0,683290],["2019-02-12",4450.0,4450.0,4340.0,4430.0,572350],["2019-02-13",4430.0,4500.0,4300.0,4500.0,1113110],["2019-02-14",4500.0,4540.0,4400.0,4490.0,704500],["2019-02-15",4400.0,4480.0,4370.0,4480.0,677220],["2019-02-18",4430.0,4520.0,4390.0,4520.0,1782410],["2019-02-19",4500.0,4520.0,4400.0,4500.0,795930],["2019-02-20",4420.0,4520.0,4410.0,4500.0,611130],["2019-02-21",4510.0,4690.0,4400.0,4690.0,2086370],["2019-02-22",4690.0,4900.0,4610.0,4810.0,1043810],["2019-02-25",4840.0,4950.0,4810.0,4810.0,511920],["2019-02-26",4800.0,4900.0,4660.0,4810.0,1758300],["2019-02-27",4800.0,4830.0,4700.0,4800.0,885730],["2019-02-28",4800.0,4800.0,4660.0,4770.0,587870],["2019-03-01",4700.0,4800.0,4600.0,4800.0,1092190],["2019-03-04",4700.0,4790.0,4600.0,4790.0,1204560],["2019-03-05",4700.0,4750.0,4620.0,4700.0,1036460],["2019-03-06",4700.0,5020.0,4640.0,5020.0,2426190],["2019-03-07",5250.0,5370.0,5200.0,5370.0,736850],["2019-03-08",5650.0,5740.0,5440.0,5650.0,2931060],["2019-03-11",5600.0,6040.0,5400.0,5990.0,3177600],["2019-03-12",6000.0,6100.0,5800.0,6090.0,1204120],["2019-03-13",6090.0,6090.0,5800.0,6090.0,1370020],["2019-03-14",6000.0,6150.0,5930.0,6070.0,1473960],["2019-03-15",6000.0,6100.0,5900.0,5910.0,1102500],["2019-03-18",5900.0,5900.0,5600.0,5600.0,972240],["2019-03-19",5640.0,5700.0,5280.0,5310.0,1026130],["2019-03-20",5310.0,5400.0,5110.0,5300.0,853730],["2019-03-21",5350.0,5400.0,5150.0,5290.0,800840],["2019-03-22",5290.0,5300.0,5110.0,5290.0,624010],["2019-03-25",5160.0,5290.0,5110.0,5210.0,1092390],["2019-03-26",5200.0,5290.0,5110.0,5230.0,786210],["2019-03-27",5230.0,5250.0,5110.0,5220.0,763430],["2019-03-28",5220.0,5270.0,5120.0,5250.0,609130],["2019-03-29",5250.0,5550.0,5110.0,5390.0,1534330],["2019-04-01",5450.0,5520.0,5450.0,5510.0,564280],["2019-04-02",5510.0,5600.0,5480.0,5480.0,242330],["2019-04-03",5400.0,5400.0,5290.0,5300.0,444680],["2019-04-04",5300.0,5420.0,5270.0,5390.0,341810],["2019-04-05",5450.0,5470.0,5300.0,5390.0,168690],["2019-04-08",5390.0,5760.0,5390.0,5760.0,844000],["2019-04-09",6000.0,6160.0,5800.0,6000.0,2430340],["2019-04-10",6000.0,6050.0,5810.0,5950.0,1207840],["2019-04-11",6000.0,6360.0,6000.0,6360.0,2609040],["2019-04-12",6400.0,6750.0,6370.0,6400.0,1924170],["2019-04-16",6160.0,6160.0,5960.0,5960.0,1407170],["2019-04-17",5800.0,5800.0,5550.0,5550.0,1605640],["2019-04-18",5500.0,5500.0,5290.0,5290.0,870450],["2019-04-19",5300.0,5620.0,5290.0,5500.0,774120],["2019-04-22",5400.0,5400.0,5250.0,5270.0,627360],["2019-04-23",5300.0,5550.0,5300.0,5450.0,426250],["2019-04-24",5490.0,5490.0,5300.0,5400.0,692900],["2019-04-25",5400.0,5460.0,5310.0,5350.0,784070],["2019-04-26",5390.0,5390.0,5210.0,5240.0,833410],["2019-05-02",5250.0,5350.0,5170.0,5300.0,675560],["2019-05-03",5200.0,5280.0,5130.0,5250.0,571340],["2019-05-06",5130.0,5200.0,5000.0,5100.0,379430],["2019-05-07",5150.0,5200.0,5070.0,5190.0,394320],["2019-05-08",5100.0,5170.0,5030.0,5100.0,259060],["2019-05-09",5050.0,5150.0,4950.0,4950.0,524160],["2019-05-10",5050.0,5050.0,4850.0,4940.0,588640],["2019-05-13",4950.0,4990.0,4850.0,4960.0,553650],["2019-05-14",4960.0,4960.0,4850.0,4960.0,444440],["2019-05-15",4960.0,5300.0,4800.0,5300.0,1851590],["2019-05-16",5340.0,5550.0,5300.0,5400.0,746690],["2019-05-17",5420.0,5500.0,5200.0,5370.0,1096680],["2019-05-20",5370.0,5420.0,5150.0,5350.0,1485470],["2019-05-21",5350.0,5350.0,5200.0,5300.0,495930],["2019-05-22",5300.0,5330.0,5210.0,5220.0,715150],["2019-05-23",5220.0,5230.0,5090.0,5090.0,1089970],["2019-05-24",5090.0,5150.0,5000.0,5150.0,659330],["2019-05-27",5150.0,5200.0,5050.0,5140.0,437050],["2019-05-28",5140.0,5140.0,5060.0,5140.0,412380],["2019-05-29",5150.0,5160.0,5060.0,5140.0,545900],["2019-05-30",5140.0,5150.0,5070.0,5150.0,579340],["2019-05-31",5170.0,5200.0,5070.0,5150.0,364160],["2019-06-03",5150.0,5150.0,4900.0,5130.0,440020],["2019-06-04",5130.0,5130.0,4950.0,4960.0,479890],["2019-06-05",4960.0,4960.0,4810.0,4900.0,724710],["2019-06-06",4900.0,4900.0,4810.0,4900.0,249700],["2019-06-07",4900.0,5050.0,4700.0,5050.0,839780],["2019-06-10",5050.0,5120.0,4950.0,5070.0,726940],["2019-06-11",5070.0,5070.0,4900.0,4990.0,317320],["2019-06-12",4990.0,5140.0,4860.0,5050.0,617160],["2019-06-13",5050.0,5150.0,4980.0,4980.0,124320],["2019-06-14",5100.0,5100.0,4900.0,4900.0,168150],["2019-06-17",4860.0,4900.0,4860.0,4860.0,234100],["2019-06-18",4860.0,4900.0,4840.0,4850.0,147260],["2019-06-19",5000.0,5000.0,4850.0,4850.0,113300],["2019-06-20",4850.0,4950.0,4850.0,4880.0,69450],["2019-06-21",4970.0,4970.0,4840.0,4840.0,140780],["2019-06-24",4840.0,4840.0,4790.0,4790.0,273180],["2019-06-25",4760.0,4900.0,4750.0,4760.0,134970],["2019-06-26",4830.0,4830.0,4700.0,4700.0,226720],["2019-06-27",4700.0,4700.0,4600.0,4600.0,299510],["2019-06-28",4550.0,4840.0,4500.0,4530.0,153140],["2019-07-01",4770.0,4770.0,4560.0,4570.0,38310],["2019-07-02",4570.0,4640.0,4490.0,4490.0,212240],["2019-07-03",4490.0,4500.0,4320.0,4390.0,260170],["2019-07-04",4450.0,4510.0,4400.0,4480.0,166060],["2019-07-05",4410.0,4490.0,4340.0,4360.0,323570],["2019-07-08",4360.0,4400.0,4320.0,4380.0,119530],["2019-07-09",4450.0,4450.0,4360.0,4380.0,157090],["2019-07-10",4420.0,4420.0,4370.0,4400.0,106660],["2019-07-11",4400.0,4410.0,4370.0,4400.0,79660],["2019-07-12",4440.0,4440.0,4360.0,4360.0,92290],["2019-07-15",4370.0,4400.0,4340.0,4400.0,105660],["2019-07-16",4400.0,4630.0,4350.0,4600.0,263170],["2019-07-17",4680.0,4680.0,4550.0,4590.0,100090],["2019-07-18",4520.0,4620.0,4520.0,4620.0,201290],["2019-07-19",4600.0,4600.0,4510.0,4510.0,72230],["2019-07-22",4500.0,4580.0,4480.0,4560.0,115140],["2019-07-23",4580.0,4580.0,4480.0,4570.0,186190],["2019-07-24",4470.0,4580.0,4400.0,4470.0,146770],["2019-07-25",4430.0,4500.0,4400.0,4410.0,191770],["2019-07-26",4390.0,4400.0,4300.0,4320.0,139410],["2019-07-29",4440.0,4440.0,4320.0,4390.0,50760],["2019-07-30",4400.0,4490.0,4400.0,4400.0,76780],["2019-07-31",4320.0,4500.0,4320.0,4500.0,191920],["2019-08-01",4550.0,4690.0,4540.0,4560.0,310720],["2019-08-02",4560.0,4600.0,4500.0,4560.0,67110],["2019-08-05",4560.0,4560.0,4450.0,4540.0,134850],["2019-08-06",4410.0,4450.0,4350.0,4450.0,158670],["2019-08-07",4380.0,4490.0,4380.0,4470.0,176650],["2019-08-08",4480.0,4480.0,4410.0,4470.0,108060],["2019-08-09",4420.0,4490.0,4420.0,4470.0,104130],["2019-08-12",4420.0,4480.0,4420.0,4450.0,52010],["2019-08-13",4420.0,4470.0,4420.0,4440.0,78450],["2019-08-14",4440.0,4750.0,4440.0,4750.0,449810],["2019-08-15",4750.0,5080.0,4750.0,5020.0,592170],["2019-08-16",5030.0,5100.0,4790.0,4980.0,41340],["2019-08-19",4980.0,4980.0,4750.0,4770.0,206720],["2019-08-20",4700.0,4890.0,4700.0,4740.0,193100],["2019-08-21",4750.0,4800.0,4650.0,4650.0,257760],["2019-08-22",4750.0,4800.0,4520.0,4610.0,255670],["2019-08-23",4660.0,4660.0,4580.0,4660.0,108930],["2019-08-26",4660.0,4660.0,4500.0,4500.0,106780],["2019-08-27",4590.0,4700.0,4480.0,4640.0,194660],["2019-08-28",4680.0,4680.0,4530.0,4640.0,53690],["2019-08-29",4570.0,4640.0,4570.0,4590.0,53070],["2019-08-30",4600.0,4910.0,4550.0,4880.0,534050],["2019-09-03",4880.0,4960.0,4730.0,4730.0,157280],["2019-09-04",4710.0,4730.0,4610.0,4620.0,144950],["2019-09-05",4600.0,4670.0,4570.0,4580.0,185980],["2019-09-06",4600.0,4700.0,4570.0,4650.0,79600],["2019-09-09",4610.0,4700.0,4600.0,4610.0,143160],["2019-09-10",4570.0,4650.0,4530.0,4530.0,92210],["2019-09-11",4530.0,4640.0,4520.0,4620.0,194350],["2019-09-12",4620.0,4620.0,4580.0,4590.0,68370],["2019-09-13",4590.0,4640.0,4560.0,4600.0,90610],["2019-09-16",4640.0,4640.0,4580.0,4600.0,167060],["2019-09-17",4640.0,4640.0,4580.0,4600.0,110390],["2019-09-18",4640.0,4700.0,4540.0,4690.0,287480],["2019-09-19",4690.0,4790.0,4650.0,4740.0,127440],["2019-09-20",4710.0,4710.0,4610.0,4610.0,182480],["2019-09-23",4750.0,4750.0,4530.0,4550.0,141640],["2019-09-24",4550.0,4600.0,4500.0,4550.0,136890],["2019-09-25",4500.0,4580.0,4460.0,4460.0,223900],["2019-09-26",4460.0,4600.0,4450.0,4600.0,75070],["2019-09-27",4640.0,4640.0,4550.0,4600.0,6910],["2019-09-30",4580.0,4580.0,4510.0,4530.0,1356600],["2019-10-01",4580.0,4600.0,4480.0,4500.0,123320],["2019-10-02",4550.0,4580.0,4500.0,4540.0,231730],["2019-10-03",4500.0,4540.0,4490.0,4490.0,111800],["2019-10-04",4490.0,4550.0,4480.0,4490.0,84290],["2019-10-07",4500.0,4540.0,4450.0,4450.0,130600],["2019-10-08",4500.0,4500.0,4420.0,4450.0,51870],["2019-10-09",4440.0,4760.0,4440.0,4760.0,626340],["2019-10-10",5000.0,5000.0,4650.0,4650.0,372890],["2019-10-11",4790.0,4790.0,4550.0,4730.0,107120],["2019-10-14",4660.0,4800.0,4650.0,4740.0,118610],["2019-10-15",4780.0,4960.0,4690.0,4700.0,370690],["2019-10-16",4700.0,4850.0,4620.0,4700.0,110660],["2019-10-17",4700.0,4900.0,4700.0,4770.0,531030],["2019-10-18",4800.0,4810.0,4630.0,4700.0,252870],["2019-10-21",4700.0,4750.0,4620.0,4720.0,206710],["2019-10-22",4610.0,4700.0,4600.0,4660.0,201680],["2019-10-23",4660.0,4660.0,4540.0,4600.0,43270],["2019-10-24",4600.0,4630.0,4570.0,4570.0,205070],["2019-10-25",4560.0,4610.0,4550.0,4600.0,125850],["2019-10-28",4650.0,4690.0,4570.0,4590.0,80610],["2019-10-29",4640.0,4640.0,4540.0,4590.0,137800],["2019-10-30",4520.0,4620.0,4520.0,4570.0,62210],["2019-10-31",4880.0,4880.0,4600.0,4670.0,316580],["2019-11-01",4670.0,4670.0,4570.0,4650.0,51240],["2019-11-04",4590.0,4660.0,4570.0,4580.0,82100],["2019-11-05",4580.0,4590.0,4500.0,4560.0,156940],["2019-11-06",4550.0,4610.0,4500.0,4550.0,97380],["2019-11-07",4600.0,4600.0,4500.0,4550.0,125050],["2019-11-08",4500.0,4560.0,4500.0,4540.0,97840],["2019-11-11",4590.0,4590.0,4470.0,4510.0,90890],["2019-11-12",4560.0,4560.0,4480.0,4500.0,100900],["2019-11-13",4500.0,4530.0,4450.0,4530.0,144780],["2019-11-14",4520.0,4530.0,4430.0,4480.0,47240],["2019-11-15",4520.0,4520.0,4460.0,4460.0,33050],["2019-11-18",4440.0,4450.0,4400.0,4400.0,77490],["2019-11-19",4400.0,4480.0,4390.0,4480.0,54340],["2019-11-20",4480.0,4500.0,4380.0,4470.0,50140],["2019-11-21",4450.0,4450.0,4400.0,4400.0,62990],["2019-11-22",4400.0,4490.0,4380.0,4380.0,99860],["2019-11-25",4380.0,4410.0,4370.0,4370.0,82950],["2019-11-26",4160.0,4470.0,4160.0,4370.0,134300],["2019-11-27",4400.0,4400.0,4370.0,4390.0,111620],["2019-11-28",4430.0,4430.0,4300.0,4390.0,92450],["2019-11-29",4300.0,4380.0,4300.0,4350.0,107270],["2019-12-02",4390.0,4390.0,4250.0,4300.0,79840],["2019-12-03",4300.0,4300.0,4190.0,4250.0,202610],["2019-12-04",4110.0,4200.0,4110.0,4170.0,148690],["2019-12-05",4390.0,4390.0,4150.0,4170.0,85010],["2019-12-06",4140.0,4280.0,4130.0,4180.0,80170],["2019-12-09",4190.0,4290.0,4180.0,4220.0,231470],["2019-12-10",4290.0,4290.0,4200.0,4230.0,244790],["2019-12-11",4270.0,4270.0,4130.0,4170.0,88460],["2019-12-12",4150.0,4220.0,4150.0,4180.0,107970],["2019-12-13",4160.0,4180.0,4130.0,4170.0,184720],["2019-12-16",4170.0,4180.0,4130.0,4180.0,84150],["2019-12-17",4200.0,4400.0,4200.0,4280.0,101750],["2019-12-18",4240.0,4280.0,4120.0,4120.0,105910],["2019-12-19",4100.0,4150.0,4100.0,4110.0,311250],["2019-12-20",4190.0,4190.0,4030.0,4100.0,187790],["2019-12-23",4100.0,4150.0,4100.0,4140.0,58190],["2019-12-24",4150.0,4170.0,4060.0,4060.0,73720],["2019-12-25",4070.0,4120.0,4060.0,4120.0,69030],["2019-12-26",4120.0,4150.0,4080.0,4080.0,112980],["2019-12-27",4080.0,4100.0,4060.0,4100.0,38420],["2019-12-30",4060.0,4080.0,4000.0,4020.0,80120],["2019-12-31",4080.0,4080.0,3950.0,3980.0,71890],["2020-01-02",3980.0,4000.0,3940.0,3990.0,67950],["2020-01-03",3990.0,3990.0,3920.0,3930.0,162270],["2020-01-06",3930.0,3930.0,3850.0,3850.0,92130],["2020-01-07",3850.0,3850.0,3590.0,3690.0,282930],["2020-01-08",3740.0,3740.0,3600.0,3610.0,168590],["2020-01-09",3770.0,3770.0,3530.0,3680.0,35730],["2020-01-10",3690.0,3700.0,3610.0,3690.0,74330],["2020-01-13",3710.0,3710.0,3630.0,3650.0,86190],["2020-01-14",3650.0,3710.0,3550.0,3700.0,51890],["2020-01-15",3720.0,3950.0,3650.0,3890.0,40860],["2020-01-16",3880.0,3990.0,3750.0,3750.0,72870],["2020-01-17",3850.0,3850.0,3700.0,3700.0,53400],["2020-01-20",3740.0,3740.0,3650.0,3700.0,6770],["2020-01-21",3700.0,3740.0,3680.0,3720.0,47920],["2020-01-22",3750.0,3800.0,3750.0,3800.0,37210],["2020-01-30",3800.0,3800.0,3690.0,3780.0,52550],["2020-01-31",3780.0,3780.0,3690.0,3700.0,157380],["2020-02-03",3700.0,3700.0,3450.0,3580.0,111640],["2020-02-04",3580.0,3580.0,3450.0,3500.0,31630],["2020-02-05",3730.0,3730.0,3500.0,3570.0,24580],["2020-02-06",3570.0,3690.0,3550.0,3660.0,129030],["2020-02-07",3670.0,3670.0,3550.0,3550.0,145040],["2020-02-10",3510.0,