{"sym":"SHN","index":false,"bars":[["2009-12-16",7588.21,8672.23,5420.15,5600.82,152300],["2009-12-17",5781.49,5962.16,5600.82,5600.82,118300],["2009-12-18",5564.68,5709.22,5420.15,5420.15,138900],["2009-12-21",5781.49,5962.16,5636.95,5962.16,78700],["2009-12-22",5962.16,5998.3,5384.01,5384.01,30600],["2009-12-23",5673.09,5673.09,5203.34,5203.34,52100],["2009-12-24",5275.61,5636.95,5167.21,5564.68,121600],["2009-12-25",5781.49,5817.62,5745.36,5817.62,67300],["2009-12-28",6142.83,6142.83,5673.09,5962.16,94200],["2009-12-29",5889.89,5889.89,5564.68,5564.68,54000],["2009-12-30",5853.76,6106.7,5636.95,6106.7,143200],["2009-12-31",6395.77,6395.77,6395.77,6395.77,5000],["2010-01-04",6829.38,6829.38,6829.38,6829.38,11000],["2010-01-05",7299.13,7299.13,7299.13,7299.13,58300],["2010-01-06",7805.01,7805.01,7805.01,7805.01,29500],["2010-01-07",8347.03,8347.03,7949.55,8347.03,1212200],["2010-01-08",8925.17,8925.17,8491.56,8925.17,910900],["2010-01-11",9214.25,9214.25,8274.76,8274.76,272100],["2010-01-12",8419.29,8419.29,7841.15,7841.15,189300],["2010-01-13",7335.27,8310.89,7335.27,7768.88,557700],["2010-01-14",7841.15,7985.68,7588.21,7985.68,247400],["2010-01-15",8419.29,8419.29,7768.88,7841.15,128400],["2010-01-18",7877.28,7877.28,7443.67,7443.67,141900],["2010-01-19",7407.53,7660.47,7154.59,7299.13,208400],["2010-01-20",7768.88,7768.88,6937.79,7046.19,128400],["2010-01-21",7660.47,7660.47,6757.12,6829.38,186300],["2010-01-22",6576.44,6901.65,6504.18,6504.18,130500],["2010-01-25",7010.06,7046.19,6504.18,7046.19,156900],["2010-01-26",7371.4,7407.53,7371.4,7407.53,51300],["2010-01-27",7913.41,7913.41,6901.65,7407.53,116200],["2010-01-28",7588.21,7660.47,6793.25,6829.38,124300],["2010-01-29",6937.79,7010.06,6757.12,6793.25,34400],["2010-02-01",7046.19,7226.86,6720.98,6901.65,87500],["2010-02-02",6973.92,7154.59,6576.44,6720.98,54700],["2010-02-03",6757.12,6829.38,6504.18,6720.98,22600],["2010-02-04",6684.85,6937.79,6684.85,6865.52,57900],["2010-02-05",6504.18,6757.12,6468.04,6540.31,65800],["2010-02-08",6504.18,6973.92,6468.04,6973.92,163000],["2010-02-09",6684.85,7046.19,6576.44,6793.25,56000],["2010-02-10",6865.52,6901.65,6793.25,6793.25,38400],["2010-02-11",6793.25,6829.38,6576.44,6612.58,59800],["2010-02-12",6973.92,6973.92,6684.85,6793.25,51700],["2010-02-22",6793.25,6793.25,6757.12,6793.25,25400],["2010-02-23",6829.38,6829.38,6504.18,6612.58,78100],["2010-02-24",6648.71,6829.38,6504.18,6684.85,65300],["2010-02-25",6504.18,7046.19,6504.18,7046.19,221500],["2010-02-26",7443.67,7443.67,6973.92,7154.59,209100],["2010-03-01",7226.86,7588.21,7082.32,7479.8,333300],["2010-03-02",7443.67,7768.88,7226.86,7660.47,262600],["2010-03-03",7841.15,8021.82,7479.8,8021.82,241300],["2010-03-04",7949.55,8238.62,7949.55,8202.49,470700],["2010-03-05",7949.55,8636.1,7949.55,8599.97,280000],["2010-03-08",8780.64,9105.85,8708.37,9105.85,530100],["2010-03-09",8527.7,9684.0,8527.7,9684.0,1126700],["2010-03-10",10226.01,10226.01,9214.25,10226.01,661300],["2010-03-11",10876.43,10876.43,10659.62,10876.43,328700],["2010-03-12",11635.25,11635.25,11635.25,11635.25,430000],["2010-03-15",12430.2,12430.2,11960.46,12430.2,851100],["2010-03-16",13008.35,13261.29,11743.65,12647.01,1273200],["2010-03-17",12647.01,12972.22,12068.86,12068.86,711200],["2010-03-18",12249.53,12285.67,11454.58,11562.98,806800],["2010-03-19",10840.29,12430.2,10840.29,12430.2,842200],["2010-03-22",12827.68,13297.43,12827.68,13297.43,777100],["2010-03-23",14056.25,14164.65,12719.28,13911.71,574900],["2010-03-24",14489.86,14489.86,13550.37,13622.64,790000],["2010-03-25",13369.7,13550.37,13225.16,13225.16,859900],["2010-03-26",13369.7,14092.38,12466.34,13008.35,635500],["2010-03-29",13550.37,13911.71,13008.35,13911.71,832800],["2010-03-30",14345.32,14525.99,13550.37,13731.04,402100],["2010-03-31",13803.31,13839.44,13008.35,13008.35,595400],["2010-04-01",12755.41,13658.77,12647.01,13261.29,437000],["2010-04-02",13694.9,14128.52,13189.02,14128.52,1138500],["2010-04-05",14562.13,14778.93,14453.72,14778.93,389900],["2010-04-06",15790.69,15790.69,14815.07,15176.41,990800],["2010-04-07",15176.41,16260.44,15176.41,15899.1,700100],["2010-04-08",15971.37,16621.78,15573.89,16043.63,608300],["2010-04-09",16621.78,16621.78,15357.08,15537.75,577300],["2010-04-12",15826.83,16621.78,15718.43,16260.44,642800],["2010-04-13",16441.11,17163.8,16441.11,17163.8,871000],["2010-04-14",16910.86,18067.16,16910.86,18067.16,662800],["2010-04-15",19042.78,19078.92,18753.71,19078.92,436700],["2010-04-16",20343.62,20379.75,20235.21,20379.75,290500],["2010-04-19",21788.99,21788.99,21246.97,21788.99,413600],["2010-04-20",23306.63,23306.63,23125.96,23306.63,164200],["2010-04-21",24932.67,24932.67,23306.63,24932.67,1154400],["2010-04-22",25366.29,25655.36,23053.69,23053.69,991100],["2010-04-26",23053.69,23125.96,21825.12,21825.12,543100],["2010-04-27",20777.23,23306.63,20596.56,22583.94,639300],["2010-04-28",23125.96,24065.45,22511.68,24065.