3600.0,3510.0,3520.0,14410],["2020-02-11",3740.0,3740.0,3520.0,3600.0,10350],["2020-02-12",3580.0,3650.0,3550.0,3630.0,25660],["2020-02-13",3630.0,3650.0,3570.0,3600.0,35450],["2020-02-14",3640.0,3700.0,3590.0,3640.0,30160],["2020-02-17",3540.0,3700.0,3540.0,3600.0,66890],["2020-02-18",3640.0,3680.0,3600.0,3630.0,68130],["2020-02-19",3680.0,3750.0,3650.0,3750.0,65010],["2020-02-20",3790.0,3790.0,3710.0,3750.0,23330],["2020-02-21",3840.0,3840.0,3600.0,3740.0,55250],["2020-02-24",3730.0,3730.0,3560.0,3570.0,106840],["2020-02-25",3670.0,3740.0,3570.0,3700.0,140290],["2020-02-26",3610.0,3810.0,3610.0,3740.0,36560],["2020-02-27",3840.0,4000.0,3700.0,4000.0,329240],["2020-02-28",4280.0,4280.0,4240.0,4280.0,293590],["2020-03-02",4570.0,4570.0,4570.0,4570.0,169360],["2020-03-03",4880.0,4880.0,4880.0,4880.0,60960],["2020-03-04",5220.0,5220.0,5220.0,5220.0,62080],["2020-03-05",5580.0,5580.0,5580.0,5580.0,308100],["2020-03-06",5970.0,5970.0,5650.0,5970.0,4054050],["2020-03-09",5970.0,6380.0,5900.0,6380.0,2088190],["2020-03-10",6800.0,6820.0,6790.0,6820.0,1311150],["2020-03-11",7290.0,7290.0,7200.0,7290.0,2079130],["2020-03-12",7790.0,7800.0,7500.0,7800.0,1225960],["2020-03-13",8340.0,8340.0,8340.0,8340.0,255330],["2020-03-16",8920.0,8920.0,8920.0,8920.0,873570],["2020-03-17",9540.0,9540.0,9540.0,9540.0,320040],["2020-03-18",10200.0,10200.0,10200.0,10200.0,1143220],["2020-03-19",10900.0,10900.0,9490.0,9490.0,2136150],["2020-03-20",8830.0,8830.0,8830.0,8830.0,11370],["2020-03-23",8220.0,8220.0,8220.0,8220.0,17000],["2020-03-24",7650.0,7650.0,7650.0,7650.0,11180],["2020-03-25",7120.0,7120.0,7120.0,7120.0,32080],["2020-03-26",6630.0,6630.0,6630.0,6630.0,18540],["2020-03-27",6170.0,6170.0,6170.0,6170.0,10750],["2020-03-30",5740.0,5740.0,5740.0,5740.0,20100],["2020-03-31",5340.0,5340.0,5340.0,5340.0,183760],["2020-04-01",4970.0,5710.0,4970.0,5710.0,2816410],["2020-04-03",6100.0,6100.0,6100.0,6100.0,255300],["2020-04-06",6520.0,6520.0,5710.0,5800.0,1930630],["2020-04-07",5450.0,5800.0,5400.0,5790.0,1944130],["2020-04-08",5840.0,6190.0,5400.0,6180.0,701190],["2020-04-09",6500.0,6500.0,6150.0,6460.0,493080],["2020-04-10",6100.0,6290.0,6010.0,6010.0,1127810],["2020-04-13",6030.0,6030.0,5650.0,5680.0,558380],["2020-04-14",5690.0,5690.0,5450.0,5680.0,541230],["2020-04-15",5680.0,6070.0,5680.0,6070.0,672600],["2020-04-16",6070.0,6480.0,6070.0,6350.0,645590],["2020-04-17",6250.0,6320.0,6180.0,6200.0,509110],["2020-04-20",6200.0,6250.0,5850.0,6080.0,312510],["2020-04-21",5950.0,6200.0,5700.0,5890.0,543800],["2020-04-22",5890.0,6300.0,5880.0,6300.0,508600],["2020-04-23",6740.0,6740.0,6400.0,6740.0,1357730],["2020-04-24",6990.0,7210.0,6600.0,7210.0,1129160],["2020-04-27",7600.0,7710.0,7500.0,7710.0,467190],["2020-04-28",8200.0,8240.0,7200.0,7600.0,1098640],["2020-04-29",7200.0,7600.0,7100.0,7100.0,690730],["2020-05-04",7590.0,7590.0,7200.0,7200.0,1178960],["2020-05-05",7200.0,7440.0,7190.0,7300.0,402810],["2020-05-06",7490.0,7810.0,7490.0,7810.0,757220],["2020-05-07",8350.0,8350.0,7820.0,7820.0,1406870],["2020-05-08",7900.0,7990.0,7600.0,7650.0,730450],["2020-05-11",7630.0,8100.0,7600.0,7950.0,523020],["2020-05-12",7950.0,7950.0,7700.0,7950.0,697610],["2020-05-13",7850.0,8200.0,7740.0,8000.0,779560],["2020-05-14",8090.0,8380.0,7900.0,8180.0,686980],["2020-05-15",8170.0,8380.0,7940.0,7970.0,411510],["2020-05-18",7900.0,7900.0,7690.0,7750.0,1076530],["2020-05-19",7950.0,8230.0,7700.0,7860.0,1136820],["2020-05-20",8150.0,8150.0,7900.0,8050.0,345640],["2020-05-21",8050.0,8100.0,7960.0,8000.0,340230],["2020-05-22",8000.0,8100.0,7780.0,7780.0,593140],["2020-05-25",7800.0,7940.0,7700.0,7810.0,418880],["2020-05-26",7810.0,8060.0,7810.0,7920.0,649710],["2020-05-27",8000.0,8040.0,7370.0,7370.0,9387260],["2020-05-28",7500.0,7800.0,7380.0,7630.0,535140],["2020-05-29",7630.0,7740.0,7430.0,7540.0,311430],["2020-06-01",7500.0,7730.0,7500.0,7650.0,476420],["2020-06-02",7850.0,7900.0,7580.0,7600.0,490390],["2020-06-03",7560.0,7780.0,7560.0,7700.0,381040],["2020-06-04",7850.0,8230.0,7750.0,8230.0,1445890],["2020-06-05",8230.0,8610.0,8000.0,8550.0,1023030],["2020-06-08",8790.0,9140.0,8540.0,8900.0,1078070],["2020-06-09",8510.0,8800.0,8380.0,8410.0,955140],["2020-06-10",8400.0,8980.0,8270.0,8900.0,840830],["2020-06-11",8930.0,9300.0,8280.0,8280.0,929640],["2020-06-12",7720.0,8100.0,7710.0,7900.0,1418550],["2020-06-15",7750.0,7900.0,7350.0,7350.0,1223980],["2020-06-16",7350.0,7600.0,7260.0,7580.0,416870],["2020-06-17",7400.0,7890.0,7400.0,7580.0,286450],["2020-06-18",7380.0,7750.0,7380.0,7700.0,398850],["2020-06-19",7800.0,8230.0,7770.0,8230.0,523790],["2020-06-22",8800.0,8800.0,8350.0,8350.0,1059320],["2020-06-23",8300.0,8500.0,8100.0,8200.0,456390],["2020-06-24",8110.0,8550.0,8110.0,8150.0,459890],["2020-06-25",7810.0,8300.0,7800.0,8250.0,316710],["2020-06-26",8210.0,8390.0,7800.0,7990.0,198420],["2020-06-29",7990.0,7990.0,7500.0,7500.0,404110],["2020-06-30",7500.0,7750.0,7390.0,7660.0,259270],["2020-07-01",7130.0,7570.0,7130.0,7430.0,2424220],["2020-07-02",7580.0,7580.0,7100.0,7300.0,215060],["2020-07-03",7530.0,7530.0,7200.0,7250.0,158380],["2020-07-06",7380.0,7380.0,7000.0,7170.0,561770],["2020-07-07",7010.0,7160.0,6670.0,6750.0,1018770],["2020-07-08",6780.0,7220.0,6780.0,7220.0,612750],["2020-07-09",7450.0,7450.0,7250.0,7360.0,281060],["2020-07-10",7010.0,7300.0,7010.0,7150.0,217090],["2020-07-13",7140.0,7250.0,6900.0,7050.0,169520],["2020-07-14",7050.0,7100.0,6860.0,7040.0,349070],["2020-07-15",6950.0,7180.0,6950.0,7000.0,183960],["2020-07-16",6920.0,7010.0,6900.0,7000.0,118940],["2020-07-17",6800.0,7020.0,6800.0,6850.0,120450],["2020-07-20",6850.0,6950.0,6790.0,6910.0,186890],["2020-07-21",6810.0,6900.0,6810.0,6880.0,82380],["2020-07-22",6890.0,6910.0,6800.0,6800.0,112170],["2020-07-23",6800.0,6840.0,6640.0,6700.0,157330],["2020-07-24",6400.0,6500.0,6240.0,6240.0,612900],["2020-07-27",5810.0,6170.0,5810.0,5810.0,331210],["2020-07-28",5800.0,6060.0,5600.0,6000.0,311780],["2020-07-29",5610.0,5900.0,5580.0,5580.0,252180],["2020-07-30",5510.0,5690.0,5500.0,5570.0,165470],["2020-07-31",5450.0,5900.0,5310.0,5590.0,174810],["2020-08-03",5590.0,5900.0,5400.0,5900.0,279510],["2020-08-04",6040.0,6210.0,6000.0,6130.0,275010],["2020-08-05",6100.0,6100.0,5950.0,6080.0,301850],["2020-08-06",5900.0,6100.0,5900.0,6020.0,93140],["2020-08-07",6100.0,6110.0,6010.0,6050.0,126760],["2020-08-10",6090.0,6150.0,6040.0,6100.0,237190],["2020-08-11",6190.0,6190.0,6060.0,6060.0,79520],["2020-08-12",6130.0,6130.0,6020.0,6100.0,108770],["2020-08-13",6170.0,6170.0,6050.0,6100.0,149850],["2020-08-14",6050.0,6130.0,6030.0,6050.0,161340],["2020-08-17",6050.0,6070.0,5880.0,5950.0,143310],["2020-08-18",5870.0,5950.0,5700.0,5850.0,295330],["2020-08-19",6090.0,6090.0,5930.0,5990.0,187720],["2020-08-20",6010.0,6400.0,5830.0,6400.0,2185120],["2020-08-21",6550.0,6790.0,6410.0,6540.0,376870],["2020-08-24",6540.0,6640.0,6400.0,6560.0,363320],["2020-08-25",6420.0,6480.0,6330.0,6370.0,507770],["2020-08-26",6350.0,6520.0,6260.0,6380.0,323190],["2020-08-27",6470.0,6480.0,6340.0,6460.0,279760],["2020-08-28",6500.0,6800.0,6400.0,6490.0,808170],["2020-08-31",6500.0,6640.0,6400.0,6400.0,324710],["2020-09-01",6400.0,6490.0,6360.0,6440.0,192710],["2020-09-03",6400.0,6500.0,6390.0,6400.0,297990],["2020-09-04",6200.0,6370.0,6200.0,6290.0,397740],["2020-09-07",6120.0,6370.0,6120.0,6120.0,483120],["2020-09-08",6130.0,6180.0,6060.0,6110.0,373360],["2020-09-09",6120.0,6360.0,6000.0,6310.0,220950],["2020-09-10",6380.0,6400.0,6310.0,6380.0,270670],["2020-09-11",6380.0,6440.0,6380.0,6430.0,343150],["2020-09-14",6430.0,6480.0,6300.0,6380.0,419990],["2020-09-15",6380.0,6490.0,6380.0,6420.0,269140],["2020-09-16",6450.0,6530.0,6380.0,6400.0,131180],["2020-09-17",6450.0,6450.0,6270.0,6300.0,260360],["2020-09-18",6100.0,6450.0,6100.0,6450.0,306910],["2020-09-21",6320.0,6460.0,6320.0,6360.0,150350],["2020-09-22",6300.0,6380.0,6240.0,6260.0,264340],["2020-09-23",6280.0,6340.0,6240.0,6290.0,465560],["2020-09-24",6290.0,6300.0,6220.0,6230.0,347520],["2020-09-25",6230.0,6230.0,6120.0,6160.0,273990],["2020-09-28",6160.0,6240.0,6110.0,6240.0,286790],["2020-09-29",6210.0,6300.0,6180.0,6200.0,262780],["2020-09-30",6200.0,6240.0,6170.0,6210.0,167170],["2020-10-01",6210.0,6270.0,6180.0,6220.0,372960],["2020-10-02",6220.0,6530.0,6200.0,6380.0,923850],["2020-10-05",6500.0,6500.0,6380.0,6430.0,453610],["2020-10-06",6530.0,6530.0,6380.0,6420.0,208560],["2020-10-07",6340.0,6490.0,6290.0,6320.0,285950],["2020-10-08",6320.0,6340.0,6210.0,6210.0,412260],["2020-10-09",6210.0,6300.0,6180.0,6210.0,337420],["2020-10-12",6210.0,6210.0,6120.0,6120.0,552730],["2020-10-13",6120.0,6120.0,6000.0,6020.0,385810],["2020-10-14",6000.0,6440.0,6000.0,6180.0,309940],["2020-10-15",6200.0,6230.0,6090.0,6160.0,132360],["2020-10-16",6150.0,6170.0,6040.0,6080.0,266250],["2020-10-19",6180.0,6180.0,6000.0,6010.0,424350],["2020-10-20",6000.0,6090.0,6000.0,6030.0,145020],["2020-10-21",6050.0,6080.0,5960.0,5960.0,302100],["2020-10-22",5980.0,6000.0,5900.0,5930.0,260470],["2020-10-23",5990.0,6000.0,5940.0,5950.0,87260],["2020-10-26",5950.0,6050.0,5940.0,5940.0,129740],["2020-10-27",5900.0,5980.0,5800.0,5800.0,212300],["2020-10-28",5800.0,5800.0,5570.0,5580.0,234430],["2020-10-29",5460.0,5880.0,5460.0,5630.0,196650],["2020-10-30",5700.0,5710.0,5630.0,5630.0,120910],["2020-11-02",5650.0,5690.0,5620.0,5650.0,115570],["2020-11-03",5630.0,5750.0,5630.0,5710.0,116250],["2020-11-04",5690.0,5870.0,5690.0,5870.0,159710],["2020-11-05",5850.0,6100.0,5850.0,6020.0,153400],["2020-11-06",6050.0,6050.0,5860.0,5950.0,72480],["2020-11-09",5950.0,6020.0,5920.0,5950.0,177500],["2020-11-10",6000.0,6020.0,5860.0,5870.0,129120],["2020-11-11",5870.0,5950.0,5800.0,5870.0,54440],["2020-11-12",5870.0,5900.0,5800.0,5820.0,106910],["2020-11-13",5840.0,5840.0,5770.0,5820.0,221510],["2020-11-16",5820.0,5900.0,5760.0,5770.0,128760],["2020-11-17",5820.0,5820.0,5760.0,5770.0,218130],["2020-11-18",5770.0,5800.0,5710.0,5720.0,154300],["2020-11-19",5720.0,5720.0,5630.0,5650.0,255870],["2020-11-20",5650.0,6040.0,5600.0,6040.0,394450],["2020-11-23",6460.0,6460.0,6210.0,6290.0,834250],["2020-11-24",6200.0,6200.0,6050.0,6110.0,351940],["2020-11-25",6040.0,6100.0,5950.0,5950.0,355060],["2020-11-26",5950.0,6090.0,5930.0,6000.0,332900],["2020-11-27",6100.0,6200.0,5950.0,6200.0,256740],["2020-11-30",6190.0,6200.0,6100.0,6130.0,115770],["2020-12-01",6000.0,6150.0,6000.0,6150.0,223830],["2020-12-02",6150.0,6150.0,6030.0,6050.0,201670],["2020-12-03",6050.0,6170.0,6050.0,6100.0,177160],["2020-12-04",6190.0,6300.0,6100.0,6240.0,490520],["2020-12-07",6250.0,6670.0,6250.0,6670.0,1924480],["2020-12-08",6700.0,7130.0,6700.0,7090.0,1319010],["2020-12-09",6850.0,7070.0,6800.0,6980.0,505180],["2020-12-10",6800.0,6940.0,6600.0,6600.0,907280],["2020-12-11",6700.0,6780.0,6530.0,6700.0,457080],["2020-12-14",6800.0,7160.0,6780.0,7100.0,1387700],["2020-12-15",7300.0,7300.0,7130.0,7170.0,1102950],["2020-12-16",7300.0,7300.0,7000.0,7250.0,694060],["2020-12-17",7200.0,7200.0,6980.0,7040.0,1004820],["2020-12-18",7040.0,7100.0,6900.0,6950.0,972830],["2020-12-21",7430.0,7430.0,7430.0,7430.0,381730],["2020-12-22",7950.0,7950.0,7950.0,7950.0,280500],["2020-12-23",8500.0,8500.0,8500.0,8500.0,260190],["2020-12-24",9090.0,9090.0,7920.0,9050.0,3237910],["2020-12-25",9550.0,9550.0,9060.0,9150.0,1043770],["2020-12-28",9100.0,9240.0,8800.0,8990.0,1258550],["2020-12-29",8900.0,9150.0,8600.0,9020.0,1733740],["2020-12-30",9200.0,9260.0,8980.0,9040.0,888070],["2020-12-31",9190.0,9190.0,8910.0,9060.0,841740],["2021-01-04",9060.0,9400.0,9060.0,9200.0,729200],["2021-01-05",9150.0,9250.0,9140.0,9190.0,611300],["2021-01-06",9190.0,9220.0,8820.0,8920.0,882400],["2021-01-07",8920.0,9150.0,8920.0,9150.0,811600],["2021-01-08",9600.0,9600.0,9200.0,9300.0,792300],["2021-01-11",9400.0,9540.0,9300.0,9380.0,857500],["2021-01-12",9400.0,9400.0,9280.0,9370.0,656600],["2021-01-13",9350.0,9360.0,9120.0,9120.0,704700],["2021-01-14",9120.0,9120.0,8920.0,8950.0,1078300],["2021-01-15",8800.0,9180.0,8800.0,9050.0,1229300],["2021-01-18",9050.0,9250.0,9000.0,9090.0,971100],["2021-01-19",9090.0,9200.0,8460.0,8460.0,700300],["2021-01-20",8460.0,8500.0,7870.0,8000.0,763000],["2021-01-21",8000.0,8560.0,7980.0,8560.0,832200],["2021-01-22",8800.0,8890.0,8420.0,8700.0,904700],["2021-01-25",8600.0,8860.0,8420.0,8420.0,676400],["2021-01-26",8400.0,8420.0,7850.0,8090.0,572200],["2021-01-27",8100.0,8100.0,7600.0,7940.0,797700