45,824100],["2010-04-29",24860.41,25330.15,24571.33,25330.15,1134100],["2010-05-04",26739.39,26739.39,24499.06,24752.0,556500],["2010-05-05",24571.33,24571.33,23270.5,24209.99,857900],["2010-05-06",23667.97,24932.67,23667.97,24209.99,485400],["2010-05-07",23487.3,23487.3,22764.62,22764.62,1141400],["2010-05-10",22078.06,22945.29,21210.84,21210.84,742000],["2010-05-11",21680.59,22367.14,19946.14,19946.14,692800],["2010-05-12",19512.53,19512.53,18753.71,18753.71,334500],["2010-05-13",17705.81,19331.86,17489.01,18428.5,860900],["2010-05-14",18789.84,19151.18,18247.83,19151.18,238900],["2010-05-17",20452.02,20452.02,20235.21,20452.02,193200],["2010-05-18",21680.59,21788.99,19693.2,19910.01,1058900],["2010-05-19",19512.53,19512.53,19078.92,19078.92,647200],["2010-05-20",17778.08,19476.39,17778.08,18789.84,660300],["2010-05-21",16946.99,17344.47,16946.99,16946.99,482700],["2010-05-24",15790.69,17525.14,15790.69,16043.63,447100],["2010-05-25",16079.77,17236.07,16079.77,17163.8,532500],["2010-05-26",17705.81,18356.23,17344.47,18356.23,315100],["2010-05-27",18428.5,19440.26,17705.81,18789.84,547400],["2010-05-28",20199.08,20199.08,19259.59,20199.08,695100],["2010-05-31",20235.21,20235.21,18753.71,18970.51,592700],["2010-06-01",18934.38,20162.95,18103.29,18970.51,517900],["2010-06-02",18862.11,19873.87,18428.5,19367.99,543200],["2010-06-03",20235.21,20668.83,19476.39,19693.2,580800],["2010-06-04",19584.8,19982.27,19151.18,19404.13,306800],["2010-06-07",18175.56,18789.84,18175.56,18175.56,608700],["2010-06-08",17163.8,18717.57,17163.8,18428.5,451200],["2010-06-09",19006.65,19259.59,18536.9,18717.57,374700],["2010-06-10",19512.53,20126.81,18789.84,19331.86,555100],["2010-06-11",19765.47,20415.89,19476.39,19548.66,441100],["2010-06-14",19765.47,20235.21,18934.38,19512.53,416000],["2010-06-15",19620.93,20741.09,19440.26,20741.09,1004300],["2010-06-16",21319.24,21499.92,20957.9,21499.92,292000],["2010-06-17",22909.15,22909.15,22041.93,22403.27,982400],["2010-06-18",22836.88,22945.29,21897.39,22186.47,374200],["2010-06-21",22403.27,23053.69,22041.93,22403.27,742000],["2010-06-22",22222.6,22403.27,20994.03,21499.92,716100],["2010-06-23",20957.9,21680.59,20596.56,21210.84,397500],["2010-06-24",21319.24,21680.59,21066.3,21210.84,817100],["2010-06-25",21319.24,21391.51,20849.5,21030.17,385700],["2010-06-28",22005.8,22547.81,21680.59,22547.81,664100],["2010-06-29",23848.65,23957.05,22764.62,22909.15,533800],["2010-06-30",22764.62,22764.62,21608.32,21680.59,595300],["2010-07-01",22041.93,22041.93,21030.17,21174.71,442800],["2010-07-02",21861.26,21861.26,20632.69,20957.9,946200],["2010-07-05",22616.39,22616.39,22616.39,22616.39,4800],["2010-07-06",24148.18,24148.18,24148.18,24148.18,6800],["2010-07-07",25770.07,25770.07,25770.07,25770.07,9500],["2010-07-08",27572.17,27572.17,27572.17,27572.17,148300],["2010-07-09",29464.38,29464.38,27752.38,28112.8,2084600],["2010-07-12",28833.64,30815.96,27211.75,30815.96,708700],["2010-07-13",31536.8,32527.95,30545.64,31266.48,398700],["2010-07-14",31536.8,31536.8,29374.27,29644.59,594700],["2010-07-15",29284.17,31897.22,28923.75,30906.06,1123600],["2010-07-16",31086.27,31536.8,30455.53,31086.27,617100],["2010-07-19",30815.96,30815.96,29644.59,30365.43,401700],["2010-07-20",30725.85,32437.85,30365.43,32437.85,1071200],["2010-07-21",33969.64,33969.64,32437.85,33789.42,908700],["2010-07-22",33789.42,33879.53,32437.85,32437.85,541700],["2010-07-23",33338.9,35231.11,32978.48,35231.11,1417200],["2010-07-26",36943.1,36943.1,34690.48,35951.95,800700],["2010-07-27",35861.84,35861.84,34690.48,34690.48,547100],["2010-07-28",35050.9,35771.74,34780.58,35411.32,558600],["2010-07-29",32798.27,35861.84,32798.27,35321.21,523300],["2010-07-30",35501.42,35771.74,34870.69,34960.79,522100],["2010-08-02",35050.9,35321.21,34059.74,34420.16,798000],["2010-08-03",35141.0,36762.89,35141.0,35411.32,1281500],["2010-08-04",35141.0,35141.0,33609.21,33789.42,474000],["2010-08-05",35141.0,35141.0,32978.48,33248.79,523400],["2010-08-06",33338.9,34239.95,31717.01,31897.22,550500],["2010-08-09",31717.01,31807.11,30005.01,30005.01,557000],["2010-08-10",30185.22,30185.22,28112.8,28833.64,748800],["2010-08-11",28383.12,30095.11,28383.12,29914.9,372800],["2010-08-12",28383.12,29824.8,27572.17,27662.28,606100],["2010-08-13",28833.64,29734.69,27211.75,29374.27,711600],["2010-08-16",28833.64,30725.85,28833.64,30725.85,700200],["2010-08-17",31536.8,31536.8,28833.64,29824.8,617500],["2010-08-18",30545.64,30815.96,28653.43,28833.64,540200],["2010-08-19",28383.12,29284.17,28022.7,28383.12,303300],["2010-08-20",28383.12,29194.06,27031.54,27662.28,680500],["2010-08-23",28743.54,28743.54,26941.43,27121.65,456000],["2010-08-24",27482.07,27572.17,25679.96,25679.96,377200],["2010-08-25",24328.39,24418.49,24328.39,24328.39,74900],["2010-08-26",22706.49,24688.81,22706.49,22706.49,844100],["2010-08-27",22526.28,22976.81,21445.02,21805.44,435900],["2010-08-30",22165.86,23157.02,22165.86,23157.02,77600],["2010-08-31",24328.39,24598.7,24148.18,24598.7,299200],["2010-09-01",26130.49,26220.59,25679.96,26220.59,568900],["2010-09-06",28022.7,28022.7,28022.7,28022.7,113100],["2010-09-07",29914.9,29914.9,28833.64,29914.9,2040900],["2010-09-08",30005.01,30005.01,27932.59,29554.48,628500],["2010-09-09",29734.69,31356.59,29554.48,30455.53,580500],["2010-09-10",31086.27,31086.27,28653.43,28653.43,629600],["2010-09-13",28653.43,28653.43,27031.54,27031.54,514300],["2010-09-14",26851.33,28383.12,25950.28,27121.65,534900],["2010-09-15",27031.54,27121.65,25770.07,25860.17,392900],["2010-09-16",25679.96,26490.91,25319.54,26310.7,283200],["2010-09-17",26490.91,27842.49,26490.91,27842.49,295500],["2010-09-20",29284.17,29734.69,27842.49,28383.12,710300],["2010-09-21",28653.43,29013.85,27572.17,27752.38,453900],["2010-09-22",27301.86,28202.91,27301.86,27662.28,295900],["2010-09-23",27211.75,27842.49,26130.49,27301.86,266400],["2010-09-24",28293.01,28293.01,26671.12,27301.86,478000],["2010-09-27",27031.54,28383.12,27031.54,27752.38,264500],["2010-09-28",29644.59,29644.59,27662.28,27752.38,365600],["2010-09-29",27932.59,27932.59,26220.59,26400.8,595100],["2010-09-30",26400.8,26581.01,25409.65,25950.28,413100],["2010-10-01",25860.17,26310.7,25499.75,25679.96,238300],["2010-10-04",25679.96,25679.96,24058.07,24058.07,412100],["2010-10-05",23427.33,24598.7,22616.39,24238.28,392200],["2010-10-06",24869.02,25049.23,24148.18,25049.23,329900],["2010-10-07",26130.49,26130.49,23697.65,23877.86,230200],["2010-10-08",23607.54,24328.39,23157.02,23337.23,312200],["2010-10-11",23517.44,23517.44,22796.6,22886.7,226100],["2010-10-12",23066.91,23066.91,21985.65,22075.76,321200],["2010-10-13",22255.97,22976.81,21715.34,22526.28,197700],["2010-10-14",22346.07,23157.02,22255.97,22346.07,144800],["2010-10-15",22165.86,22526.28,21985.65,22165.86,146700],["2010-10-18",22165.86,22526.28,21535.13,21535.13,102500],["2010-10-19",21985.65,21985.65,20363.76,20634.08,407300],["2010-10-20",19733.02,20273.65,19282.5,19282.5,275600],["2010-10-21",18021.03,19733.02,18021.03,18561.66,371900],["2010-10-22",17570.5,18561.66,17210.08,17390.29,364100],["2010-10-25",17570.5,17660.61,16399.13,17660.61,267500],["2010-10-26",17570.5,18291.34,17480.4,18291.34,73800],["2010-10-27",19372.6,19372.6,18111.13,18561.66,565500],["2010-10-28",18922.08,20273.65,17750.71,17750.71,542100],["2010-10-29",16759.55,16849.66,16759.55,16759.55,480900],["2010-11-01",15588.19,15588.19,15588.19,15588.19,303900],["2010-11-02",14506.93,14506.93,14506.93,14506.93,166100],["2010-11-03",13515.77,14597.03,13515.77,13786.09,4509900],["2010-11-04",13335.56,14416.82,13335.56,14056.4,843200],["2010-11-05",13786.09,14867.35,13786.09,14867.35,1369500],["2010-11-08",14687.14,15317.87,14326.72,14326.72,1167500],["2010-11-09",14236.61,14236.61,13695.98,13786.09,1911400],["2010-11-10",13695.98,14056.4,13515.77,13695.98,788900],["2010-11-11",13786.09,13786.09,12975.14,13065.24,1445900],["2010-11-12",13065.24,13065.24,12344.4,12614.72,1474700],["2010-11-15",12434.51,13155.35,12164.19,12434.51,1060700],["2010-11-16",12524.61,12614.72,11713.67,12074.09,1102100],["2010-11-17",12164.19,12524.61,11893.88,12344.4,901600],["2010-11-18",12254.3,12975.14,12164.19,12975.14,1244100],["2010-11-19",13335.56,13515.77,12614.72,12704.82,1751100],["2010-11-22",12254.3,12524.61,12074.09,12434.51,951600],["2010-11-23",12524.61,13065.24,12344.4,12975.14,1658800],["2010-11-24",12704.82,13786.09,12524.61,13605.88,2934300],["2010-11-25",13515.77,14416.82,13515.77,14416.82,1163400],["2010-11-26",14867.35,15317.87,14687.14,15317.87,2883100],["2010-11-29",15317.87,16309.03,14867.35,16309.03,2676900],["2010-11-30",17029.87,17119.98,16669.45,17119.98,469100],["2010-12-01",18201.24,18291.34,16759.55,17119.98,4313100],["2010-12-02",17210.08,19102.29,16849.66,18831.97,4678300],["2010-12-03",18922.08,19372.6,18922.08,19372.6,341800],["2010-12-06",20724.18,20724.18,19642.92,19823.13,2500800],["2010-12-07",20453.87,20724.18,19192.39,19192.39,3175200],["2010-12-08",18291.34,19733.02,18201.24,18201.24,2702900],["2010-12-09",17300.19,19462.71,17300.19,18651.76,3576100],["2010-12-10",19102.29,19282.5,18922.08,19282.5,1710200],["2010-12-13",20543.97,20543.97,20543.97,20543.97,360600],["2010-12-14",21895.55,21895.55,19192.39,19552.81,4027500],["2010-12-15",19823.13,20724.18,19102.29,19282.5,2520900],["2010-12-16",19372.6,19733.02,18381.45,18381.45,2036300],["2010-12-17",18471.55,19733.02,18201.24,19733.02,1818100],["2010-12-20",20543.97,20814.29,19372.6,19642.92,1604900],["2010-12-21",18922.08,20003.34,18651.76,19012.18,1500700],["2010-12-22",19823.13,20273.65,18561.66,19012.18,1329100],["2010-12-23",19102.29,19192.39,18021.03,18111.13,1355800],["2010-12-24",18381.45,19282.5,18111.13,19012.18,1885900],["2010-12-27",19012.18,20003.34,18922.08,20003.34,3246700],["2010-12-28",20634.08,21174.71,20003.34,21174.71,2710300],["2010-12-29",21625.23,21985.65,