],["2021-01-28",7800.0,8100.0,7390.0,7390.0,875100],["2021-01-29",6880.0,7900.0,6880.0,7700.0,1000100],["2021-02-01",7300.0,7690.0,7170.0,7170.0,420300],["2021-02-02",6800.0,7300.0,6800.0,7190.0,364500],["2021-02-03",7190.0,7650.0,7190.0,7500.0,250000],["2021-02-04",7500.0,7790.0,7480.0,7600.0,280500],["2021-02-05",7700.0,7700.0,7500.0,7600.0,251200],["2021-02-08",7630.0,7640.0,7090.0,7110.0,288600],["2021-02-09",7390.0,7390.0,7000.0,7300.0,175800],["2021-02-17",7300.0,7500.0,7300.0,7480.0,266000],["2021-02-18",7480.0,7750.0,7420.0,7680.0,507600],["2021-02-19",7680.0,8210.0,7650.0,8210.0,548700],["2021-02-22",8780.0,8780.0,8580.0,8780.0,558600],["2021-02-23",9390.0,9390.0,8880.0,9000.0,1805600],["2021-02-24",8850.0,9300.0,8500.0,8850.0,708900],["2021-02-25",8800.0,8850.0,8310.0,8310.0,501700],["2021-02-26",8220.0,8780.0,8200.0,8650.0,478400],["2021-03-01",9000.0,9000.0,8620.0,8870.0,585500],["2021-03-02",8990.0,8990.0,8750.0,8760.0,380800],["2021-03-03",8860.0,9370.0,8800.0,9370.0,1814700],["2021-03-04",9950.0,9950.0,9200.0,9290.0,2540400],["2021-03-05",9400.0,9670.0,9320.0,9520.0,1438100],["2021-03-08",9800.0,9820.0,9300.0,9340.0,1032300],["2021-03-09",9200.0,9300.0,8820.0,9200.0,742600],["2021-03-10",9200.0,9300.0,9130.0,9200.0,722200],["2021-03-11",9280.0,9280.0,8900.0,8980.0,931200],["2021-03-12",8980.0,9300.0,8810.0,9150.0,804400],["2021-03-15",9150.0,9500.0,9070.0,9370.0,678700],["2021-03-16",9400.0,9800.0,9350.0,9500.0,969200],["2021-03-17",9360.0,9540.0,9300.0,9350.0,415200],["2021-03-18",9350.0,9400.0,9260.0,9360.0,265000],["2021-03-19",9360.0,9360.0,9150.0,9200.0,342500],["2021-03-22",9200.0,9430.0,9130.0,9400.0,410900],["2021-03-23",9490.0,9490.0,9200.0,9250.0,391300],["2021-03-24",9050.0,9200.0,8900.0,8900.0,369100],["2021-03-25",8900.0,9000.0,8800.0,8880.0,377300],["2021-03-26",8670.0,8880.0,8260.0,8650.0,897600],["2021-03-29",8800.0,9100.0,8660.0,9050.0,437900],["2021-03-30",9050.0,9100.0,8950.0,8990.0,364500],["2021-03-31",8710.0,9010.0,8710.0,8980.0,380500],["2021-04-01",8980.0,9100.0,8970.0,8980.0,299500],["2021-04-02",8980.0,9110.0,8960.0,9050.0,407200],["2021-04-05",9100.0,9100.0,8880.0,9000.0,451200],["2021-04-06",9000.0,9000.0,8790.0,8900.0,273100],["2021-04-07",8760.0,9110.0,8760.0,8950.0,636500],["2021-04-08",9000.0,9100.0,8960.0,9090.0,510400],["2021-04-09",9090.0,9720.0,9090.0,9720.0,2932000],["2021-04-12",10400.0,10400.0,10000.0,10400.0,2916600],["2021-04-13",10800.0,10800.0,9800.0,9980.0,1607600],["2021-04-14",9600.0,9850.0,9400.0,9790.0,2331900],["2021-04-15",9800.0,10000.0,9300.0,9300.0,1516300],["2021-04-16",9040.0,9200.0,8650.0,8700.0,2412000],["2021-04-19",8700.0,8900.0,8200.0,8840.0,1288700],["2021-04-20",8840.0,8840.0,8330.0,8500.0,746500],["2021-04-22",8450.0,8450.0,7980.0,7980.0,1199100],["2021-04-23",7800.0,8300.0,7800.0,8240.0,711600],["2021-04-26",8250.0,8260.0,7870.0,7880.0,509000],["2021-04-27",7720.0,7940.0,7710.0,7920.0,295500],["2021-04-28",7940.0,8210.0,7850.0,8050.0,358400],["2021-04-29",8020.0,8180.0,7930.0,8000.0,292200],["2021-05-04",7500.0,7890.0,7500.0,7610.0,769900],["2021-05-05",7650.0,8000.0,7650.0,7860.0,524200],["2021-05-06",7860.0,8300.0,7860.0,8180.0,1320100],["2021-05-07",8200.0,8280.0,7700.0,7970.0,894800],["2021-05-10",7700.0,8000.0,7690.0,7900.0,581500],["2021-05-11",7900.0,8160.0,7890.0,7980.0,756400],["2021-05-12",7970.0,8200.0,7950.0,8030.0,265700],["2021-05-13",8090.0,8250.0,8040.0,8140.0,474500],["2021-05-14",8120.0,8200.0,7990.0,7990.0,423700],["2021-05-17",7990.0,8100.0,7800.0,7850.0,377300],["2021-05-18",7850.0,7870.0,7700.0,7700.0,494900],["2021-05-19",7650.0,7790.0,7550.0,7600.0,470400],["2021-05-20",7600.0,7750.0,7470.0,7500.0,507300],["2021-05-21",7500.0,7800.0,7350.0,7600.0,534100],["2021-05-24",7780.0,8000.0,7700.0,7890.0,335000],["2021-05-25",7980.0,7980.0,7680.0,7680.0,359400],["2021-05-26",7680.0,7690.0,7480.0,7510.0,430200],["2021-05-27",7510.0,7650.0,7390.0,7450.0,328000],["2021-05-28",7420.0,7600.0,7320.0,7460.0,370300],["2021-05-31",7500.0,7500.0,7100.0,7340.0,559600],["2021-06-01",7210.0,7300.0,7150.0,7220.0,636100],["2021-06-02",7300.0,7400.0,7200.0,7400.0,348200],["2021-06-03",7900.0,7910.0,7800.0,7910.0,695100],["2021-06-04",8460.0,8460.0,7900.0,8140.0,674500],["2021-06-07",8140.0,8140.0,7700.0,7800.0,250400],["2021-06-08",7800.0,8000.0,7660.0,7660.0,255900],["2021-06-09",7660.0,7700.0,7500.0,7660.0,201500],["2021-06-10",7660.0,7800.0,7500.0,7570.0,268200],["2021-06-11",7570.0,7790.0,7570.0,7710.0,214300],["2021-06-14",7710.0,7740.0,7610.0,7700.0,220900],["2021-06-15",7500.0,7700.0,7500.0,7650.0,462200],["2021-06-16",7500.0,7830.0,7500.0,7770.0,371500],["2021-06-17",7700.0,8000.0,7700.0,7990.0,442500],["2021-06-18",8160.0,8160.0,7900.0,7920.0,544100],["2021-06-21",7900.0,8000.0,7800.0,7820.0,314100],["2021-06-22",7790.0,7790.0,7500.0,7660.0,771600],["2021-06-23",7660.0,7770.0,7580.0,7600.0,267600],["2021-06-24",7610.0,7610.0,7500.0,7510.0,204400],["2021-06-25",7510.0,7650.0,7510.0,7520.0,220800],["2021-06-28",7520.0,7650.0,7510.0,7560.0,319400],["2021-06-29",7560.0,7600.0,7540.0,7560.0,265200],["2021-06-30",7560.0,7580.0,7490.0,7490.0,247800],["2021-07-01",7500.0,7500.0,7400.0,7420.0,369400],["2021-07-02",7410.0,7410.0,7310.0,7310.0,311500],["2021-07-05",7210.0,7310.0,6800.0,7000.0,711300],["2021-07-06",7000.0,7200.0,6520.0,6990.0,264200],["2021-07-07",6990.0,6990.0,6600.0,6700.0,266500],["2021-07-08",6700.0,6850.0,6600.0,6690.0,155300],["2021-07-09",6510.0,6700.0,6230.0,6480.0,347500],["2021-07-12",6470.0,6470.0,6030.0,6030.0,347200],["2021-07-13",6400.0,6400.0,6030.0,6200.0,117200],["2021-07-14",6450.0,6450.0,6000.0,6160.0,159800],["2021-07-15",6380.0,6380.0,6160.0,6350.0,108000],["2021-07-16",6350.0,6400.0,6200.0,6210.0,89000],["2021-07-19",6000.0,6100.0,5800.0,5830.0,210600],["2021-07-20",6190.0,6190.0,5800.0,6000.0,181800],["2021-07-21",6000.0,6100.0,5940.0,6070.0,119000],["2021-07-22",6100.0,6280.0,6000.0,6200.0,219500],["2021-07-23",6200.0,6350.0,6050.0,6150.0,201000],["2021-07-26",5910.0,6100.0,5910.0,6060.0,177600],["2021-07-27",6050.0,6110.0,6030.0,6100.0,129200],["2021-07-28",6100.0,6110.0,6000.0,6100.0,64100],["2021-07-29",6010.0,6140.0,6010.0,6100.0,110600],["2021-07-30",6100.0,6410.0,6100.0,6360.0,295000],["2021-08-02",6390.0,6400.0,6300.0,6300.0,154500],["2021-08-03",6350.0,6350.0,6210.0,6340.0,107000],["2021-08-04",6340.0,6490.0,6300.0,6480.0,276200],["2021-08-05",6400.0,6770.0,6400.0,6770.0,337500],["2021-08-06",6750.0,6890.0,6700.0,6790.0,319100],["2021-08-09",6700.0,7100.0,6600.0,7040.0,334300],["2021-08-10",7040.0,7180.0,6900.0,6950.0,255900],["2021-08-11",6910.0,6950.0,6800.0,6850.0,166300],["2021-08-12",6850.0,7200.0,6720.0,7000.0,276600],["2021-08-13",7000.0,7080.0,6800.0,6930.0,128600],["2021-08-16",6950.0,7000.0,6800.0,6990.0,265000],["2021-08-17",7080.0,7080.0,6820.0,6850.0,168200],["2021-08-18",6800.0,6840.0,6640.0,6730.0,432300],["2021-08-19",6620.0,7020.0,6580.0,7000.0,577800],["2021-08-20",7050.0,7050.0,6510.0,6790.0,267300],["2021-08-23",6600.0,6680.0,6500.0,6530.0,278600],["2021-08-24",6520.0,6530.0,6100.0,6160.0,245700],["2021-08-25",6210.0,6370.0,6200.0,6360.0,152100],["2021-08-26",6400.0,6470.0,6260.0,6300.0,145100],["2021-08-27",6200.0,6390.0,6190.0,6250.0,244100],["2021-08-30",6400.0,6500.0,6290.0,6380.0,211800],["2021-08-31",6380.0,6500.0,6290.0,6440.0,366400],["2021-09-01",6440.0,6580.0,6390.0,6580.0,301300],["2021-09-06",6580.0,6900.0,6580.0,6840.0,514700],["2021-09-07",6880.0,6880.0,6470.0,6470.0,379200],["2021-09-08",6370.0,6600.0,6370.0,6450.0,250700],["2021-09-09",6400.0,6490.0,6380.0,6410.0,208200],["2021-09-10",6360.0,6500.0,6360.0,6400.0,328200],["2021-09-13",6410.0,6690.0,6400.0,6590.0,345400],["2021-09-14",6700.0,7050.0,6600.0,7050.0,1383600],["2021-09-15",7380.0,7380.0,6560.0,6900.0,694000],["2021-09-16",6800.0,6950.0,6700.0,6950.0,266600],["2021-09-17",6950.0,7200.0,6790.0,6900.0,692300],["2021-09-20",6910.0,7380.0,6910.0,7200.0,873300],["2021-09-21",7000.0,7200.0,6990.0,7100.0,387300],["2021-09-22",7150.0,7590.0,7150.0,7590.0,1300500],["2021-09-23",8100.0,8100.0,7300.0,7300.0,1126600],["2021-09-24",7300.0,7300.0,7000.0,7080.0,415100],["2021-09-27",7080.0,7080.0,6800.0,6870.0,877400],["2021-09-28",6700.0,6900.0,6700.0,6800.0,401600],["2021-09-29",7160.0,7160.0,6800.0,6900.0,154400],["2021-09-30",6890.0,7380.0,6890.0,7090.0,350800],["2021-10-01",6880.0,7110.0,6880.0,6950.0,314800],["2021-10-04",7090.0,7100.0,6900.0,6960.0,142600],["2021-10-05",6960.0,7000.0,6900.0,6940.0,239400],["2021-10-06",7000.0,7090.0,6900.0,7040.0,218800],["2021-10-07",7200.0,7400.0,7100.0,7360.0,544800],["2021-10-08",7400.0,7400.0,7170.0,7200.0,143400],["2021-10-11",7250.0,7300.0,7090.0,7170.0,212500],["2021-10-12",7200.0,7200.0,7000.0,7110.0,329000],["2021-10-13",7110.0,7500.0,7100.0,7400.0,757800],["2021-10-14",7410.0,7800.0,7410.0,7700.0,1242700],["2021-10-15",7700.0,7800.0,7500.0,7590.0,601700],["2021-10-18",7560.0,7800.0,7550.0,7700.0,620100],["2021-10-19",7700.0,8200.0,7610.0,7950.0,1054100],["2021-10-20",7970.0,8410.0,7940.0,8390.0,1069800],["2021-10-21",8390.0,8970.0,8360.0,8970.0,1775300],["2021-10-22",9000.0,9200.0,8700.0,8920.0,873700],["2021-10-25",8920.0,9200.0,8920.0,8990.0,793800],["2021-10-26",8370.0,8650.0,8370.0,8370.0,2910400],["2021-10-27",7850.0,8300.0,7850.0,7980.0,2479200],["2021-10-28",8270.0,8530.0,8200.0,8530.0,899400],["2021-10-29",8700.0,8950.0,8490.0,8570.0,817600],["2021-11-01",8550.0,8800.0,8200.0,8600.0,1305200],["2021-11-02",8900.0,8990.0,8600.0,8930.0,1241900],["2021-11-03",9100.0,9100.0,8310.0,8310.0,1512600],["2021-11-04",8310.0,8600.0,8250.0,8600.0,785600],["2021-11-05",8600.0,8600.0,8000.0,8360.0,1856900],["2021-11-08",8360.0,8700.0,8360.0,8380.0,1017000],["2021-11-09",8410.0,8520.0,8380.0,8400.0,626900],["2021-11-10",8500.0,8500.0,8200.0,8380.0,937000],["2021-11-11",8450.0,8960.0,8400.0,8960.0,2223300],["2021-11-12",9580.0,9580.0,9580.0,9580.0,771500],["2021-11-15",10250.0,10250.0,10250.0,10250.0,2833000],["2021-11-16",9900.0,10950.0,9700.0,10950.0,4544200],["2021-11-17",11700.0,11700.0,11600.0,11700.0,1848400],["2021-11-18",12500.0,12500.0,12000.0,12500.0,1199000],["2021-11-19",13350.0,13350.0,11650.0,12900.0,5606500],["2021-11-22",12800.0,12800.0,12000.0,12000.0,1426600],["2021-11-23",11200.0,12000.0,11200.0,11200.0,2254400],["2021-11-24",11300.0,11750.0,10500.0,10500.0,2573000],["2021-11-25",10500.0,11200.0,10000.0,11200.0,1393400],["2021-11-26",11700.0,11700.0,11000.0,11200.0,1897700],["2021-11-29",10800.0,11500.0,10500.0,11150.0,1343800],["2021-11-30",11400.0,11500.0,11000.0,11200.0,1596900],["2021-12-01",11200.0,11950.0,11200.0,11950.0,1208700],["2021-12-02",12400.0,12400.0,11600.0,11600.0,1354200],["2021-12-03",11550.0,11900.0,10800.0,11000.0,2074800],["2021-12-06",11750.0,11750.0,11000.0,11300.0,3183600],["2021-12-07",11800.0,12050.0,11450.0,12050.0,1487000],["2021-12-08",12300.0,12850.0,11900.0,12850.0,2637500],["2021-12-09",12850.0,13500.0,12500.0,12900.0,1900400],["2021-12-10",13000.0,13050.0,12400.0,12500.0,1448700],["2021-12-13",12500.0,13350.0,12500.0,13350.0,1013500],["2021-12-14",14250.0,14250.0,14050.0,14250.0,2921100],["2021-12-15",14250.0,14600.0,13700.0,14300.0,2361600],["2021-12-16",14400.0,15300.0,13850.0,15300.0,1606000],["2021-12-17",16350.0,16350.0,15300.0,15300.0,4012100],["2021-12-20",15250.0,15800.0,14500.0,15300.0,1881200],["2021-12-21",15100.0,16350.0,15000.0,16350.0,1598200],["2021-12-22",17000.0,17450.0,16900.0,17450.0,1419700],["2021-12-23",17550.0,18650.0,16250.0,18300.0,4483000],["2021-12-24",18250.0,18300.0,17050.0,17050.0,2827200],["2021-12-27",17050.0,17500.0,16500.0,17500.0,1887700],["2021-12-28",17450.0,18250.0,17150.0,17650.0,1888900],["2021-12-29",17950.0,17950.0,17000.0,17100.0,1741200],["2021-12-30",16900.0,17150.0,16250.0,16400.0,1481200],["2021-12-31",16600.0,16600.0,15550.0,15650.0,1945300],["2022-01-04",16700.0,16700.0,16700.0,16700.0,1038900],["2022-01-05",17850.0,17850.0,17850.0,17850.0,376800],["2022-01-06",19050.0,19050.0,19050.0,19050.0,578600],["2022-01-07",20350.0,20350.0,19100.0,20350.0,5782800],["2022-01-10",21750.0,21750.0,21000.0,21750.0,3067500],["2022-01-11",21450.0,23250.0,20500.0,23200.0,5047400],["2022-01-12",21600.0,22700.0,21600.0,21600.0,2439700],["2022-01-13",20100.0,20100.0,20100.0,20100.0,201600],["2022-01-14",18700.0,18700.0,18700.0,18700.0,358800],["2022-01-17",17400.0,17400.0,17400.0,17400.0,196000],["2022-01-18",16200.0,16200.0,16200.0