20453.87,20724.18,1818800],["2010-12-30",20994.5,21174.71,20003.34,20183.55,1749700],["2010-12-31",20453.87,20994.5,20003.34,20634.08,1856300],["2011-01-04",21174.71,21805.44,20994.5,21264.81,2073500],["2011-01-05",21354.92,21445.02,20363.76,20543.97,1726900],["2011-01-06",20543.97,20814.29,20183.55,20724.18,1173700],["2011-01-07",20453.87,21084.6,20273.65,20453.87,1656700],["2011-01-10",20543.97,20543.97,19192.39,19192.39,2309100],["2011-01-11",19282.5,19372.6,18201.24,18561.66,2024900],["2011-01-12",18741.87,19552.81,18561.66,19462.71,1905800],["2011-01-13",19642.92,20093.44,19282.5,19823.13,1268500],["2011-01-14",20003.34,20273.65,19372.6,19642.92,1260700],["2011-01-17",19642.92,20724.18,19552.81,19823.13,1489400],["2011-01-18",20003.34,20003.34,19012.18,19012.18,1398100],["2011-01-19",19372.6,19642.92,18922.08,19102.29,1006900],["2011-01-20",18922.08,19282.5,18741.87,18831.97,877500],["2011-01-21",18922.08,19192.39,18201.24,18471.55,1374100],["2011-01-24",18111.13,18922.08,17660.61,17840.82,1417500],["2011-01-25",18021.03,18021.03,17119.98,17390.29,1051300],["2011-01-26",17210.08,18021.03,16939.76,17750.71,840700],["2011-01-27",18201.24,18381.45,17840.82,18381.45,669600],["2011-01-28",18471.55,18922.08,18291.34,18291.34,888800],["2011-02-08",18561.66,18561.66,17930.92,18021.03,384200],["2011-02-09",18291.34,19372.6,18291.34,18741.87,1989400],["2011-02-10",18651.76,19102.29,18381.45,18741.87,651900],["2011-02-11",18471.55,19282.5,18471.55,18922.08,1112500],["2011-02-14",18741.87,18922.08,18381.45,18471.55,968100],["2011-02-15",18471.55,18651.76,18021.03,18291.34,903200],["2011-02-16",18471.55,18651.76,18021.03,18201.24,757200],["2011-02-17",18021.03,18021.03,17480.4,17570.5,966700],["2011-02-18",17840.82,17930.92,17300.19,17390.29,1169600],["2011-02-21",16939.76,17119.98,16399.13,16399.13,1607600],["2011-02-22",15498.08,16218.92,15407.98,15498.08,2537600],["2011-02-23",15498.08,16218.92,15498.08,16218.92,1025800],["2011-02-24",15948.61,16669.45,14867.35,15588.19,1033000],["2011-02-25",15137.66,16128.82,15137.66,16128.82,775700],["2011-02-28",15948.61,16309.03,15407.98,15588.19,866200],["2011-03-01",15407.98,15678.29,14957.45,15137.66,637100],["2011-03-02",14957.45,14957.45,14236.61,14236.61,1838100],["2011-03-03",13515.77,14236.61,13335.56,13425.66,1415700],["2011-03-04",13515.77,13695.98,12885.03,13515.77,1347000],["2011-03-07",13245.45,13695.98,13245.45,13515.77,750900],["2011-03-08",13605.88,13786.09,12885.03,12975.14,807000],["2011-03-09",12975.14,13065.24,12434.51,12704.82,1368200],["2011-03-10",12794.93,13515.77,12794.93,13515.77,635900],["2011-03-11",14326.72,14326.72,14326.72,14326.72,148200],["2011-03-14",15317.87,15317.87,14416.82,14867.35,5173800],["2011-03-15",14957.45,15768.4,14236.61,14867.35,1886900],["2011-03-16",15137.66,15948.61,14957.45,15948.61,1862800],["2011-03-17",15948.61,16669.45,15768.4,16579.34,1486200],["2011-03-18",16669.45,17300.19,15858.5,17029.87,2720300],["2011-03-21",17119.98,17660.61,16218.92,16309.03,2007000],["2011-03-22",16128.82,16759.55,15678.29,15678.29,2120600],["2011-03-23",15498.08,16669.45,15498.08,16489.24,1462600],["2011-03-24",16489.24,16759.55,15948.61,15948.61,1438400],["2011-03-25",15768.4,16309.03,15407.98,15678.29,1604000],["2011-03-28",15678.29,16399.13,15678.29,15768.4,835600],["2011-03-29",15858.5,16038.71,14867.35,15137.66,2065700],["2011-03-30",14867.35,15047.56,14236.61,15047.56,1309400],["2011-03-31",14867.35,15317.87,14777.24,14777.24,998700],["2011-04-01",14957.45,14957.45,14326.72,14416.82,786700],["2011-04-04",14416.82,14506.93,13876.19,14056.4,722600],["2011-04-05",13966.3,14597.03,13966.3,14597.03,1169100],["2011-04-06",14597.03,15227.77,14597.03,15227.77,1249100],["2011-04-07",15588.19,15678.29,14687.14,14867.35,1042900],["2011-04-08",14777.24,14777.24,14506.93,14597.03,776300],["2011-04-13",14597.03,14687.14,14326.72,14416.82,709200],["2011-04-14",14416.82,14597.03,14236.61,14326.72,683400],["2011-04-15",14236.61,14326.72,13786.09,13966.3,1156500],["2011-04-18",13966.3,14056.4,13245.45,13515.77,924200],["2011-04-19",13425.66,13966.3,13335.56,13695.98,1055100],["2011-04-20",13605.88,13876.19,13515.77,13695.98,714900],["2011-04-21",13605.88,13695.98,13065.24,13335.56,740300],["2011-04-22",12614.72,13515.77,12614.72,13335.56,1294200],["2011-04-25",13515.77,13966.3,13155.35,13966.3,1259100],["2011-04-26",13966.3,14236.61,13335.56,13425.66,1369200],["2011-04-27",13515.77,13966.3,13335.56,13605.88,713900],["2011-04-28",13605.88,13695.98,13425.66,13515.77,955100],["2011-04-29",13335.56,14236.61,13245.45,13966.3,1602800],["2011-05-04",14146.51,14506.93,13876.19,13966.3,1308600],["2011-05-05",13966.3,14056.4,13515.77,13605.88,606700],["2011-05-06",13605.88,13876.19,13515.77,13876.19,924200],["2011-05-09",14056.4,14416.82,13876.19,14146.51,1429900],["2011-05-10",14146.51,14326.72,13786.09,13876.19,917800],["2011-05-11",13876.19,13876.19,13515.77,13695.98,687300],["2011-05-12