,16200.0,37000],["2022-01-19",15100.0,15100.0,15100.0,15100.0,40000],["2022-01-20",14050.0,15800.0,14050.0,14050.0,7856200],["2022-01-21",14550.0,15000.0,14400.0,15000.0,1441100],["2022-01-24",15200.0,15200.0,13950.0,13950.0,1331200],["2022-01-25",13000.0,13100.0,13000.0,13000.0,3074800],["2022-01-26",12900.0,13400.0,12100.0,12100.0,1902400],["2022-01-27",11350.0,12150.0,11300.0,11300.0,1117100],["2022-01-28",10700.0,12050.0,10550.0,12050.0,1663200],["2022-02-07",12450.0,12850.0,12000.0,12850.0,633100],["2022-02-08",12800.0,13200.0,12200.0,12600.0,1377200],["2022-02-09",12000.0,13450.0,11750.0,13250.0,1356100],["2022-02-10",13200.0,13700.0,12950.0,13100.0,582100],["2022-02-11",12600.0,13000.0,12450.0,12600.0,774400],["2022-02-14",11750.0,12400.0,11750.0,11950.0,1042300],["2022-02-15",11800.0,12500.0,11800.0,12250.0,450900],["2022-02-16",12750.0,13100.0,12550.0,13100.0,1493500],["2022-02-17",13300.0,13450.0,13000.0,13150.0,857400],["2022-02-18",13000.0,13900.0,12850.0,13850.0,969700],["2022-02-21",13900.0,14800.0,13700.0,14550.0,1572700],["2022-02-22",14000.0,14500.0,13550.0,13900.0,1321300],["2022-02-23",13900.0,14500.0,13750.0,14100.0,713100],["2022-02-24",13900.0,14000.0,13150.0,13250.0,2540800],["2022-02-25",13600.0,13750.0,13300.0,13600.0,543100],["2022-02-28",13500.0,13700.0,13250.0,13500.0,403900],["2022-03-01",12950.0,13650.0,12900.0,13500.0,985700],["2022-03-02",13450.0,14200.0,13300.0,13850.0,636800],["2022-03-03",14000.0,14000.0,13450.0,13500.0,772200],["2022-03-04",13500.0,13850.0,13300.0,13700.0,917400],["2022-03-07",13650.0,13650.0,13300.0,13450.0,842900],["2022-03-08",13300.0,13450.0,13000.0,13000.0,949200],["2022-03-09",13000.0,13200.0,12400.0,12700.0,797900],["2022-03-10",13000.0,13100.0,12700.0,12800.0,453000],["2022-03-11",12650.0,12900.0,12500.0,12600.0,704200],["2022-03-14",12600.0,12600.0,11950.0,12150.0,724800],["2022-03-15",12250.0,12650.0,12150.0,12350.0,354200],["2022-03-16",12350.0,12700.0,12350.0,12600.0,349800],["2022-03-17",12800.0,13450.0,12700.0,13450.0,581200],["2022-03-18",14350.0,14350.0,13700.0,13850.0,2317900],["2022-03-21",13800.0,14400.0,13500.0,14200.0,1416300],["2022-03-22",14800.0,14800.0,14100.0,14300.0,1440300],["2022-03-23",15300.0,15300.0,15300.0,15300.0,831100],["2022-03-24",16350.0,16350.0,15900.0,16350.0,2396000],["2022-03-25",16500.0,17300.0,16000.0,16200.0,2437100],["2022-03-28",15250.0,16200.0,15100.0,15100.0,2425700],["2022-03-29",15100.0,16150.0,14900.0,16150.0,846200],["2022-03-30",16100.0,17250.0,16000.0,16400.0,3066200],["2022-03-31",16100.0,16500.0,15300.0,15350.0,1833200],["2022-04-01",14600.0,15900.0,14500.0,15900.0,1095300],["2022-04-04",16100.0,16150.0,15200.0,15200.0,890900],["2022-04-05",14750.0,15300.0,14750.0,15050.0,805100],["2022-04-06",14750.0,15450.0,14350.0,14550.0,895600],["2022-04-07",14550.0,14850.0,14400.0,14650.0,435800],["2022-04-08",14700.0,14800.0,13900.0,13900.0,663500],["2022-04-12",13800.0,14200.0,12950.0,12950.0,930100],["2022-04-13",12750.0,13850.0,12200.0,13850.0,918100],["2022-04-14",14200.0,14400.0,13600.0,13800.0,389500],["2022-04-15",13800.0,14000.0,13350.0,13350.0,319000],["2022-04-18",13150.0,13350.0,12450.0,12450.0,580700],["2022-04-19",12600.0,13000.0,11600.0,11650.0,604200],["2022-04-20",11250.0,12250.0,10850.0,10850.0,682800],["2022-04-21",10100.0,11000.0,10100.0,10100.0,1077600],["2022-04-22",10050.0,10800.0,10050.0,10800.0,603200],["2022-04-25",10800.0,11400.0,10100.0,10200.0,555000],["2022-04-26",9800.0,10900.0,9610.0,10900.0,607600],["2022-04-27",11200.0,11650.0,10900.0,11650.0,397800],["2022-04-28",11950.0,11950.0,11350.0,11600.0,325900],["2022-04-29",11600.0,12000.0,11350.0,11900.0,405100],["2022-05-04",11800.0,11850.0,11200.0,11300.0,336200],["2022-05-05",11750.0,11750.0,10950.0,11050.0,255700],["2022-05-06",10800.0,11200.0,10450.0,10450.0,323400],["2022-05-09",10450.0,10450.0,9720.0,9740.0,586800],["2022-05-10",9800.0,10400.0,9700.0,10300.0,524200],["2022-05-11",10350.0,10950.0,10250.0,10500.0,225500],["2022-05-12",10500.0,10600.0,9800.0,9900.0,367100],["2022-05-13",9810.0,10300.0,9210.0,9220.0,444000],["2022-05-16",9700.0,9850.0,9000.0,9000.0,302000],["2022-05-17",9100.0,9630.0,8400.0,9630.0,306700],["2022-05-18",10100.0,10300.0,9700.0,9850.0,598500],["2022-05-19",9500.0,10150.0,9500.0,9960.0,251100],["2022-05-20",9970.0,10400.0,9900.0,10200.0,491800],["2022-05-23",10500.0,10600.0,9550.0,9870.0,366800],["2022-05-24",9900.0,10150.0,9800.0,9860.0,195500],["2022-05-25",9950.0,10350.0,9900.0,10200.0,330100],["2022-05-26",10200.0,10500.0,10150.0,10250.0,407900],["2022-05-27",10250.0,10550.0,10250.0,10400.0,207500],["2022-05-30",10500.0,10650.0,10250.0,10300.0,295100],["2022-05-31",10250.0,10500.0,10100.0,10250.0,296900],["2022-06-01",10250.0,10450.0,10100.0,10200.0,216500],["2022-06-02",10200.0,10200.0,9700.0,9710.0,459900],["2022-06-03",9610.0,9750.0,9420.0,9420.0,297900],["2022-06-06",9420.0,9700.0,9140.0,9200.0,234500],["2022-06-07",9200.0,9320.0,8600.0,9320.0,323800],["2022-06-08",9300.0,9970.0,9300.0,9970.0,436400],["2022-06-09",10050.0,10400.0,9920.0,9920.0,266900],["2022-06-10",9920.0,9920.0,9500.0,9790.0,248500],["2022-06-13",9260.0,9490.0,9110.0,9110.0,299200],["2022-06-14",8670.0,9200.0,8670.0,8990.0,191700],["2022-06-15",9090.0,9100.0,8370.0,8370.0,352400],["2022-06-16",8400.0,8900.0,8250.0,8250.0,298600],["2022-06-17",8250.0,8250.0,7680.0,7680.0,448700],["2022-06-20",7680.0,7710.0,7150.0,7150.0,228600],["2022-06-21",6900.0,7200.0,6650.0,6660.0,349200],["2022-06-22",6900.0,7120.0,6520.0,7120.0,273200],["2022-06-23",7150.0,7610.0,7120.0,7580.0,201600],["2022-06-24",7580.0,7800.0,7350.0,7420.0,181700],["2022-06-27",7420.0,7800.0,7320.0,7600.0,139600],["2022-06-28",7770.0,8100.0,7700.0,7810.0,141700],["2022-06-29",7600.0,7820.0,7600.0,7730.0,134800],["2022-06-30",7550.0,7820.0,7520.0,7520.0,75300],["2022-07-01",7520.0,7520.0,7050.0,7300.0,164400],["2022-07-04",7410.0,7790.0,7350.0,7500.0,79800],["2022-07-05",7450.0,7490.0,7200.0,7200.0,91700],["2022-07-06",7150.0,7210.0,6810.0,6920.0,125200],["2022-07-07",7290.0,7290.0,7020.0,7050.0,126300],["2022-07-08",7060.0,7500.0,7060.0,7460.0,101700],["2022-07-11",7460.0,7750.0,7300.0,7330.0,191300],["2022-07-12",7400.0,7800.0,7400.0,7800.0,209700],["2022-07-13",7800.0,8100.0,7780.0,7890.0,665600],["2022-07-14",7530.0,8000.0,7530.0,7880.0,157100],["2022-07-15",8000.0,8000.0,7800.0,7820.0,194900],["2022-07-18",7850.0,8070.0,7800.0,7850.0,118000],["2022-07-19",7850.0,8100.0,7850.0,8000.0,202200],["2022-07-20",8100.0,8290.0,8100.0,8150.0,173900],["2022-07-21",8150.0,8250.0,7900.0,8000.0,119500],["2022-07-22",7920.0,8010.0,7820.0,7820.0,168900],["2022-07-25",8000.0,8000.0,7660.0,7680.0,117100],["2022-07-26",7700.0,8080.0,7650.0,7650.0,114600],["2022-07-27",7650.0,8000.0,7650.0,8000.0,134600],["2022-07-28",8290.0,8290.0,8000.0,8040.0,324000],["2022-07-29",8020.0,8170.0,8010.0,8010.0,142400],["2022-08-01",8300.0,8300.0,8000.0,8200.0,345600],["2022-08-02",8770.0,8770.0,8750.0,8770.0,310900],["2022-08-03",9380.0,9380.0,9010.0,9100.0,724700],["2022-08-04",8720.0,9030.0,8720.0,8820.0,386900],["2022-08-05",8700.0,9200.0,8510.0,8820.0,425200],["2022-08-08",8810.0,9080.0,8810.0,8840.0,269300],["2022-08-09",8960.0,8960.0,8770.0,8810.0,233900],["2022-08-10",8810.0,9300.0,8810.0,9130.0,494100],["2022-08-11",9680.0,9680.0,8790.0,8900.0,410000],["2022-08-12",8860.0,9130.0,8860.0,8950.0,134400],["2022-08-15",8950.0,9190.0,8900.0,8900.0,148100],["2022-08-16",8900.0,8970.0,8790.0,8860.0,238700],["2022-08-17",8860.0,9100.0,8700.0,8800.0,417100],["2022-08-18",8890.0,8890.0,8350.0,8690.0,326500],["2022-08-19",8420.0,8730.0,8420.0,8510.0,133400],["2022-08-22",8400.0,8480.0,8200.0,8300.0,304500],["2022-08-23",8300.0,8500.0,8000.0,8500.0,190200],["2022-08-24",8600.0,9000.0,8600.0,8760.0,175100],["2022-08-25",8760.0,8800.0,8590.0,8660.0,315000],["2022-08-26",8600.0,8700.0,8480.0,8480.0,338400],["2022-08-29",8300.0,8400.0,8000.0,8250.0,314600],["2022-08-30",8600.0,8600.0,8160.0,8200.0,142600],["2022-08-31",8360.0,8360.0,8220.0,8360.0,198100],["2022-09-05",8400.0,8600.0,8300.0,8520.0,214400],["2022-09-06",8500.0,8700.0,8420.0,8600.0,241800],["2022-09-07",8600.0,8600.0,8100.0,8100.0,341700],["2022-09-08",8100.0,8170.0,7900.0,7900.0,197300],["2022-09-09",7910.0,8080.0,7750.0,7960.0,187100],["2022-09-12",8000.0,8200.0,7960.0,7960.0,347400],["2022-09-13",7950.0,8060.0,7810.0,8060.0,141400],["2022-09-14",7830.0,8050.0,7830.0,7950.0,121400],["2022-09-15",8000.0,8220.0,7950.0,8080.0,369400],["2022-09-16",8000.0,8190.0,7950.0,8000.0,274400],["2022-09-19",8020.0,8020.0,7520.0,7520.0,232100],["2022-09-20",7610.0,7980.0,7560.0,7800.0,235700],["2022-09-21",7600.0,7790.0,7500.0,7600.0,62000],["2022-09-22",7400.0,7800.0,7400.0,7800.0,93500],["2022-09-23",7860.0,7860.0,7650.0,7650.0,87700],["2022-09-26",7400.0,7650.0,7120.0,7200.0,260500],["2022-09-27",7200.0,7300.0,7090.0,7100.0,124300],["2022-09-28",7120.0,7190.0,7000.0,7100.0,96800],["2022-09-29",7060.0,7130.0,6950.0,7000.0,157400],["2022-09-30",7000.0,7000.0,6570.0,6630.0,244500],["2022-10-03",7000.0,7090.0,6640.0,6650.0,415200],["2022-10-04",6800.0,6830.0,6650.0,6650.0,84600],["2022-10-05",6800.0,6950.0,6740.0,6950.0,86800],["2022-10-06",6950.0,7200.0,6630.0,6630.0,59400],["2022-10-07",6600.0,6600.0,6170.0,6320.0,204400],["2022-10-10",5960.0,6300.0,5960.0,6200.0,205800],["2022-10-11",6000.0,6000.0,5770.0,5770.0,155100],["2022-10-12",5500.0,5990.0,5500.0,5800.0,55500],["2022-10-13",5810.0,6200.0,5810.0,6050.0,70800],["2022-10-14",6100.0,6350.0,6100.0,6280.0,150100],["2022-10-17",6300.0,6300.0,5900.0,6280.0,54500],["2022-10-18",6280.0,6500.0,6250.0,6350.0,148200],["2022-10-19",6300.0,6410.0,6210.0,6390.0,36400],["2022-10-20",6390.0,6400.0,6000.0,6100.0,56600],["2022-10-21",6100.0,6100.0,5680.0,5700.0,145100],["2022-10-24",5700.0,5700.0,5310.0,5310.0,170900],["2022-10-25",5310.0,5320.0,4940.0,5260.0,236900],["2022-10-26",5260.0,5400.0,4950.0,5200.0,69900],["2022-10-27",5200.0,5390.0,5100.0,5380.0,136100],["2022-10-28",5690.0,5690.0,5300.0,5310.0,54700],["2022-10-31",5320.0,5510.0,5000.0,5210.0,70100],["2022-11-01",4900.0,5470.0,4900.0,5290.0,76200],["2022-11-02",5290.0,5290.0,5100.0,5100.0,87100],["2022-11-03",5080.0,5150.0,4960.0,5000.0,117200],["2022-11-04",4820.0,4990.0,4710.0,4730.0,99300],["2022-11-07",4730.0,4750.0,4400.0,4400.0,359800],["2022-11-08",4100.0,4400.0,4100.0,4140.0,300200],["2022-11-09",4190.0,4200.0,3860.0,4100.0,302800],["2022-11-10",4200.0,4200.0,3820.0,3820.0,312200],["2022-11-11",3820.0,3960.0,3560.0,3560.0,286400],["2022-11-14",3320.0,3500.0,3320.0,3500.0,544200],["2022-11-15",3400.0,3500.0,3320.0,3320.0,519900],["2022-11-16",3200.0,3550.0,3100.0,3550.0,415700],["2022-11-17",3790.0,3790.0,3700.0,3790.0,224900],["2022-11-18",3800.0,4050.0,3800.0,4050.0,323700],["2022-11-21",4300.0,4330.0,4200.0,4330.0,479400],["2022-11-22",4610.0,4610.0,4300.0,4360.0,419900],["2022-11-23",4360.0,4380.0,4060.0,4060.0,240100],["2022-11-24",3810.0,4100.0,3810.0,3920.0,168600],["2022-11-25",3950.0,4180.0,3950.0,4130.0,260700],["2022-11-28",4160.0,4410.0,4160.0,4410.0,508300],["2022-11-29",4440.0,4710.0,4410.0,4670.0,268900],["2022-11-30",4690.0,4880.0,4520.0,4770.0,255400],["2022-12-01",5100.0,5100.0,4840.0,5100.0,655400],["2022-12-02",5000.0,5250.0,4850.0,5200.0,178700],["2022-12-05",5560.0,5560.0,5200.0,5200.0,325800],["2022-12-06",5300.0,5300.0,4840.0,4840.0,586100],["2022-12-07",4800.0,5050.0,4510.0,4510.0,226000],["2022-12-08",4560.0,4820.0,4560.0,4610.0,192100],["2022-12-09",4900.0,4900.0,4500.0,4510.0,180200],["2022-12-12",4820.0,4820.0,4400.0,4550.0,143800],["2022-12-13",4410.0,4770.0,4400.0,4570.0,93500],["2022-12-14",4650.0,4780.0,4630.0,4700.0,119900],["2022-12-15",4700.0,4740.0,4610.0,4700.0,115600],["2022-12-16",4690.0,4800.0,4600.0,4700.0,130800],["2022-12-19",4630.0,4750.0,4610.0,4720.0,151000],["2022-12-20",4740.0,4740.0,4390.0,4580.0,99600],["2022-12-21",4580.0,4580.0,4260.0,4260.0,169600],["2022-12-22",4260.0,4310.0,4100.0,4130.0,98000],["2022-12-23",4150.0,4200.0,4050.0,4050.0,109600],["2022-12-26",4000.0,4100.0,3800.0,3800.0,172700],["2022-12-27",3710.0,4000.0,3710.0,4000.0,56200],["2022-12-28",4270.0,4270.0,4000.0,4040.0,69700],["2022-12-29",4050.0,4100.0,3980.0,3980.0,98400],["2022-12-30",4000.0,4000.0,3880.0,3980.0,64900],["2023-01-03",3980.0,4250.0,3900.0,4250.0,188400],["2023-01-04",4400.0,4400.0,4200.0,4300.0,156600],["2023-01-05",4500.0,4500.0,4180.0,4300.0,29000],["2023-01-06