",13695.98,13786.09,13515.77,13605.88,712000],["2011-05-13",13425.66,13695.98,12794.93,13515.77,569700],["2011-05-16",13425.66,13605.88,13245.45,13335.56,811400],["2011-05-17",13155.35,13245.45,12794.93,12885.03,927900],["2011-05-18",12975.14,13155.35,12524.61,12885.03,1068700],["2011-05-19",12614.72,13155.35,12614.72,12885.03,677500],["2011-05-20",12975.14,12975.14,12524.61,12614.72,1062600],["2011-05-23",12885.03,12885.03,11893.88,11893.88,1875000],["2011-05-24",11353.25,12164.19,11173.04,11173.04,1023700],["2011-05-25",10812.62,11173.04,10542.3,10542.3,745700],["2011-05-26",9821.46,11263.14,9821.46,10632.41,2500000],["2011-05-27",10271.99,10812.62,10181.88,10812.62,1037500],["2011-05-30",10722.51,10812.62,10001.67,10001.67,791600],["2011-05-31",9911.56,9911.56,9551.14,9551.14,1711000],["2011-06-01",9100.62,10181.88,9010.51,10181.88,1101700],["2011-06-02",10452.2,10632.41,10362.09,10632.41,469800],["2011-06-03",11353.25,11353.25,10452.2,10812.62,2806700],["2011-06-06",10632.41,10812.62,10362.09,10632.41,1686100],["2011-06-07",10722.51,11173.04,10632.41,11173.04,2341700],["2011-06-08",11353.25,11353.25,10722.51,10812.62,1637800],["2011-06-09",10542.3,11623.56,10452.2,11623.56,2752800],["2011-06-10",12074.09,12074.09,12074.09,12074.09,444400],["2011-06-13",12885.03,12885.03,12704.82,12885.03,2437700],["2011-06-14",12885.03,13786.09,12254.3,12614.72,3907900],["2011-06-15",12434.51,12704.82,12254.3,12254.3,2082200],["2011-06-16",11893.88,12794.93,11713.67,12344.4,1703900],["2011-06-17",12434.51,12434.51,11623.56,11623.56,2139000],["2011-06-20",10992.83,11533.46,10902.72,10902.72,1730600],["2011-06-21",11173.04,11713.67,10812.62,11623.56,1259500],["2011-06-22",11713.67,11893.88,11173.04,11263.14,1172100],["2011-06-23",11173.04,11443.35,10812.62,10992.83,664100],["2011-06-24",10992.83,11353.25,10902.72,11263.14,628200],["2011-06-27",11353.25,11443.35,10992.83,11173.04,520100],["2011-06-28",11263.14,11263.14,10722.51,10812.62,856900],["2011-06-29",10722.51,10902.72,10452.2,10722.51,702600],["2011-06-30",10632.41,10812.62,10181.88,10362.09,795200],["2011-07-01",10181.88,10271.99,9821.46,10001.67,1007100],["2011-07-04",10001.67,10362.09,9731.35,10271.99,606400],["2011-07-05",10452.2,10632.41,10362.09,10632.41,834500],["2011-07-06",11082.93,11082.93,10271.99,10362.09,566500],["2011-07-07",10271.99,10632.41,10181.88,10271.99,384400],["2011-07-08",10181.88,10362.09,10091.77,10181.88,433300],["2011-07-11",10091.77,10091.77,9641.25,9731.35,776400],["2011-07-12",9821.46,10091.77,9551.14,10001.67,737700],["2011-07-13",10181.88,10271.99,9911.56,10091.77,948600],["2011-07-14",9731.35,10091.77,9641.25,9821.46,903900],["2011-07-15",9911.56,9911.56,9731.35,9731.35,435300],["2011-07-18",9551.14,9641.25,9370.93,9551.14,856700],["2011-07-19",9461.04,9551.14,9280.83,9370.93,356300],["2011-07-20",9370.93,9911.56,9370.93,9911.56,828300],["2011-07-21",10091.77,10091.77,9461.04,9551.14,514500],["2011-07-22",9461.04,9551.14,9370.93,9370.93,494300],["2011-07-25",9461.04,9461.04,9280.83,9280.83,404700],["2011-07-26",9280.83,9551.14,9100.62,9190.72,723100],["2011-07-27",9010.51,9280.83,9010.51,9190.72,574400],["2011-07-28",9100.62,9370.93,9100.62,9100.62,288900],["2011-07-29",9190.72,9190.72,8920.41,9010.51,560000],["2011-08-01",8920.41,9010.51,8559.99,8650.09,415000],["2011-08-02",8830.3,9010.51,8199.57,8199.57,1243200],["2011-08-03",8109.46,8289.67,7929.25,8289.67,734500],["2011-08-04",7839.15,8650.09,7839.15,8650.09,834400],["2011-08-05",9010.51,9010.51,8199.57,8920.41,1707400],["2011-08-08",8740.2,8830.3,8379.78,8379.78,887100],["2011-08-09",8289.67,8289.67,8019.36,8019.36,1191300],["2011-08-10",8109.46,8559.99,8019.36,8289.67,693100],["2011-08-11",8019.36,8199.57,7839.15,8109.46,719200],["2011-08-12",8109.46,8379.78,8019.36,8109.46,586400],["2011-08-15",8199.57,8289.67,8019.36,8019.36,432300],["2011-08-16",8109.46,8289.67,8019.36,8199.57,539200],["2011-08-17",8199.57,8740.2,8199.57,8740.2,1619400],["2011-08-18",8920.41,9100.62,8830.3,9010.51,2005600],["2011-08-19",9100.62,9190.72,8559.99,8830.3,1443600],["2011-08-22",8830.3,9370.93,8830.3,9370.93,522400],["2011-08-23",9731.35,9911.56,9370.93,9641.25,2048200],["2011-08-24",9641.25,10271.99,9551.14,9821.46,2405200],["2011-08-25",9821.46,10181.88,9461.04,10001.67,1681000],["2011-08-26",10001.67,10181.88,9731.35,10001.67,1292500],["2011-08-29",10181.88,10542.3,10091.77,10542.3,1657000],["2011-08-30",10992.83,11082.93,10812.62,10902.72,2455600],["2011-08-31",10992.83,11713.67,10632.41,11173.04,2277700],["2011-09-01",10992.83,11443.35,10902.72,11263.14,2109400],["2011-09-05",11082.93,11173.04,10542.3,10542.3,2180700],["2011-09-06",10542.3,10542.3,10181.88,10362.09,1636200],["2011-09-07",10902.72,10902.72,10452.2,10902.72,1241000],["2011-09-08",11623.56,11623.56,11082.93,11173.04,1821500],["2011-09-09",11082.93,11443.35,10812.62,11082.93,1836300],["2011-09-12",10902.72,11893.88,10902.72,11623.56,2539200],["2011-09-13",11803.77,12074.09,11533.46,11623.56,2034300],["2011-09-14",11713.67,11803.77,10992.83,10992.83,2279200],["2011-09-15",10812.62,11173.04,10722.51,10992.83,1169900],["2011-09-16",10992.83,11173.04,10542.3,10632.41,1842600],["2011-09-19",10542.3,10992.83,10452.2,10992.83,1009900],["2011-09-20",10812.62,10902.72,10452.2,10452.2,943800],["2011-09-21",10542.3,10812.62,10362.09,10542.3,849300],["2011-09-22",10632.41,10902.72,10452.2,10812.62,894400],["2011-09-23",10722.51,10812.62,10452.2,10542.3,662700],["2011-09-26",10632.41,10722.51,10362.09,10362.09,810700],["2011-09-27",10452.2,10542.3,10271.99,10362.09,748500],["2011-09-28",10542.3,10632.41,10271.99,10271.99,575000],["2011-09-29",10181.88,10181.88,9731.35,9821.46,1089300],["2011-09-30",9821.46,9911.56,9370.93,9461.04,1152500],["2011-10-03",9461.04,9461.04,9010.51,9100.62,1058000],["2011-10-04",8920.41,9190.72,8740.2,9100.62,835000],["2011-10-05",9010.51,9190.72,8469.88,8740.2,1999000],["2011-10-06",8830.3,9370.93,8740.2,9370.93,1467900],["2011-10-07",9551.14,9821.46,9280.83,9370.93,1301400],["2011-10-10",9461.04,9461.04,9010.51,9100.62,689800],["2011-10-11",9280.83,9461.04,9010.51,9100.62,946300],["2011-10-12",9010.51,9010.51,8559.99,8650.09,1756600],["2011-10-13",8559.99,8830.3,8289.67,8650.09,855700],["2011-10-14",8650.09,8830.3,8559.99,8559.99,513800],["2011-10-17",8650.09,8650.09,8289.67,8289.67,519900],["2011-10-18",8289.67,8289.67,8019.36,8109.46,723700],["2011-10-19",8019.36,8379.78,8019.36,8379.78,682400],["2011-10-20",7749.04,8469.88,7749.04,8289.67,431000],["2011-10-21",8379.78,8830.3,8289.67,8740.2,904700],["2011-10-24",8740.2,9010.51,8559.99,8650.09,791400],["2011-10-25",8650.09,8650.09,8289.67,8379.78,446400],["2011-10-26",7839.15,8650.09,7839.15,8559.99,713500],["2011-10-27",8559.99,8650.09,8379.78,8469.88,991800],["2011-10-28",8559.99,9100.62,8559.99,9100.62,1601200],["2011-10-31",9461.04,9641.25,9190.72,9551.14,2139800],["2011-11-01",9100.62,9551.14,8920.41,9010.51,1102300],["2011-11-02",8830.3,8920.41,8469.88,8559.99,942100],["2011-11-03",8469.88,8650.09,8379.78,8650.09,939700],["2011-11-04",8740.2,8830.3,8469.88,8469.88,630600],["2011-11-07",8559.99,8559.99,8199.57,8289.67,684500],["2011-11-08",8109.46,8469.88,8109.46,8469.88,557300],["2011-11-09",8379.78,8469.88,8289.67,8289.67,496200],["2011-11-10",8199.57,8199.57,8019.36,8109.46,684300],["2011-11-11",8109.46,8289.67,7929.25,8019.36,417200],["2011-11-14",8109.46,8109.46,7568.83,7658.94,670500],["2011-11-15",7749.04,8019.36,7658.94,7839.15,429700],["2011-11-16",7929.25,8199.57,7839.15,8199.57,782900],["2011-11-17",8199.57,8199.57,7658.94,7658.94,398400],["2011-11-18",7658.94,7658.94,7388.62,7478.73,571400],["2011-11-21",7388.62,7568.83,7118.31,7208.41,616900],["2011-11-22",7118.31,7298.52,6938.1,7208.41,693600],["2011-11-23",7208.41,7478.73,7118.31,7388.62,569400],["2011-11-24",7298.52,7298.52,7028.2,7028.2,578900],["2011-11-25",6938.1,6938.1,6757.88,6847.99,847800],["2011-11-28",6847.99,7298.52,6847.99,7298.52,1229600],["2011-11-29",7298.52,7388.62,6938.1,7028.2,463800],["2011-11-30",6847.99,6938.1,6667.78,6757.88,796200],["2011-12-01",6847.99,7118.31,6757.88,6847.99,595400],["2011-12-02",6397.46,7028.2,6397.46,7028.2,550100],["2011-12-05",6847.99,7298.52,6847.99,7298.52,1114700],["2011-12-06",7388.62,7568.83,7118.31,7208.41,967200],["2011-12-07",7118.31,7298.52,6938.1,6938.1,762100],["2011-12-08",7028.2,7118.31,6847.99,6938.1,682100],["2011-12-09",6847.99,6847.99,6577.67,6757.88,885200],["2011-12-12",6667.78,6667.78,6307.36,6397.46,892200],["2011-12-13",6127.15,6487.57,6037.04,6037.04,1261800],["2011-12-14",6037.04,6037.04,5766.73,5766.73,961800],["2011-12-15",5406.31,5676.62,5406.31,5406.31,1191900],["2011-12-16",5316.2,5676.62,5226.1,5496.41,935500],["2011-12-19",5135.99,5496.41,5135.99,5135.99,805300],["2011-12-20",4865.68,4955.78,4865.68,4865.68,999600],["2011-12-21",4595.36,4955.78,4595.36,4685.47,1359900],["2011-12-22",4505.26,4595.36,4415.15,4415.15,511200],["2011-12-23",4144.84,4234.94,4144.84,4144.84,1160800],["2011-12-26",3874.52,4144.84,3874.52,3874.52,752000],["2011-12-27",3604.21,3604.21,3604.21,3604.21,130300],["2011-12-28",3424.0,3694.31,3424.0,3514.1,2120000],["2011-12-29",3424.0,3604.21,3333.89,3333.89,626200],["2011-12-30",3153.68,3514.1,3153.68,3333.89,824600],["2012-01-03",3243.78,3514.1,3243.78,3514.1,885700],["2012-01-04",3514.1,3694.31,3514.1,3694.31,1423400],["2012-01-05",3514.1,3694.31,3424.0,3424.0,753500],["2012-01-06",3424.0,3514.1,3333.89,3424.0,820200],["2012-01-09",3333.89,3424.0,3243.78,3243.78,1126400],["2012-01-10",3153.68,3424.0,3153.68,3424.0,481400],["2012-01-11",3424.0,3514.1,3424.0,3514.1,1151600],["2012-01-12",3424.0,3514.1,3333.89,3333.89,546600],["2012-01-13",3333.89,3514.1,3333.89,3424.0,578400],["2012-01-16",3424.0,3604.21,3424.0,3604.21,1009800],["2012-01-17",3604.21,3604.21,3424.0,3424.0,568700],["2012-01-18",3514.1,3604.21,3424.0,3514.1,454500],["2012-01-19",3514.1,