",4280.0,4310.0,4000.0,4260.0,114700],["2023-01-09",4150.0,4300.0,4150.0,4170.0,42700],["2023-01-10",4190.0,4190.0,4100.0,4170.0,77900],["2023-01-11",4180.0,4340.0,4180.0,4180.0,80900],["2023-01-12",4160.0,4200.0,4150.0,4190.0,55600],["2023-01-13",4200.0,4250.0,4100.0,4190.0,162100],["2023-01-16",4200.0,4200.0,4100.0,4200.0,86000],["2023-01-17",4200.0,4200.0,4100.0,4180.0,401000],["2023-01-18",4200.0,4320.0,4180.0,4300.0,102800],["2023-01-19",4350.0,4400.0,4270.0,4400.0,121600],["2023-01-27",4400.0,4600.0,4100.0,4390.0,145900],["2023-01-30",4570.0,4600.0,4390.0,4510.0,172900],["2023-01-31",4500.0,4500.0,4330.0,4450.0,193800],["2023-02-01",4520.0,4520.0,4290.0,4350.0,129500],["2023-02-02",4400.0,4400.0,4050.0,4250.0,86600],["2023-02-03",4250.0,4350.0,4200.0,4200.0,27500],["2023-02-06",4200.0,4250.0,4150.0,4250.0,129200],["2023-02-07",4330.0,4330.0,4110.0,4110.0,53200],["2023-02-08",4120.0,4190.0,4000.0,4180.0,55000],["2023-02-09",4200.0,4200.0,4140.0,4190.0,43700],["2023-02-10",4160.0,4160.0,4080.0,4110.0,42300],["2023-02-13",4100.0,4220.0,3980.0,4000.0,39400],["2023-02-14",4000.0,4000.0,3920.0,4000.0,35200],["2023-02-15",4000.0,4180.0,3950.0,4100.0,208100],["2023-02-16",4190.0,4190.0,4000.0,4090.0,133300],["2023-02-17",4090.0,4100.0,4000.0,4000.0,195400],["2023-02-20",4000.0,4190.0,4000.0,4160.0,303400],["2023-02-21",4280.0,4280.0,4100.0,4160.0,253600],["2023-02-22",4100.0,4130.0,3980.0,3980.0,198300],["2023-02-23",4000.0,4080.0,3880.0,4000.0,130400],["2023-02-24",4000.0,4000.0,3940.0,3950.0,117900],["2023-02-27",3930.0,3990.0,3810.0,3900.0,117900],["2023-02-28",3950.0,3960.0,3880.0,3890.0,71600],["2023-03-01",3880.0,3890.0,3800.0,3890.0,110100],["2023-03-02",3890.0,3910.0,3860.0,3900.0,57500],["2023-03-03",3930.0,3940.0,3860.0,3880.0,61700],["2023-03-06",3870.0,4000.0,3870.0,3920.0,135500],["2023-03-07",3920.0,3920.0,3650.0,3800.0,267300],["2023-03-08",3880.0,3880.0,3790.0,3870.0,179200],["2023-03-09",3960.0,3960.0,3830.0,3940.0,107100],["2023-03-10",3900.0,3930.0,3860.0,3860.0,135700],["2023-03-13",3900.0,3930.0,3860.0,3930.0,62100],["2023-03-14",3890.0,3980.0,3810.0,3850.0,21400],["2023-03-15",3900.0,3980.0,3850.0,3970.0,234900],["2023-03-16",3900.0,3930.0,3860.0,3930.0,104300],["2023-03-17",3930.0,3930.0,3850.0,3870.0,102500],["2023-03-20",3800.0,3860.0,3790.0,3820.0,109300],["2023-03-21",3840.0,3950.0,3800.0,3950.0,184400],["2023-03-22",3980.0,4050.0,3800.0,3950.0,282200],["2023-03-23",3840.0,3950.0,3840.0,3950.0,73300],["2023-03-24",3920.0,3950.0,3850.0,3950.0,763700],["2023-03-27",4000.0,4000.0,3950.0,4000.0,196700],["2023-03-28",4100.0,4100.0,3930.0,3980.0,187300],["2023-03-29",3960.0,3990.0,3910.0,3910.0,147200],["2023-03-30",3920.0,3960.0,3900.0,3940.0,136400],["2023-03-31",3930.0,3990.0,3930.0,3950.0,189400],["2023-04-03",4000.0,4120.0,4000.0,4060.0,271100],["2023-04-04",4120.0,4210.0,4110.0,4200.0,294700],["2023-04-05",4200.0,4230.0,4110.0,4230.0,296000],["2023-04-06",4230.0,4520.0,4230.0,4520.0,811900],["2023-04-07",4550.0,4560.0,4400.0,4470.0,292000],["2023-04-10",4450.0,4570.0,4260.0,4500.0,322900],["2023-04-11",4500.0,4500.0,4200.0,4400.0,209500],["2023-04-12",4400.0,4550.0,4360.0,4390.0,240500],["2023-04-13",4390.0,4420.0,4230.0,4300.0,138100],["2023-04-14",4200.0,4350.0,4200.0,4210.0,192000],["2023-04-17",4210.0,4210.0,4100.0,4180.0,112200],["2023-04-18",4160.0,4200.0,4140.0,4190.0,174000],["2023-04-19",4270.0,4270.0,4150.0,4160.0,158600],["2023-04-20",4160.0,4200.0,4120.0,4160.0,80800],["2023-04-21",4160.0,4170.0,4000.0,4010.0,263700],["2023-04-24",4030.0,4200.0,4010.0,4090.0,77300],["2023-04-25",4100.0,4200.0,4030.0,4100.0,70500],["2023-04-26",4020.0,4120.0,4020.0,4090.0,52100],["2023-04-27",4090.0,4120.0,4060.0,4070.0,135300],["2023-04-28",4070.0,4150.0,4000.0,4080.0,252800],["2023-05-04",4080.0,4120.0,4040.0,4070.0,119600],["2023-05-05",4060.0,4300.0,4060.0,4250.0,447400],["2023-05-08",4290.0,4300.0,4240.0,4270.0,153500],["2023-05-09",4270.0,4390.0,4270.0,4290.0,204300],["2023-05-10",4370.0,4590.0,4370.0,4590.0,541600],["2023-05-11",4910.0,4910.0,4620.0,4910.0,1319500],["2023-05-12",4950.0,5190.0,4900.0,5050.0,740100],["2023-05-15",5300.0,5300.0,4910.0,4950.0,651200],["2023-05-16",4900.0,4980.0,4710.0,4710.0,600300],["2023-05-17",4750.0,5030.0,4750.0,5030.0,623500],["2023-05-18",5020.0,5210.0,5020.0,5140.0,355000],["2023-05-19",5060.0,5140.0,4910.0,4950.0,392600],["2023-05-22",4870.0,5050.0,4850.0,5050.0,135500],["2023-05-23",5180.0,5180.0,4960.0,5000.0,205500],["2023-05-24",5010.0,5290.0,5000.0,5070.0,507600],["2023-05-25",5080.0,5200.0,5070.0,5080.0,286900],["2023-05-26",5200.0,5430.0,5120.0,5430.0,766500],["2023-05-29",5810.0,5810.0,5710.0,5810.0,650700],["2023-05-30",6210.0,6210.0,6210.0,6210.0,199600],["2023-05-31",6640.0,6640.0,6640.0,6640.0,107800],["2023-06-01",7100.0,7100.0,7100.0,7100.0,109700],["2023-06-02",7590.0,7590.0,7590.0,7590.0,147800],["2023-06-05",8120.0,8120.0,8120.0,8120.0,133400],["2023-06-06",8680.0,8680.0,8400.0,8680.0,3958700],["2023-06-07",9110.0,9280.0,8700.0,9280.0,2162400],["2023-06-08",9920.0,9920.0,9710.0,9920.0,1909200],["2023-06-09",9920.0,10600.0,9920.0,10600.0,1480400],["2023-06-12",11300.0,11300.0,11300.0,11300.0,417500],["2023-06-13",12050.0,12050.0,12050.0,12050.0,461000],["2023-06-14",12850.0,12850.0,11250.0,11250.0,2816600],["2023-06-15",10500.0,10500.0,10500.0,10500.0,176400],["2023-06-16",9800.0,11200.0,9800.0,9800.0,5125500],["2023-06-19",9800.0,9900.0,9120.0,9560.0,1665000],["2023-06-20",9600.0,9700.0,8900.0,8900.0,1062700],["2023-06-21",9190.0,9520.0,8950.0,9520.0,977500],["2023-06-22",10150.0,10150.0,10000.0,10150.0,1902000],["2023-06-23",10700.0,10850.0,10050.0,10850.0,2358000],["2023-06-26",10400.0,10400.0,10100.0,10100.0,420100],["2023-06-27",9400.0,9900.0,9400.0,9400.0,2834400],["2023-06-28",9400.0,9850.0,9260.0,9500.0,753600],["2023-06-29",9450.0,9500.0,8840.0,8840.0,1984200],["2023-06-30",8830.0,8830.0,8230.0,8230.0,1609000],["2023-07-03",8440.0,8500.0,8000.0,8220.0,475900],["2023-07-04",8290.0,8700.0,8260.0,8550.0,796900],["2023-07-05",8790.0,8790.0,8490.0,8550.0,494400],["2023-07-06",8550.0,8550.0,8100.0,8190.0,621200],["2023-07-07",7950.0,8190.0,7850.0,8060.0,519300],["2023-07-10",8050.0,8400.0,8050.0,8250.0,862200],["2023-07-11",8310.0,8390.0,8200.0,8250.0,911800],["2023-07-12",8290.0,8350.0,8050.0,8190.0,712500],["2023-07-13",8200.0,8350.0,8110.0,8220.0,706600],["2023-07-14",8290.0,8740.0,8200.0,8520.0,1221600],["2023-07-17",8890.0,9110.0,8600.0,9110.0,961000],["2023-07-18",9500.0,9700.0,9110.0,9420.0,1590900],["2023-07-19",9500.0,9500.0,8900.0,8910.0,997100],["2023-07-20",8900.0,8900.0,8520.0,8750.0,734600],["2023-07-21",8940.0,9090.0,8800.0,9030.0,624800],["2023-07-24",9450.0,9450.0,9030.0,9360.0,1124100],["2023-07-25",9360.0,9370.0,9030.0,9100.0,582700],["2023-07-26",9100.0,9190.0,9000.0,9080.0,767300],["2023-07-27",9200.0,9200.0,8950.0,9050.0,1024100],["2023-07-28",9200.0,9680.0,9160.0,9680.0,1953500],["2023-07-31",10350.0,10350.0,10350.0,10350.0,644300],["2023-08-01",11050.0,11050.0,10000.0,10000.0,5480700],["2023-08-02",9800.0,10700.0,9800.0,10700.0,1605100],["2023-08-03",11150.0,11300.0,10700.0,10950.0,1944600],["2023-08-04",10950.0,11500.0,10700.0,10900.0,1306800],["2023-08-07",11000.0,11000.0,10250.0,10600.0,2230600],["2023-08-08",10600.0,10900.0,10400.0,10450.0,980100],["2023-08-09",10300.0,10750.0,10300.0,10450.0,1029300],["2023-08-10",10600.0,11150.0,10600.0,11150.0,2780300],["2023-08-11",11300.0,11900.0,11200.0,11900.0,2586100],["2023-08-14",12400.0,12700.0,11400.0,11900.0,1835700],["2023-08-15",12200.0,12450.0,11500.0,11900.0,973500],["2023-08-16",11700.0,12000.0,11600.0,12000.0,997400],["2023-08-17",11800.0,12000.0,11350.0,11350.0,1317000],["2023-08-18",10950.0,11350.0,10600.0,10600.0,1318000],["2023-08-21",10000.0,10600.0,9860.0,10200.0,1656000],["2023-08-22",10250.0,10500.0,9700.0,10500.0,1071000],["2023-08-23",10850.0,10850.0,10400.0,10450.0,723600],["2023-08-24",10450.0,10800.0,10200.0,10800.0,599300],["2023-08-25",10850.0,10850.0,10450.0,10500.0,468600],["2023-08-28",10800.0,11200.0,10550.0,11200.0,500000],["2023-08-29",11850.0,11950.0,11150.0,11600.0,3437400],["2023-08-30",11800.0,12000.0,11400.0,11700.0,732500],["2023-08-31",11850.0,12500.0,11750.0,12500.0,2315300],["2023-09-05",13250.0,13350.0,12900.0,13350.0,2416300],["2023-09-06",13900.0,14250.0,13350.0,14250.0,2678900],["2023-09-07",14300.0,15200.0,14300.0,15150.0,2348700],["2023-09-08",15600.0,15950.0,14100.0,14100.0,4330800],["2023-09-11",13550.0,14700.0,13300.0,13300.0,2330100],["2023-09-12",13350.0,14200.0,13350.0,14200.0,1392800],["2023-09-13",14800.0,14900.0,13900.0,14500.0,2253100],["2023-09-14",14250.0,14700.0,13500.0,13500.0,2375100],["2023-09-15",13900.0,14000.0,12600.0,14000.0,1983100],["2023-09-18",13600.0,14000.0,13250.0,13300.0,931100],["2023-09-19",13150.0,13600.0,12700.0,13600.0,1236200],["2023-09-20",13800.0,14050.0,13300.0,14000.0,909900],["2023-09-21",13950.0,13950.0,13400.0,13400.0,1096800],["2023-09-22",12850.0,13150.0,12500.0,12600.0,2202700],["2023-09-25",12350.0,12600.0,11750.0,11750.0,1098700],["2023-09-26",11550.0,12150.0,11000.0,11000.0,1273700],["2023-09-27",11000.0,11400.0,10500.0,11250.0,988400],["2023-09-28",11500.0,11800.0,11300.0,11600.0,733000],["2023-09-29",12000.0,12000.0,11300.0,11550.0,733900],["2023-10-02",11550.0,11650.0,11300.0,11550.0,458900],["2023-10-03",11400.0,11400.0,10750.0,10750.0,1064300],["2023-10-04",10200.0,10950.0,10050.0,10650.0,627600],["2023-10-05",10650.0,10750.0,9950.0,9970.0,693300],["2023-10-06",9610.0,10000.0,9320.0,9900.0,873100],["2023-10-09",10000.0,10050.0,9510.0,9990.0,429200],["2023-10-10",10000.0,10650.0,10000.0,10650.0,620500],["2023-10-11",11100.0,11350.0,11000.0,11350.0,1544500],["2023-10-12",11650.0,11900.0,11250.0,11550.0,985900],["2023-10-13",11050.0,11600.0,10800.0,11600.0,903700],["2023-10-16",11250.0,11600.0,11000.0,11000.0,577500],["2023-10-17",11350.0,11350.0,10500.0,10500.0,560200],["2023-10-18",10500.0,10700.0,9900.0,10050.0,985200],["2023-10-19",10050.0,10350.0,9700.0,10100.0,626300],["2023-10-20",10150.0,10800.0,10000.0,10800.0,747800],["2023-10-23",11100.0,11200.0,10850.0,11150.0,888100],["2023-10-24",11450.0,11450.0,10750.0,11300.0,665000],["2023-10-25",11350.0,11500.0,10950.0,11200.0,711800],["2023-10-26",10600.0,10800.0,10450.0,10450.0,854300],["2023-10-27",10800.0,10900.0,9900.0,10700.0,955100],["2023-10-30",10550.0,10600.0,10000.0,10000.0,423500],["2023-10-31",10150.0,10250.0,9500.0,9500.0,950300],["2023-11-01",9500.0,9870.0,9010.0,9500.0,482200],["2023-11-02",9800.0,10150.0,9800.0,10150.0,399500],["2023-11-03",10850.0,10850.0,10350.0,10600.0,967200],["2023-11-06",10600.0,10850.0,10500.0,10650.0,594100],["2023-11-07",10650.0,10750.0,10350.0,10350.0,498600],["2023-11-08",10250.0,11050.0,10250.0,11050.0,1375900],["2023-11-09",11250.0,11750.0,11000.0,11350.0,1121500],["2023-11-10",11150.0,11500.0,10950.0,11150.0,1575900],["2023-11-13",11200.0,11450.0,10850.0,11000.0,851500],["2023-11-14",11300.0,11300.0,10900.0,11200.0,810700],["2023-11-15",11700.0,11700.0,11000.0,11100.0,1095300],["2023-11-16",11050.0,11300.0,10950.0,11300.0,723800],["2023-11-17",11500.0,12050.0,11350.0,12050.0,4923800],["2023-11-20",12000.0,12400.0,11600.0,12250.0,1634900],["2023-11-21",12350.0,12400.0,11800.0,12400.0,1665000],["2023-11-22",12300.0,12400.0,12000.0,12300.0,1030000],["2023-11-23",12300.0,12450.0,11450.0,11450.0,1622300],["2023-11-24",11450.0,11500.0,10700.0,11150.0,1945900],["2023-11-27",11300.0,11300.0,10700.0,10800.0,837500],["2023-11-28",10800.0,11250.0,10600.0,11250.0,693500],["2023-11-29",11350.0,11350.0,11000.0,11250.0,511800],["2023-11-30",11100.0,11600.0,11050.0,11150.0,954500],["2023-12-01",10400.0,11000.0,10400.0,10800.0,2430000],["2023-12-04",10800.0,11250.0,10800.0,11050.0,1062500],["2023-12-05",11250.0,11250.0,10800.0,10850.0,960700],["2023-12-06",10850.0,11050.0,10850.0,11000.0,942000],["2023-12-07",11200.0,11750.0,11200.0,11750.0,4226700],["2023-12-08",11750.0,11900.0,11350.0,11500.0,914000],["2023-12-11",11500.0,11500.0,10950.0,11000.0,1267300],["2023-12-12",11050.0,11400.0,11050.0,11150.0,440000],["2023-12-13",11200.0,11400.0,10800.0,10900.0,926000],["2023-12-14",11000.0,11150.0,10750.0,10950.0,652500],["2023-12-15",10950.0,11050.0,10700.0,10850.0,552700],["2023-12-18",10850.0,11350.0,10850.0,11050.0,780500],["2023-12-19",11000.0,11200.0,10700.0,11000.0,641000],["2023-12-20",11000.0,11250.0,10900.0,10950.0,339200],["2023-12-21",10900.0,11100.0,10800.0,10900.0,421100],["2023-12-22",11100.0,11100.0,10800.0,10800.0,643800],["2023-12-25",10700.0,10950.0,10700.0,10800.0,686000],["2023-12-26",10950.0,11000.0,10800.0,10850.0,517200],["2023-12-27",10800.0,10950.0,10750.0,10800.0,724200],["2023-12-28",10850.0,10850.0,10700.0,10750.0,565200],["2023-12-29",10000.0,10450.0,10000.0,10050.0,4694600],["2024-01-02",10200.0,10550.0,9980.0,10150.0,984400],["2024-01-03",10250.0,10250.0,10050.0,10150.0,669600],["2024-01-04",10150.0,10200.0,10050.0,10100.0,1448700],["2024-01-05",10100.0,10150.0,9970.0,9990.0,1050300],["2024-01-08",10100.0,10200.0,9980.0,10050.0,1028200],["2024-01-09",10050.0,10100.0,9960.0,9990.0,825600],["2024-01-10",9990.0,10000.0,9500.0,9650.0,1091100],["2024-01-11",9660.0,9900.0,9660.0,9800.0,451600],["2024-01-12",9800.0,9800.0,9300.0,9510.0,693700],["2024-01-15",9510.0,9740.0,9500.0,9500.0,306800],["2024-01-16",9500.0,9650.0,9340.0,9500.0,495000],["2024-01-17",9630.0,9650.0,9510.0,9560.0,447100],["2024-01-18",9510.0,9640.0,9310.0,9310.0,634100],["2024-01-19",9360.0,9800.0,9360.0,9500.0,521700],["2024-01-22",9520.0,9670.0,9400.0,9500.0,435800],["2024-01-23",9670.0,9670.0,9380.0,9450.0,398200],["2024-01-24",9400.0,9480.0,9290.0,9290.0,604000],["2024-01-25",9250.0,9300.0,9200.0,9200.0,379300],["2024-01-26",9240.0,9300.0,9010.0,9050.0,610000],["2024-01-29",9030.0,9120.0,8500.0,8500.0,1228300],["2024-01-30",8500.0,8990.0,8500.0,8810.0,762600],["2024-01-31",9010.0,9050.0,8610.0,8700.0,324400],["2024-02-01",8800.0,8820.0,8630.0,8700.0,339700],["2024-02-02",8700.0,8700.0,8360.0,8390.0,1029000],["2024-02-05",8410.0,8550.0,8300.0,8310.0,397300],["2024-02-06",8450.0,8450.0,8300.0,8360.0,286100],["2024-02-07",8250.0,8450.0,8250.0,8400.0,263400],["2024-02-15",8470.0,8850.0,8470.0,8800.0,724300],["2024-02-16",8900.0,8900.0,8800.0,8810.0,361200],["2024-02-19",8800.0,8800.0,8620.0,8710.0,359900],["2024-02-20",8800.0,8840.0,8710.0,8780.0,421700],["2024-02-21",8800.0,8800.0,8690.0,8760.0,228400],["2024-02-22",8800.0,9200.0,8770.0,9180.0,1155300],["2024-02-23",9180.0,9180.0,8980.0,8990.0,688000],["2024-02-26",8990.0,9000.0,8510.0,8960.0,444100],["2024-02-27",8920.0,9300.0,8870.0,9200.0,800300],["2024-02-28",9200.0,9210.0,9040.0,9200.0,582600],["2024-02-29",9200.0,9200.0,9070.0,9130.0,544100],["2024-03-01",9170.0,9170.0,9070.0,9160.0,470600],["2024-03-04",9600.0,9600.0,9300.0,9390.0,618800],["2024-03-05",9480.0,9480.0,9230.0,9340.0,383600],["2024-03-06",9370.0,9550.0,9260.0,9300.0,467400],["2024-03-07",9120.0,9340.0,9120.0,9280.0,320000],["2024-03-08",9280.0,9450.0,9140.0,9400.0,580000],["2024-03-11",9400.0,9420.0,9300.0,9300.0,421500],["2024-03-12",9300.0,9340.0,9150.0,9300.0,370900],["2024-03-13",9300.0,9300.0,9200.0,9300.0,272200],["2024-03-14",9360.0,9360.0,9150.0,9160.0,311900],["2024-03-15",9150.0,9560.0,9120.0,9450.0,1100900],["2024-03-18",9450.0,10100.0,9340.0,10100.0,2237500],["2024-03-19",10500.0,10500.0,10150.0,10350.0,1434000],["2024-03-20",10100.0,10500.0,9800.0,10500.0,923000],["2024-03-21",10500.0,10500.0,10200.0,10400.0,1039200],["2024-03-22",10600.0,10700.0,10150.0,10200.0,947700],["2024-03-25",10300.0,10900.0,10000.0,10900.0,2118500],["2024-03-26",11150.0,11650.0,11000.0,11650.0,1318100],["2024-03-27",12450.0,12450.0,12100.0,12450.0,3342800],["2024-03-28",13000.0,13000.0,12600.0,12900.0,1648500],["2024-03-29",12800.0,12950.0,12100.0,12600.0,1403000],["2024-04-01",12500.0,13000.0,12200.0,13000.0,1129200],["2024-04-02",12900.0,13150.0,12500.0,13000.0,933300],["2024-04-03",13000.0,13000.0,12350.0,12450.0,692800],["2024-04-04",12650.0,12800.0,11800.0,12400.0,1120200],["2024-04-05",12000.0,12750.0,12000.0,12300.0,959400],["2024-04-08",12400.0,12600.0,12100.0,12300.0,456300],["2024-04-09",12300.0,13150.0,12200.0,13150.0,1041600],["2024-04-10",14050.0,14050.0,13600.0,14050.0,1251600],["2024-04-11",13800.0,14850.0,13450.0,13500.0,3138200],["2024-04-12",14400.0,14400.0,14250.0,14400.0,1527300],["2024-04-15",15400.0,15400.0,14050.0,15000.0,4659700],["2024-04-16",15000.0,15800.0,14600.0,15650.0,1950400],["2024-04-17",16000.0,16700.0,16000.0,16700.0,1396300],["2024-04-19",17600.0,17850.0,16950.0,17850.0,3465900],["2024-04-22",18800.0,18800.0,16650.0,16650.0,1556500],["2024-04-23",15500.0,16650.0,15500.0,15500.0,2388500],["2024-04-24",15000.0,15450.0,14450.0,14900.0,3120000],["2024-04-25",14950.0,15900.0,14950.0,15900.0,947300],["2024-04-26",15850.0,16700.0,15050.0,15200.0,1260900],["2024-05-02",15000.0,16250.0,14500.0,16100.0,1600700],["2024-05-03",16100.0,16200.0,15300.0,15350.0,977400],["2024-05-06",15600.0,16400.0,15550.0,16400.0,679800],["2024-05-07",17500.0,17500.0,16450.0,16900.0,1983600],["2024-05-08",16450.0,17500.0,16450.0,17200.0,714100],["2024-05-09",17300.0,17350.0,16450.0,16600.0,680600],["2024-05-10",16700.0,17000.0,16000.0,16350.0,718600],["2024-05-13",16400.0,16500.0,15250.0,15250.0,1979800],["2024-05-14",14700.0,15800.0,14700.0,15400.0,559600],["2024-05-15",15400.0,15800.0,15250.0,15350.0,558100],["2024-05-16",15400.0,15700.0,15350.0,15650.0,510200],["2024-05-17",15700.0,15900.0,15450.0,15500.0,454700],["2024-05-20",16000.0,16550.0,15500.0,16550.0,1185300],["2024-05-21",17050.0,17500.0,16700.0,16900.0,950700],["2024-05-22",16950.0,17050.0,16100.0,16250.0,1081700],["2024-05-23",16400.0,17350.0,16050.0,16800.0,1417600],["2024-05-24",16800.0,17050.0,16000.0,16600.0,881500],["2024-05-27",15450.0,15650.0,15450.0,15450.0,1174800],["2024-05-28",14400.0,15900.0,14400.0,15600.0,2168600],["2024-05-29",15950.0,15950.0,15000.0,15000.0,627700],["2024-05-30",15000.0,15800.0,14600.0,15300.0,765200],["2024-05-31",15500.0,15700.0,15000.0,15300.0,464100],["2024-06-03",14800.0,15700.0,14800.0,15350.0,647600],["2024-06-04",15200.0,15450.0,15000.0,15100.0,400100],["2024-06-05",15100.0,16100.0,14950.0,15400.0,1059000],["2024-06-06",15450.0,15800.0,15100.0,15100.0,345400],["2024-06-07",15100.0,15550.0,15000.0,15000.0,469900],["2024-06-10",15400.0,15400.0,14700.0,14700.0,620300],["2024-06-11",14950.0,14950.0,14150.0,14250.0,926600],["2024-06-12",14150.0,14600.0,14000.0,14600.0,553500],["2024-06-13",14850.0,14850.0,14450.0,14550.0,277900],["2024-06-14",14500.0,14500.0,14100.0,14100.0,390700],["2024-06-17",14100.0,14400.0,13150.0,13150.0,884500],["2024-06-18",12950.0,14050.0,12950.0,14050.0,532600],["2024-06-19",14200.0,14600.0,14100.0,14350.0,483000],["2024-06-20",14350.0,14400.0,13900.0,14300.0,262500],["2024-06-21",14400.0,14400.0,13850.0,14000.0,372600],["2024-06-24",14000.0,14550.0,13500.0,13700.0,469200],["2024-06-25",13700.0,14150.0,13700.0,13800.0,119200],["2024-06-26",13950.0,14050.0,13500.0,13800.0,193800],["2024-06-27",13850.0,14700.0,13850.0,14450.0,679700],["2024-06-28",14600.0,14600.0,13550.0,13550.0,458900],["2024-07-01",12900.0,13450.0,12700.0,12900.0,756600],["2024-07-02",13300.0,13300.0,12950.0,13050.0,281500],["2024-07-03",13050.0,13500.0,13050.0,13500.0,222200],["2024-07-04",13500.0,13500.0,12600.0,12600.0,2527500],["2024-07-05",12650.0,13000.0,12000.0,12350.0,729600],["2024-07-08",12400.0,12700.0,12100.0,12100.0,471600],["2024-07-09",12000.0,12350.0,11800.0,12100.0,872400],["2024-07-10",12100.0,12300.0,11850.0,12150.0,317300],["2024-07-11",12350.0,12750.0,12200.0,12250.0,582500],["2024-07-12",12450.0,12450.0,12000.0,12000.0,371700],["2024-07-15",12100.0,12100.0,11250.0,11250.0,1258400],["2024-07-16",10750.0,11400.0,10750.0,11000.0,658200],["2024-07-17",11000.0,11200.0,10250.0,10250.0,2362400],["2024-07-18",10300.0,10400.0,9540.0,9750.0,2569200],["2024-07-19",9540.0,9540.0,9070.0,9070.0,1600200],["2024-07-22",8440.0,8440.0,8440.0,8440.0,59700],["2024-07-23",7850.0,7850.0,7850.0,7850.0,321100],["2024-07-24",7310.0,7310.0,7310.0,7310.0,65900],["2024-07-25",6800.0,6800.0,6800.0,6800.0,51000],["2024-07-26",6330.0,6330.0,6330.0,6330.0,124300],["2024-07-29",5890.0,6770.0,5890.0,6770.0,7507900],["2024-07-30",7240.0,7240.0,7010.0,7240.0,757000],["2024-07-31",7740.0,7740.0,7000.0,7350.0,6231500],["2024-08-01",7370.0,7380.0,6840.0,6840.0,1489400],["2024-08-02",6370.0,6690.0,6370.0,6620.0,2792200],["2024-08-05",6600.0,6600.0,6160.0,6160.0,2133800],["2024-08-06",5950.0,6160.0,5730.0,5870.0,1939700],["2024-08-07",6150.0,6200.0,5910.0,6170.0,692900],["2024-08-08",6160.0,6160.0,5850.0,5870.0,786500],["2024-08-09",5880.0,5980.0,5700.0,5850.0,595700],["2024-08-12",5700.0,5790.0,5590.0,5680.0,621100],["2024-08-13",5670.0,6070.0,5630.0,6070.0,956000],["2024-08-14",6330.0,6330.0,6070.0,6070.0,624200],["2024-08-15",6080.0,6080.0,5860.0,5900.0,384000],["2024-08-16",5900.0,6240.0,5880.0,6200.0,1076000],["2024-08-19",6150.0,6630.0,6150.0,6630.0,1877700],["2024-08-20",6760.0,7000.0,6640.0,6820.0,930200],["2024-08-21",6930.0,6940.0,6620.0,6680.0,936400],["2024-08-22",6830.0,6830.0,6400.0,6470.0,815100],["2024-08-23",6470.0,6490.0,6020.0,6380.0,784000],["2024-08-26",6360.0,6600.0,6360.0,6490.0,515700],["2024-08-27",6490.0,6490.0,6340.0,6410.0,234000],["2024-08-28",6410.0,6560.0,6300.0,6390.0,495500],["2024-08-29",6400.0,6400.0,6050.0,6050.0,687900],["2024-08-30",6070.0,6240.0,6070.0,6200.0,389800],["2024-09-04",5990.0,6200.0,5990.0,6180.0,423000],["2024-09-05",6100.0,6250.0,6090.0,6140.0,526300],["2024-09-06",6140.0,6560.0,6060.0,6560.0,841500],["2024-09-09",6820.0,6960.0,6660.0,6750.0,1196500],["2024-09-10",6800.0,6800.0,6350.0,6360.0,651200],["2024-09-11",6280.0,6380.0,6220.0,6280.0,490800],["2024-09-12",6330.0,6670.0,6330.0,6450.0,359000],["2024-09-13",6380.0,6400.0,6300.0,6350.0,862900],["2024-09-16",6420.0,6420.0,6270.0,6300.0,926100],["2024-09-17",6300.0,6350.0,6090.0,6350.0,962400],["2024-09-18",6330.0,6600.0,6330.0,6440.0,417500],["2024-09-19",6460.0,6830.0,6460.0,6830.0,1063700],["2024-09-20",6840.0,6900.0,6600.0,6600.0,1254700],["2024-09-23",6600.0,6650.0,6550.0,6550.0,314500],["2024-09-24",6550.0,6650.0,6460.0,6610.0,325300],["2024-09-25",6620.0,6800.0,6620.0,6710.0,372800],["2024-09-26",6790.0,6800.0,6660.0,6700.0,503200],["2024-09-27",6650.0,6800.0,6650.0,6730.0,674200],["2024-09-30",6660.0,6780.0,6660.0,6730.0,446700],["2024-10-01",6740.0,7200.0,6740.0,7140.0,2389100],["2024-10-02",6930.0,7130.0,6930.0,7090.0,614000],["2024-10-03",7080.0,7100.0,6900.0,6900.0,966200],["2024-10-04",7080.0,7080.0,6700.0,6810.0,286800],["2024-10-07",6990.0,6990.0,6810.0,6810.0,459100],["2024-10-08",6810.0,6880.0,6770.0,6810.0,389800],["2024-10-09",6910.0,7230.0,6850.0,7010.0,811000],["2024-10-10",7010.0,7170.0,7010.0,7080.0,877400],["2024-10-11",7100.0,7480.0,7100.0,7470.0,1674400],["2024-10-14",7990.0,7990.0,7960.0,7990.0,1195200],["2024-10-15",8540.0,8540.0,8540.0,8540.0,392100],["2024-10-16",9130.0,9130.0,9130.0,9130.0,552000],["2024-10-17",9760.0,9760.0,8970.0,9600.0,5835100],["2024-10-18",9850.0,9900.0,9630.0,9850.0,1174400],["2024-10-21",9890.0,10500.0,9800.0,10500.0,1550900],["2024-10-22",11200.0,11200.0,10850.0,11050.0,2144100],["2024-10-23",11050.0,11050.0,10300.0,10300.0,1805400],["2024-10-24",9600.0,11000.0,9600.0,11000.0,2603500],["2024-10-25",11000.0,11500.0,10700.0,10900.0,803500],["2024-10-28",10600.0,10900.0,10500.0,10700.0,877400],["2024-10-29",10900.0,10900.0,10450.0,10500.0,1171400],["2024-10-30",10500.0,11200.0,10250.0,11200.0,988700],["2024-10-31",11950.0,11950.0,11550.0,11900.0,1377400],["2024-11-01",11800.0,12500.0,11800.0,12200.0,969000],["2024-11-04",12200.0,13050.0,12200.0,13050.0,2235800],["2024-11-05",13250.0,13900.0,12500.0,12800.0,1956500],["2024-11-06",12850.0,13650.0,12850.0,13650.0,1499300],["2024-11-07",14350.0,14350.0,13500.0,13600.0,984200],["2024-11-08",13600.0,13600.0,12800.0,13300.0,983600],["2024-11-11",14200.0,14200.0,13600.0,13850.0,1620500],["2024-11-12",14100.0,14200.0,13400.0,13550.0,817700],["2024-11-13",13500.0,13500.0,12650.0,12800.0,1444800],["2024-11-14",12850.0,13550.0,12850.0,13100.0,1273500],["2024-11-15",13300.0,13300.0,12600.0,12800.0,847300],["2024-11-18",12850.0,13400.0,12650.0,13300.0,964600],["2024-11-19",12700.0,13050.0,12400.0,12400.0,1894100],["2024-11-20",11700.0,12000.0,11550.0,11550.0,1038400],["2024-11-21",10800.0,12300.0,10750.0,12200.0,3084100],["2024-11-22",12200.0,12450.0,11700.0,11750.0,642800],["2024-11-25",11750.0,11850.0,10950.0,11000.0,1482800],["2024-11-26",11750.0,11750.0,11750.0,11750.0,167100],["2024-11-27",12550.0,12550.0,12550.0,12550.0,234600],["2024-11-28",13400.0,13400.0,12500.0,12800.0,2437300],["2024-11-29",12800.0,13000.0,12600.0,12800.0,532000],["2024-12-02",13300.0,13300.0,12250.0,12450.0,745500],["2024-12-03",12200