3694.31,3514.1,3694.31,731100],["2012-01-20",3784.42,3874.52,3694.31,3694.31,1084200],["2012-01-30",3694.31,3874.52,3604.21,3694.31,813700],["2012-01-31",3694.31,3874.52,3604.21,3784.42,1393600],["2012-02-01",3784.42,3874.52,3604.21,3784.42,908500],["2012-02-02",3874.52,3874.52,3784.42,3874.52,249700],["2012-02-03",4144.84,4144.84,4054.73,4144.84,3262800],["2012-02-06",4325.05,4415.15,4144.84,4415.15,1949200],["2012-02-07",4505.26,4595.36,4325.05,4595.36,1970500],["2012-02-08",4865.68,4865.68,4865.68,4865.68,472600],["2012-02-09",4865.68,5135.99,4865.68,5045.89,3464500],["2012-02-10",4955.78,4955.78,4775.57,4775.57,1830500],["2012-02-13",4505.26,4595.36,4505.26,4505.26,803100],["2012-02-14",4234.94,4595.36,4234.94,4505.26,1816600],["2012-02-15",4505.26,4505.26,4144.84,4144.84,1626300],["2012-02-16",4144.84,4144.84,3874.52,4054.73,1343400],["2012-02-17",4054.73,4325.05,4054.73,4325.05,1325100],["2012-02-20",4415.15,4505.26,4415.15,4505.26,141300],["2012-02-21",4775.57,4775.57,4595.36,4595.36,3767500],["2012-02-22",4505.26,5045.89,4505.26,4955.78,2935800],["2012-02-23",4955.78,5135.99,4955.78,5135.99,1645600],["2012-02-24",5226.1,5316.2,5045.89,5226.1,2563500],["2012-02-27",5135.99,5586.52,5045.89,5586.52,2208400],["2012-02-28",5766.73,5766.73,5135.99,5316.2,3833600],["2012-02-29",5316.2,5676.62,5226.1,5586.52,1850200],["2012-03-01",5406.31,5406.31,5045.89,5045.89,1571100],["2012-03-02",4775.57,5226.1,4775.57,5135.99,6803100],["2012-03-05",5135.99,5135.99,4955.78,5135.99,452100],["2012-03-06",5406.31,5406.31,4955.78,5135.99,3036900],["2012-03-07",5135.99,5135.99,4865.68,4955.78,1544100],["2012-03-08",4775.57,4955.78,4685.47,4685.47,2774800],["2012-03-09",4685.47,4865.68,4505.26,4595.36,1720000],["2012-03-12",4685.47,4685.47,4415.15,4415.15,1254600],["2012-03-13",4415.15,4685.47,4415.15,4685.47,883300],["2012-03-14",4865.68,4865.68,4505.26,4595.36,730200],["2012-03-15",4685.47,4955.78,4415.15,4955.78,1459100],["2012-03-16",5045.89,5135.99,4955.78,5135.99,3185600],["2012-03-19",4865.68,4865.68,4865.68,4865.68,56500],["2012-03-20",4595.36,4595.36,4595.36,4595.36,29800],["2012-03-21",4325.05,4325.05,4325.05,4325.05,69600],["2012-03-22",4054.73,4054.73,4054.73,4054.73,17700],["2012-03-23",3784.42,3784.42,3784.42,3784.42,27400],["2012-03-26",3604.21,3604.21,3604.21,3604.21,199500],["2012-03-27",3424.0,3424.0,3424.0,3424.0,136900],["2012-03-28",3243.78,3243.78,3243.78,3243.78,37280],["2012-03-29",3063.57,3063.57,3063.57,3063.57,64200],["2012-03-30",2883.36,2883.36,2883.36,2883.36,19800],["2012-04-03",2703.15,2703.15,2703.15,2703.15,136400],["2012-04-04",2522.94,2883.36,2522.94,2883.36,10939300],["2012-04-05",3063.57,3063.57,2703.15,2703.15,2859800],["2012-04-06",2613.05,2703.15,2522.94,2522.94,1163500],["2012-04-09",2432.84,2613.05,2432.84,2613.05,875500],["2012-04-10",2432.84,2613.05,2432.84,2432.84,4220500],["2012-04-11",2432.84,2522.94,2342.73,2522.94,3017500],["2012-04-12",2613.05,2613.05,2522.94,2613.05,900700],["2012-04-13",2432.84,2613.05,2432.84,2432.84,1833500],["2012-04-16",2342.73,2432.84,2342.73,2342.73,2000420],["2012-04-17",2252.63,2342.73,2252.63,2252.63,765900],["2012-04-18",2162.52,2162.52,2162.52,2162.52,94600],["2012-04-19",2072.42,2072.42,2072.42,2072.42,28600],["2012-04-20",1982.31,1982.31,1982.31,1982.31,12500],["2012-04-23",1892.21,1892.21,1892.21,1892.21,48500],["2012-04-24",1802.1,1802.1,1802.1,1802.1,79500],["2012-04-25",1712.0,1892.21,1712.0,1892.21,4615400],["2012-04-26",1982.31,1982.31,1892.21,1982.31,842800],["2012-04-27",2072.42,2072.42,2072.42,2072.42,148360],["2012-05-02",2162.52,2162.52,2162.52,2162.52,166400],["2012-05-03",2252.63,2252.63,2072.42,2072.42,2653500],["2012-05-04",2072.42,2072.42,1982.31,1982.31,1513700],["2012-05-07",2072.42,2072.42,1892.21,2072.42,1437506],["2012-05-08",1982.31,1982.31,1892.21,1892.21,1479500],["2012-05-09",1892.21,1892.21,1802.1,1892.21,1097300],["2012-05-10",1892.21,1982.31,1802.1,1982.31,914100],["2012-05-11",1982.31,1982.31,1802.1,1982.31,1333200],["2012-05-14",2072.42,2072.42,1892.21,1982.31,918300],["2012-05-15",1982.31,1982.31,1892.21,1892.21,529600],["2012-05-16",1802.1,1892.21,1802.1,1892.21,682800],["2012-05-17",1802.1,1892.21,1712.0,1712.0,488900],["2012-05-18",1802.1,1802.1,1712.0,1712.0,678700],["2012-05-21",1712.0,1802.1,1621.89,1802.1,442700],["2012-05-22",1802.1,1892.21,1712.0,1712.0,684700],["2012-05-23",1802.1,1802.1,1621.89,1621.89,459200],["2012-05-24",1531.79,1621.89,1531.79,1531.79,452900],["2012-05-25",1531.79,1621.89,1531.79,1621.89,583100],["2012-05-28",1621.89,1712.0,1531.79,1531.79,482900],["2012-05-29",1441.68,1531.79,1441.68,1441.68,542980],["2012-05-30",1441.68,1531.79,1441.68,1531.79,581400],["2012-05-31",1621.89,1621.89,1531.79,1621.89,820360],["2012-06-01",1712.0,1712.0,1712.0,1712.0,167500],["2012-06-04",1802.1,1802.1,1802.1,1802.1,182400],["2012-06-05",1892.21,1892.21,1892.21,1892.21,241400],["2012-06-06",1982.31,1982.31,1982.31,1982.31,156300