.0,12400.0,11800.0,12000.0,931000],["2024-12-04",12000.0,12200.0,11800.0,11900.0,400300],["2024-12-05",12000.0,12150.0,11800.0,12050.0,643500],["2024-12-06",12050.0,12100.0,11850.0,11850.0,755200],["2024-12-09",11850.0,12200.0,11800.0,12000.0,630700],["2024-12-10",12000.0,12050.0,11850.0,11850.0,392400],["2024-12-11",12050.0,12050.0,11750.0,11750.0,459700],["2024-12-12",11950.0,11950.0,11550.0,11550.0,380400],["2024-12-13",11600.0,11600.0,11250.0,11350.0,468200],["2024-12-16",11500.0,11500.0,11150.0,11450.0,307800],["2024-12-17",11300.0,11450.0,11250.0,11350.0,214900],["2024-12-18",11400.0,12100.0,11200.0,12100.0,966100],["2024-12-19",12200.0,12650.0,12200.0,12450.0,1472800],["2024-12-20",12450.0,12500.0,11850.0,12000.0,1426800],["2024-12-23",11850.0,12300.0,11650.0,11750.0,734100],["2024-12-24",11900.0,11900.0,11100.0,11700.0,1361300],["2024-12-25",11550.0,11900.0,11550.0,11700.0,614200],["2024-12-26",11700.0,11700.0,11400.0,11500.0,295700],["2024-12-27",11550.0,11550.0,11300.0,11300.0,371100],["2024-12-30",11300.0,12050.0,11050.0,11750.0,810800],["2024-12-31",11800.0,11800.0,11550.0,11700.0,458500],["2025-01-02",11550.0,11850.0,11450.0,11500.0,286600],["2025-01-03",11500.0,11650.0,11250.0,11250.0,399500],["2025-01-06",11250.0,11950.0,11250.0,11300.0,902100],["2025-01-07",11300.0,11600.0,11100.0,11500.0,517200],["2025-01-08",11500.0,11500.0,11200.0,11450.0,228200],["2025-01-09",11450.0,11550.0,11200.0,11300.0,413100],["2025-01-10",11300.0,11300.0,10850.0,10850.0,498000],["2025-01-13",10800.0,11000.0,10350.0,10750.0,460400],["2025-01-14",10700.0,10750.0,10000.0,10050.0,1011800],["2025-01-15",10000.0,10500.0,10000.0,10450.0,492600],["2025-01-16",10550.0,10900.0,10400.0,10500.0,357500],["2025-01-17",10500.0,10500.0,10250.0,10300.0,293500],["2025-01-20",10200.0,10400.0,10200.0,10250.0,227100],["2025-01-21",10200.0,10350.0,10200.0,10300.0,311500],["2025-01-22",10300.0,10300.0,10100.0,10150.0,353000],["2025-01-23",10050.0,10250.0,10050.0,10150.0,358300],["2025-01-24",10200.0,10600.0,10150.0,10450.0,452400],["2025-02-03",10950.0,11150.0,10900.0,11150.0,548000],["2025-02-04",11900.0,11900.0,11900.0,11900.0,553500],["2025-02-05",12200.0,12450.0,11700.0,11800.0,1804700],["2025-02-06",12000.0,12000.0,11600.0,11850.0,628700],["2025-02-07",11850.0,12650.0,11700.0,12650.0,3821000],["2025-02-10",12800.0,13200.0,12600.0,12950.0,959000],["2025-02-11",13000.0,13200.0,12200.0,12300.0,1181700],["2025-02-12",12300.0,12500.0,12050.0,12450.0,392300],["2025-02-13",12450.0,12500.0,12150.0,12200.0,540300],["2025-02-14",12600.0,12600.0,12150.0,12250.0,625100],["2025-02-17",12250.0,12550.0,12050.0,12250.0,833000],["2025-02-18",12400.0,13050.0,12250.0,12550.0,1834700],["2025-02-19",12500.0,12950.0,12500.0,12900.0,2442500],["2025-02-20",13200.0,13350.0,12300.0,12450.0,1349800],["2025-02-21",12450.0,12650.0,12300.0,12500.0,654700],["2025-02-24",12550.0,13100.0,12500.0,12800.0,1309800],["2025-02-25",12800.0,12850.0,12550.0,12650.0,1054700],["2025-02-26",12650.0,12950.0,12500.0,12550.0,967600],["2025-02-27",12550.0,12700.0,12350.0,12700.0,1021200],["2025-02-28",12850.0,13050.0,12500.0,12550.0,1006500],["2025-03-03",12750.0,12900.0,12600.0,12850.0,899200],["2025-03-04",12900.0,13700.0,12900.0,13400.0,2864000],["2025-03-05",13400.0,13400.0,12800.0,12800.0,1340800],["2025-03-06",12800.0,12800.0,11950.0,12650.0,2368700],["2025-03-07",12650.0,12650.0,12350.0,12400.0,745900],["2025-03-10",12350.0,12650.0,12200.0,12450.0,748300],["2025-03-11",12150.0,12300.0,12100.0,12300.0,1220100],["2025-03-12",12250.0,12400.0,12100.0,12100.0,848900],["2025-03-13",12100.0,12550.0,12100.0,12200.0,742300],["2025-03-14",12200.0,12300.0,12100.0,12150.0,396100],["2025-03-17",12400.0,12400.0,12200.0,12300.0,359000],["2025-03-18",12350.0,12400.0,12200.0,12300.0,330500],["2025-03-19",12200.0,12300.0,12200.0,12250.0,544800],["2025-03-20",12150.0,12300.0,12150.0,12200.0,351500],["2025-03-21",12450.0,12850.0,12350.0,12350.0,802400],["2025-03-24",12350.0,12350.0,12200.0,12300.0,395200],["2025-03-25",12300.0,12300.0,11900.0,11900.0,1567200],["2025-03-26",11850.0,12000.0,11700.0,11700.0,615600],["2025-03-27",11700.0,12050.0,11600.0,11900.0,307300],["2025-03-28",11900.0,11950.0,11700.0,11800.0,167100],["2025-03-31",11950.0,11950.0,11600.0,11650.0,248100],["2025-04-01",11650.0,11850.0,11600.0,11650.0,341600],["2025-04-02",11700.0,11750.0,11550.0,11550.0,529200],["2025-04-03",10800.0,11300.0,10750.0,10750.0,823700],["2025-04-04",10000.0,10000.0,10000.0,10000.0,871400],["2025-04-08",9300.0,9310.0,9300.0,9300.0,323500],["2025-04-09",8650.0,8670.0,8650.0,8650.0,1445300],["2025-04-10",9250.0,9250.0,9250.0,9250.0,200500],["2025-04-11",9880.0,9890.0,9360.0,9890.0,930400],["2025-04-14",10550.0,10550.0,10250.0,10550.0,1421300],["2025-04-15",10750.0,10850.0,10350.0,10550.0,775200],["2025-04-16",10800.0,10800.0,10150.0,10350.0,739300],["2025-04-17",10350.0,10500.0,10100.0,10350.0,449900],["2025-04-18",10350.0,10600.0,10300.0,10400.0,629200],["2025-04-21",10600.0,10800.0,10550.0,10700.0,1065400],["2025-04-22",10700.0,10700.0,9960.0,10400.0,1106500],["2025-04-23",10700.0,10700.0,10350.0,10400.0,412700],["2025-04-24",10500.0,10500.0,10200.0,10300.0,487600],["2025-04-25",10250.0,10500.0,10250.0,10250.0,378800],["2025-04-28",10300.0,10750.0,10250.0,10750.0,676400],["2025-04-29",10750.0,10750.0,10500.0,10550.0,575600],["2025-05-05",11000.0,11000.0,10550.0,10700.0,409000],["2025-05-06",10700.0,10800.0,10600.0,10650.0,574500],["2025-05-07",10650.0,11100.0,10650.0,10950.0,584600],["2025-05-08",11050.0,11050.0,10750.0,10850.0,529300],["2025-05-09",10950.0,11600.0,10950.0,11600.0,1291100],["2025-05-12",12300.0,12300.0,11650.0,11800.0,1120500],["2025-05-13",11900.0,11900.0,11450.0,11550.0,815200],["2025-05-14",11700.0,11700.0,11300.0,11500.0,888500],["2025-05-15",11500.0,11850.0,11400.0,11450.0,972100],["2025-05-16",11650.0,11650.0,11450.0,11450.0,558700],["2025-05-19",11750.0,12100.0,11700.0,11700.0,1677200],["2025-05-20",11700.0,12050.0,11500.0,12050.0,881200],["2025-05-21",11950.0,12100.0,11650.0,11800.0,778300],["2025-05-22",11700.0,11700.0,11000.0,11400.0,1111500],["2025-05-23",11400.0,11950.0,11350.0,11650.0,721100],["2025-05-26",11800.0,11800.0,11400.0,11750.0,674000],["2025-05-27",11750.0,12200.0,11650.0,12150.0,2650700],["2025-05-28",12300.0,12300.0,11900.0,11950.0,908300],["2025-05-29",12000.0,12400.0,11850.0,12100.0,1458600],["2025-05-30",11800.0,12000.0,11600.0,11650.0,1808200],["2025-06-02",11600.0,12200.0,11500.0,12100.0,1257700],["2025-06-03",12300.0,12300.0,11750.0,11850.0,1208200],["2025-06-04",11900.0,12650.0,11900.0,12650.0,4948100],["2025-06-05",12850.0,12850.0,12250.0,12400.0,1659300],["2025-06-06",12250.0,12450.0,11800.0,11950.0,2030400],["2025-06-09",12000.0,12150.0,11850.0,12000.0,1230800],["2025-06-10",11950.0,12200.0,11950.0,12150.0,809900],["2025-06-11",12150.0,12200.0,11800.0,11900.0,953800],["2025-06-12",11900.0,12100.0,11850.0,11900.0,722900],["2025-06-13",11800.0,11800.0,11100.0,11300.0,2242200],["2025-06-16",11300.0,11550.0,11150.0,11500.0,390700],["2025-06-17",11300.0,11700.0,11300.0,11600.0,444300],["2025-06-18",11500.0,11700.0,11400.0,11400.0,434700],["2025-06-19",11300.0,11550.0,11300.0,11550.0,568900],["2025-06-20",11600.0,11700.0,11450.0,11500.0,442800],["2025-06-23",11500.0,11550.0,11250.0,11500.0,542200],["2025-06-24",11700.0,11800.0,11500.0,11600.0,466600],["2025-06-25",11600.0,11700.0,11550.0,11650.0,560800],["2025-06-26",11550.0,11700.0,11450.0,11650.0,357000],["2025-06-27",11550.0,11700.0,11500.0,11650.0,538000],["2025-06-30",11750.0,12000.0,11600.0,11750.0,899100],["2025-07-01",11850.0,11850.0,11550.0,11700.0,357100],["2025-07-02",11600.0,11700.0,11500.0,11650.0,506900],["2025-07-03",11600.0,11800.0,11500.0,11700.0,682700],["2025-07-04",11700.0,12150.0,11700.0,11900.0,1314100],["2025-07-07",12100.0,12100.0,11750.0,11800.0,1235300],["2025-07-08",11900.0,12300.0,11800.0,12200.0,2173900],["2025-07-09",12400.0,12400.0,11950.0,12100.0,1478000],["2025-07-10",12200.0,12900.0,12100.0,12550.0,6625300],["2025-07-11",12800.0,12800.0,12300.0,12400.0,1605800],["2025-07-14",12400.0,12450.0,11800.0,12200.0,3556900],["2025-07-15",12300.0,12600.0,12000.0,12000.0,3219200],["2025-07-16",12000.0,12350.0,12000.0,12250.0,2308500],["2025-07-17",12400.0,12800.0,12350.0,12700.0,4715900],["2025-07-18",13500.0,13550.0,13400.0,13550.0,3125000],["2025-07-21",14450.0,14450.0,13500.0,13600.0,5908000],["2025-07-22",13500.0,13850.0,13150.0,13650.0,3698200],["2025-07-23",13800.0,14450.0,13600.0,13900.0,4132300],["2025-07-24",14000.0,14000.0,13350.0,13550.0,1997700],["2025-07-25",13650.0,14450.0,13600.0,14000.0,3367600],["2025-07-28",14350.0,14600.0,14000.0,14200.0,3828400],["2025-07-29",14450.0,14450.0,13250.0,13250.0,5701100],["2025-07-30",13000.0,13350.0,12700.0,12950.0,2400100],["2025-07-31",13400.0,13400.0,12550.0,13150.0,1610000],["2025-08-01",13200.0,13400.0,12800.0,12900.0,1189900],["2025-08-04",13100.0,13800.0,13100.0,13800.0,1942800],["2025-08-05",14500.0,14500.0,12900.0,13300.0,3435600],["2025-08-06",13600.0,13800.0,13300.0,13800.0,1479400],["2025-08-07",13950.0,14200.0,13550.0,13750.0,1451500],["2025-08-08",13950.0,14350.0,13600.0,14100.0,2747600],["2025-08-11",14450.0,15050.0,14300.0,15050.0,5224600],["2025-08-12",16000.0,16000.0,14700.0,15500.0,4133900],["2025-08-13",15450.0,15650.0,14900.0,15150.0,2693500],["2025-08-14",15200.0,15450.0,14500.0,14950.0,3844900],["2025-08-15",14950.0,15000.0,13950.0,14150.0,3369500],["2025-08-18",14250.0,15100.0,13700.0,14950.0,2937600],["2025-08-19",14950.0,15400.0,14500.0,14600.0,2779300],["2025-08-20",14600.0,14600.0,13800.0,14100.0,2370900],["2025-08-21",14400.0,14400.0,13800.0,13850.0,1403100],["2025-08-22",13500.0,13700.0,13000.0,13400.0,2173100],["2025-08-25",13650.0,13850.0,13400.0,13600.0,1278900],["2025-08-26",13600.0,14050.0,13550.0,14050.0,717400],["2025-08-27",14100.0,14350.0,13800.0,13900.0,764400],["2025-08-28",13900.0,13950.0,13600.0,13800.0,455600],["2025-08-29",14000.0,14050.0,13700.0,13900.0,1140000],["2025-09-03",14200.0,14700.0,14000.0,14450.0,1682200],["2025-09-04",14600.0,15300.0,14500.0,14850.0,2917300],["2025-09-05",15050.0,15250.0,14500.0,14500.0,2602400],["2025-09-08",14400.0,14600.0,13700.0,13800.0,2186100],["2025-09-09",13800.0,14050.0,13600.0,13950.0,951800],["2025-09-10",14200.0,14200.0,13700.0,13900.0,519800],["2025-09-11",13900.0,13900.0,13300.0,13750.0,966600],["2025-09-12",13800.0,14150.0,13700.0,13950.0,852700],["2025-09-15",14000.0,14100.0,13850.0,14050.0,407000],["2025-09-16",14300.0,14300.0,13800.0,13800.0,610000],["2025-09-17",14000.0,14700.0,13800.0,14000.0,1738300],["2025-09-18",14000.0,14350.0,13900.0,14150.0,418600],["2025-09-19",14200.0,15100.0,14200.0,15100.0,4741700],["2025-09-22",15500.0,15500.0,14850.0,15050.0,1535400],["2025-09-23",15000.0,15000.0,14300.0,14300.0,1715500],["2025-09-24",14250.0,14950.0,14250.0,14650.0,844700],["2025-09-25",14750.0,15300.0,14650.0,14850.0,1274700],["2025-09-26",15000.0,15700.0,14700.0,15400.0,3722400],["2025-09-29",15550.0,15800.0,15050.0,15100.0,1411900],["2025-09-30",14900.0,15200.0,14050.0,14400.0,2550700],["2025-10-01",14150.0,14650.0,14000.0,14650.0,894700],["2025-10-02",14650.0,14650.0,13950.0,14000.0,1035500],["2025-10-03",13900.0,14000.0,13600.0,14000.0,1244300],["2025-10-06",14000.0,14600.0,14000.0,14400.0,629100],["2025-10-07",14600.0,14600.0,14250.0,14250.0,517100],["2025-10-08",14500.0,14500.0,13900.0,14200.0,1063500],["2025-10-09",14300.0,14350.0,13900.0,14100.0,1108400],["2025-10-10",14200.0,14300.0,14100.0,14100.0,592000],["2025-10-13",14050.0,14500.0,13850.0,14300.0,972100],["2025-10-14",14350.0,14550.0,14100.0,14100.0,1114500],["2025-10-15",14250.0,14300.0,14000.0,14200.0,538400],["2025-10-16",14300.0,14800.0,14200.0,14800.0,1659900],["2025-10-17",14850.0,15100.0,14650.0,14750.0,1374500],["2025-10-20",14500.0,14650.0,13750.0,13750.0,1435100],["2025-10-21",13600.0,13650.0,12800.0,13350.0,1784000],["2025-10-22",13400.0,13450.0,12850.0,13400.0,472300],["2025-10-23",13350.0,13700.0,13350.0,13350.0,428500],["2025-10-24",13300.0,13400.0,13100.0,13250.0,422600],["2025-10-27",13300.0,13450.0,13150.0,13150.0,631500],["2025-10-28",13150.0,13200.0,12250.0,13100.0,599700],["2025-10-29",13100.0,13500.0,13100.0,13500.0,341400],["2025-10-30",13600.0,13600.0,13200.0,13200.0,270800],["2025-10-31",13500.0,13500.0,13100.0,13250.0,341400],["2025-11-03",13400.0,14150.0,13400.0,14150.0,1477500],["2025-11-04",13650.0,14400.0,13450.0,14150.0,865400],["2025-11-05",14150.0,14150.0,13400.0,13700.0,910700],["2025-11-06",13900.0,13900.0,13400.0,13400.0,460000],["2025-11-07",13450.0,13550.0,13150.0,13200.0,377200],["2025-11-10",13400.0,13400.0,12750.0,12850.0,492600],["2025-11-11",13100.0,13100.0,12850.0,13050.0,200400],["2025-11-12",13050.0,13400.0,13050.0,13400.0,317200],["2025-11-13",13400.0,13600.0,13300.0,13300.0,362600],["2025-11-14",13300.0,13600.0,13300.0,13350.0,256500],["2025-11-17",13600.0,13900.0,13600.0,13800.0,474900],["2025-11-18",13850.0,14450.0,13800.0,13900.0,669200],["2025-11-19",14000.0,14300.0,13700.0,13800.0,404900],["2025-11-20",13900.0,14000.0,13650.0,13750.0,253200],["2025-11-21",13650.0,13800.0,13550.0,13700.0,286800],["2025-11-24",13300.0,13800.0,13300.0,13500.0,263200],["2025-11-25",13550.0,13950.0,13500.0,13500.0,399200],["2025-11-26",13700.0,13800.0,13400.0,13750.0,173800],["2025-11-27",13900.0,13900.0,13600.0,13600.0,160400],["2025-11-28",13550.0,13700.0,13400.0,13600.0,318600],["2025-12-01",13600.0,13650.0,13400.0,13600.0,134400],["2025-12-02",13550.0,13700.0,13400.0,13550.0,201000],["2025-12-03",13800.0,13950.0,13700.0,13800.0,314600],["2025-12-04",13800.0,13950.0,13750.0,13750.0,425400],["2025-12-05",13800.0,14500.0,13700.0,14150.0,1121300],["2025-12-08",15000.0,15100.0,14600.0,14800.0,3492700],["2025-12-09",14850.0,14850.0,14200.0,14400.0,944200],["2025-12-10",14800.0,15400.0,14600.0,15400.0,1591400],["2025-12-11",16450.0,16450.0,16450.0,16450.0,2011200],["2025-12-12",16400.0,17600.0,16100.0,17600.0,6640600],["2025-12-15",17800.0,18800.0,17800.0,18800.0,1840100],["2025-12-16",17500.0,17500.0,17500.0,17500.0,312500],["2025-12-17",16300.0,16300.0,16300.0,16300.0,165900],["2025-12-18",15200.0,17400.0,15200.0,17000.0,7602500],["2025-12-19",17000.0,17150.0,15850.0,15850.0,2072500],["2025-12-22",14800.0,15750.0,14750.0,15150.0,4665300],["2025-12-23",15600.0,15600.0,14400.0,15400.0,1477000],["2025-12-24",15300.0,15300.0,14800.0,14950.0,870600],["2025-12-25",14800.0,15300.0,14800.0,14850.0,1036500],["2025-12-26",14600.0,14750.0,14050.0,14100.0,1483100],["2025-12-29",14350.0,14700.0,14100.0,14400.0,1025500],["2025-12-30",14400.0,15400.0,14100.0,15400.0,2398700],["2025-12-31",15500.0,15500.0,14950.0,15100.0,688100],["2026-01-05",15000.0,15200.0,14050.0,14400.0,1466200],["2026-01-06",14400.0,14900.0,14300.0,14550.0,579900],["2026-01-07",14600.0,14800.0,14350.0,14550.0,742300],["2026-01-08",14500.0,14700.0,14350.0,14550.0,1017300],["2026-01-09",14550.0,14550.0,13550.0,13600.0,3177900],["2026-01-12",13600.0,13950.0,12900.0,13800.0,970000],["2026-01-13",14000.0,14100.0,13750.0,14100.0,719500],["2026-01-14",14100.0,14150.0,13800.0,14100.0,820600],["2026-01-15",14000.0,14150.0,13650.0,14100.0,678700],["2026-01-16",14100.0,14500.0,13950.0,14200.0,1039700],["2026-01-19",14000.0,14200.0,13950.0,14100.0,429100],["2026-01-20",14200.0,14250.0,13900.0,14100.0,777000],["2026-01-21",14100.0,14800.0,14000.0,14450.0,959300],["2026-01-22",14500.0,14800.0,14200.0,14600.0,542700],["2026-01-23",14600.0,14650.0,14100.0,14150.0,522500],["2026-01-26",14200.0,15100.0,14000.0,14400.0,573300],["2026-01-27",14300.0,14400.0,14100.0,14300.0,494600],["2026-01-28",14400.0,14400.0,14000.0,14300.0,1109000],["2026-01-29",14300.0,14950.0,14300.0,14650.0,537600],["2026-01-30",14650.0,14700.0,14250.0,14550.0,603900],["2026-02-02",15150.0,15150.0,14400.0,14800.0,847100],["2026-02-03",14450.0,14800.0,14450.0,14650.0,394300],["2026-02-04",14500.0,14650.0,14200.0,14450.0,431000],["2026-02-05",14300.0,14500.0,14200.0,14400.0,404400],["2026-02-06",14200.0,14700.0,14150.0,14500.0,596600],["2026-02-09",14500.0,14700.0,14100.0,14600.0,522800],["2026-02-10",14500.0,14800.0,14450.0,14550.0,826200],["2026-02-11",14600.0,14800.0,14350.0,14750.0,528500],["2026-02-12",14650.0,14750.0,14450.0,14700.0,139900],["2026-02-13",14700.0,15700.0,14700.0,15050.0,1472500],["2026-02-23",15200.0,15300.0,14850.0,15100.0,672900],["2026-02-24",15000.0,15200.0,14750.0,14950.0,434900],["2026-02-25",14950.0,14950.0,14400.0,14400.0,408200],["2026-02-26",14500.0,14600.0,14300.0,14500.0,234100],["2026-02-27",14500.0,14500.0,13950.0,14200.0,635100],["2026-03-02",13700.0,14000.0,13650.0,13650.0,778000],["2026-03-03",13650.0,13950.0,13650.0,13950.0,591800],["2026-03-04",13950.0,13950.0,13350.0,13700.0,1486500],["2026-03-05",13950.0,14000.0,13600.0,13600.0,246900],["2026-03-06",13600.0,13750.0,13400.0,13750.0,484100],["2026-03-09",12800.0,13000.0,12800.0,12800.0,436500],["2026-03-10",13000.0,13050.0,12300.0,12300.0,685200],["2026-03-11",12350.0,12800.0,12350.0,12800.0,268300],["2026-03-12",12700.0,13200.0,12650.0,12900.0,292100],["2026-03-13",12900.0,13000.0,12700.0,12900.0,276800],["2026-03-16",12900.0,13200.0,12900.0,13150.0,263300],["2026-03-17",13200.0,13300.0,13000.0,13200.0,304700],["2026-03-18",13200.0,13200.0,12900.0,13200.0,246100],["2026-03-19",13100.0,13300.0,12900.0,12900.0,268900],["2026-03-20",12900.0,13000.0,12550.0,12550.0,248100],["2026-03-23",12750.0,12750.0,12000.0,12600.0,238700],["2026-03-24",12700.0,13200.0,12350.0,13200.0,232700],["2026-03-25",13000.0,13250.0,12900.0,13200.0,279200],["2026-03-26",13200.0,13200.0,12900.0,13100.0,231100],["2026-03-27",12850.0,13600.0,12850.0,13500.0,308800],["2026-03-30",13200.0,13400.0,13100.0,13250.0,79100],["2026-03-31",13300.0,13400.0,13250.0,13300.0,474000],["2026-04-01",13450.0,13450.0,13100.0,13300.0,243800],["2026-04-02",13600.0,14000.0,13450.0,13750.0,607600],["2026-04-03",13600.0,13750.0,13500.0,13600.0,124800],["2026-04-06",13650.0,13650.0,12950.0,12950.0,320200],["2026-04-07",13350.0,13350.0,12900.0,13200.0,72600],["2026-04-08",13600.0,13650.0,13250.0,13500.0,179500],["2026-04-09",13450.0,14400.0,13350.0,14400.0,1686800],["2026-04-10",15400.0,15400.0,14750.0,14750.0,2001800],["2026-04-13",15200.0,15200.0,14150.0,14300.0,829500],["2026-04-14",14700.0,14700.0,13900.0,13900.0,658400],["2026-04-15",13750.0,14150.0,13700.0,13800.0,597300],["2026-04-16",13900.0,14100.0,13400.0,14100.0,557000],["2026-04-17",14100.0,14250.0,13850.0,14050.0,314900],["2026-04-20",14050.0,14100.0,13750.0,14000.0,291300],["2026-04-21",13950.0,14050.0,13750.0,13950.0,499400],["2026-04-22",13800.0,13950.0,13650.0,13800.0,646000],["2026-04-23",13800.0,13850.0,13600.0,13800.0,440000],["2026-04-24",13750.0,13850.0,13700.0,13750.0,293300],["2026-04-28",13750.0,13800.0,13500.0,13500.0,283400],["2026-04-29",13450.0,13800.0,13300.0,13800.0,338000],["2026-05-04",13950.0,13950.0,13650.0,13800.0,300300],["2026-05-05",13800.0,13800.0,13600.0,13600.0,281000],["2026-05-06",13600.0,14150.0,13550.0,13750.0,272000],["2026-05-07",13800.0,14000.0,13750.0,13800.0,319900],["2026-05-08",13750.0,13850.0,13600.0,13650.0,134500],["2026-05-11",13400.0,13750.0,13400.0,13550.0,243300],["2026-05-12",13300.0,13650.0,13300.0,13550.0,118400],["2026-05-13",13600.0,13600.0,13350.0,13400.0,211900],["2026-05-14",13500.0,13550.0,13350.0,13350.0,362700],["2026-05-15",13350.0,13450.0,13250.0,13400.0,122600],["2026-05-18",13400.0,13400.0,13100.0,13300.0,215500],["2026-05-19",13250.0,13300.0,13200.0,13200.0,83700],["2026-05-20",13200.0,13200.0,12550.0,13000.0,380200],["2026-05-21",13000.0,13400.0,12750.0,13400.0,178900],["2026-05-22",13050.0,13100.0,12750.0,12900.0,149600],["2026-05-25",13100.0,13100.0,12800.0,12900.0,64300],["2026-05-26",12950.0,13050.0,12900.0,13000.0,120500],["2026-05-27",13000.0,13000.0,12850.0,12950.0,103200],["2026-05-28",12950.0,12950.0,12700.0,12750.0,62300],["2026-05-29",12700.0,12750.0,12150.0,12700.0,90200],["2026-06-01",12750.0,12900.0,12650.0,12900.0,72500],["2026-06-02",12900.0,12900.0,12450.0,12650.0,125700],["2026-06-03",12500.0,12700.0,12450.0,12650.0,84900],["2026-06-04",12650.0,12650.0,12400.0,12500.0,129800],["2026-06-05",12500.0,12500.0,12300.0,12350.0,135200],["2026-06-08",12200.0,12300.0,12150.0,12300.0,151100],["2026-06-09",12150.0,12300.0,12150.0,12300.0,42100],["2026-06-10",12200.0,12800.0,12200.0,12200.0,141300],["2026-06-11",12350.0,13050.0,12350.0,13050.0,561000],["2026-06-12",13900.0,13900.0,12800.0,12950.0,274600],["2026-06-15",13000.0,13150.0,12700.0,12900.0,263300],["2026-06-16",12800.0,13100.0,12700.0,12850.0,108700],["2026-06-17",13000.0,13050.0,12800.0,12900.0,51800],["2026-06-18",13000.0,13400.0,12850.0,13100.0,197500],["2026-06-19",13100.0,13900.0,13100.0,13300.0,169800],["2026-06-22",13300.0,13300.0,12650.0,12700.0,273600],["2026-06-23",12750.0,12750.0,12400.0,12500.0,236600],["2026-06-24",12600.0,12600.0,12300.0,12500.0,96400],["2026-06-25",12500.0,12600.0,12400.0,12400.0,67000],["2026-06-26",12400.0,12450.0,11900.0,12000.0,460300],["2026-06-29",12000.0,12200.0,11850.0,12050.0,171100],["2026-06-30",12050.0,12200.0,11900.0,12000.0,300900],["2026-07-01",12000.0,12200.0,11950.0,11950.0,152500],["2026-07-02",12000.0,12000.0,11900.0,11950.0,149500],["2026-07-03",11950.0,12000.0,11800.0,11800.0,179200],["2026-07-06",11550.0,11800.0,11500.0,11550.0,191100],["2026-07-07",11600.0,11750.0,11400.0,11600.0,315000],["2026-07-08",11600.0,11950.0,11600.0,11900.0,83100],["2026-07-09",11900.0,11900.0,11600.0,11750.0,66800],["2026-07-10",11600.0,11750.0,11600.0,11650.0,62000],["2026-07-13",11600.0,11650.0,11350.0,11350.0,203800],["2026-07-14",11350.0,11500.0,11350.0,11450.0,111100],["2026-07-15",11500.0,11500.0,11350.0,11400.0,50700],["2026-07-16",11500.0,11500.0,11200.0,11400.0,118900],["2026-07-17",11450.0,11500.0,11200.0,11200.0,127400],["2026-07-20",10850.0,11200.0,10450.0,10450.0,400500],["2026-07-21",9880.0,10450.0,9880.0,10100.0,215600],["2026-07-22",10100.0,10450.0,10050.0,10100.0,130300],["2026-07-23",10100.0,10200.0,9700.0,10150.0,112300],["2026-07-24",10100.0,10200.0,9950.0,9990.0,105100],["2026-07-27",9550.0,9840.0,9500.0,9500.0,143200],["2026-07-28",9150.0,9550.0,9150.0,9500.0,163900],["2026-07-29",9450.0,9510.0,9380.0,9460.0,210200],["2026-07-30",9520.0,9990.0,9400.0,9900.0,198000],["2026-07-31",10100.0,10150.0,9950.0,9960.0,103900],["2026-08-03",10650.0,10650.0,10250.0,10250.0,128300],["2026-08-04",10200.0,10400.0,10200.0,10300.0,106200],["2026-08-05",10400.0,10450.0,10350.0,10350.0,103500],["2026-08-06",10450.0,10450.0,10300.0,10300.0,76300],["2026-08-07",10350.0,10350.0,10050.0,10100.0,50500],["2026-08-10",10050.0,10250.0,10050.0,10150.0,42400],["2026-08-11",10200.0,10200.0,10050.0,10150.0,74600],["2026-08-12",10300.0,10300.0,10100.0,10150.0,86900],["2026-08-13",10150.0,10250.0,10000.0,10000.0,52600],["2026-08-14",10050.0,10200.0,9950.0,9970.0,88300],["2026-08-17",10000.0,10250.0,9970.0,10150.0,99900],["2026-08-18",10150.0,10250.0,10050.0,10150.0,30900],["2026-08-19",10150.0,10200.0,10000.0,10000.0,66700],["2026-08-20",9980.0,10050.0,9890.0,9960.0,51600],["2026-08-21",10000.0,10250.0,9960.0,10200.0,70400],["2026-08-24",10200.0,10900.0,10150.0,10900.0,368100],["2026-08-25",10950.0,11500.0,10950.0,11100.0,288400],["2026-08-26",11250.0,11300.0,11050.0,11150.0,183600],["2026-08-27",10850.0,11200.0,10800.0,11050.0,120800],["2026-08-28",11050.0,11200.0,11000.0,11150.0,82900],["2026-09-03",11100.0,11150.0,10800.0,11000.0,99300],["2026-09-04",11000.0,11150.0,10950.0,11000.0,145400],["2026-09-07",11000.0,11000.0,10900.0,10950.0,78600],["2026-09-08",10950.0,11200.0,10900.0,10950.0,76200],["2026-09-09",11000.0,11000.0,10850.0,10850.0,128100],["2026-09-10",10850.0,10850.0,10500.0,10650.0,94500],["2026-09-11",10400.0,10600.0,10250.0,10250.0,111100],["2026-09-14",10200.0,10250.0,9900.0,9900.0,121600],["2026-09-15",9910.0,10200.0,9900.0,9920.0,46800],["2026-09-16",10000.0,10100.0,9990.0,10000.0,72900],["2026-09-17",9800.0,10150.0,9800.0,10050.0,46100],["2026-09-18",10300.0,10300.0,10050.0,10100.0,35000],["2026-09-21",10250.0,10250.0,9890.0,9990.0,140400],["2026-09-22",10000.0,10000.0,9950.0,9980.0,67200],["2026-09-23",9950.0,10000.0,9900.0,9930.0,38100],["2026-09-24",9900.0,9980.0,9700.0,9790.0,123400],["2026-09-25",9800.0,9950.0,9700.0,9740.0,21000],["2026-09-28",9740.0,9850.0,9520.0,9780.0,75500],["2026-09-29",9560.0,9770.0,9560.0,9740.0,44000],["2026-09-30",9700.0,9700.0,9500.0,9550.0,67800],["2026-10-01",9260.0,9740.0,9260.0,9500.0,109100],["2026-10-02",9690.0,9880.0,9450.0,9880.0,143100],["2026-10-05",9720.0,9880.0,9720.0,9800.0,89000],["2026-10-06",9800.0,9900.0,9620.0,9700.0,164700],["2026-10-07",9700.0,9890.0,9690.0,9830.0,121400],["2026-10-08",9830.0,9830.0,9700.0,9700.0,92100],["2026-10-09",9700.0,10300.0,9500.0,10150.0,254400],["2026-10-12",10000.0,10200.0,10000.0,10150.0,72300]]}