],["2012-06-07",2072.42,2072.42,2072.42,2072.42,154900],["2012-06-08",2162.52,2162.52,1982.31,1982.31,3006900],["2012-06-11",1892.21,2072.42,1892.21,1982.31,1464700],["2012-06-12",1982.31,2072.42,1892.21,1892.21,814200],["2012-06-13",1892.21,1982.31,1802.1,1982.31,491000],["2012-06-14",1982.31,1982.31,1982.31,1982.31,454920],["2012-06-15",2072.42,2072.42,2072.42,2072.42,569800],["2012-06-18",2162.52,2162.52,1982.31,2072.42,2428500],["2012-06-19",2072.42,2072.42,1982.31,1982.31,758100],["2012-06-20",1982.31,2072.42,1892.21,1982.31,613500],["2012-06-21",1982.31,2072.42,1982.31,2072.42,327800],["2012-06-22",1892.21,2072.42,1892.21,1982.31,1239800],["2012-06-25",1982.31,1982.31,1892.21,1892.21,402500],["2012-06-26",1802.1,1802.1,1802.1,1802.1,160200],["2012-06-27",1712.0,1802.1,1712.0,1712.0,1073300],["2012-06-28",1712.0,1802.1,1621.89,1712.0,835600],["2012-06-29",1712.0,1802.1,1621.89,1802.1,324800],["2012-07-02",1802.1,1802.1,1712.0,1712.0,332100],["2012-07-03",1712.0,1712.0,1621.89,1621.89,802900],["2012-07-04",1621.89,1712.0,1531.79,1712.0,238500],["2012-07-05",1621.89,1712.0,1621.89,1712.0,567700],["2012-07-06",1802.1,1802.1,1802.1,1802.1,772000],["2012-07-09",1892.21,1892.21,1712.0,1712.0,318600],["2012-07-10",1621.89,1712.0,1621.89,1712.0,130200],["2012-07-11",1712.0,1802.1,1621.89,1802.1,160400],["2012-07-12",1802.1,1892.21,1712.0,1802.1,759600],["2012-07-13",1802.1,1892.21,1712.0,1802.1,969600],["2012-07-16",1802.1,1802.1,1712.0,1712.0,368100],["2012-07-17",1712.0,1802.1,1712.0,1802.1,475200],["2012-07-18",1802.1,1802.1,1712.0,1802.1,233000],["2012-07-19",1712.0,1802.1,1712.0,1802.1,1385400],["2012-07-20",1892.21,1892.21,1712.0,1802.1,597000],["2012-07-23",1712.0,1802.1,1712.0,1712.0,757100],["2012-07-24",1621.89,1712.0,1621.89,1712.0,283400],["2012-07-25",1621.89,1712.0,1621.89,1621.89,513300],["2012-07-26",1621.89,1712.0,1621.89,1712.0,268000],["2012-07-27",1621.89,1712.0,1621.89,1621.89,458000],["2012-07-30",1621.89,1712.0,1531.79,1712.0,218100],["2012-07-31",1712.0,1712.0,1621.89,1712.0,176000],["2012-08-01",1621.89,1712.0,1621.89,1621.89,419200],["2012-08-02",1621.89,1712.0,1621.89,1712.0,186000],["2012-08-03",1712.0,1712.0,1621.89,1712.0,242800],["2012-08-06",1621.89,1712.0,1621.89,1712.0,579400],["2012-08-07",1802.1,1802.1,1621.89,1712.0,697300],["2012-08-08",1621.89,1712.0,1621.89,1712.0,296600],["2012-08-09",1802.1,1802.1,1712.0,1712.0,320400],["2012-08-10",1802.1,1802.1,1621.89,1621.89,116600],["2012-08-13",1621.89,1712.0,1621.89,1712.0,1061600],["2012-08-14",1802.1,1802.1,1621.89,1712.0,220800],["2012-08-15",1712.0,1802.1,1621.89,1621.89,102900],["2012-08-16",1712.0,1712.0,1712.0,1712.0,102000],["2012-08-17",1621.89,1712.0,1621.89,1621.89,430000],["2012-08-20",1621.89,1712.0,1621.89,1621.89,387300],["2012-08-21",1621.89,1621.89,1531.79,1531.79,820940],["2012-08-22",1441.68,1531.79,1441.68,1441.68,1122600],["2012-08-23",1441.68,1441.68,1351.58,1351.58,481000],["2012-08-24",1261.47,1441.68,1261.47,1441.68,958000],["2012-08-27",1441.68,1441.68,1351.58,1351.58,327200],["2012-08-28",1351.58,1441.68,1261.47,1441.68,225500],["2012-08-29",1351.58,1441.68,1351.58,1351.58,112800],["2012-08-30",1351.58,1441.68,1351.58,1351.58,312400],["2012-08-31",1351.58,1351.58,1261.47,1351.58,188640],["2012-09-04",1351.58,1351.58,1261.47,1351.58,129200],["2012-09-05",1261.47,1351.58,1261.47,1351.58,421100],["2012-09-06",1261.47,1351.58,1261.47,1261.47,277100],["2012-09-07",1261.47,1261.47,1171.37,1261.47,116800],["2012-09-10",1171.37,1171.37,1081.26,1081.26,240000],["2012-09-11",1081.26,1081.26,991.16,1081.26,369500],["2012-09-12",1081.26,1171.37,1081.26,1171.37,515948],["2012-09-13",1261.47,1261.47,1081.26,1171.37,78900],["2012-09-14",1171.37,1261.47,1081.26,1261.47,307200],["2012-09-17",1171.37,1261.47,1171.37,1171.37,439300],["2012-09-18",1171.37,1171.37,1081.26,1081.26,265300],["2012-09-19",1171.37,1171.37,1081.26,1171.37,133900],["2012-09-20",1171.37,1171.37,1081.26,1171.37,333000],["2012-09-21",1081.26,1171.37,1081.26,1171.37,314300],["2012-09-24",1081.26,1171.37,1081.26,1081.26,129400],["2012-09-25",1081.26,1081.26,991.16,1081.26,38700],["2012-09-26",991.16,1081.26,991.16,1081.26,224600],["2012-09-27",1171.37,1171.37,991.16,1081.26,302000],["2012-09-28",991.16,1081.26,991.16,991.16,106900],["2012-10-01",1081.26,1081.26,991.16,1081.26,184000],["2012-10-02",1081.26,1081.26,991.16,991.16,144200],["2012-10-03",991.16,1081.26,991.16,991.16,213200],["2012-10-04",991.16,1081.26,991.16,1081.26,68000],["2012-10-05",991.16,1081.26,991.16,991.16,49100],["2012-10-08",991.16,1081.26,901.05,991.16,181800],["2012-10-09",991.16,1081.26,901.05,1081.26,144500],["2012-10-10",991.16,1081.26,901.05,991.16,139900],["2012-10-11",991.16,1171.37,991.16,1081.26,643700],["2012-10-12",1081.26,1081.26,991.16,1081.26,123900],["2012-10-15",991.16,1081.26,991.16,1081.26,70100],["2012-10-16",991.16,1081.26,991.16,1081.26,192800],["2012-10-17",991.16,1081.26,991.16,1081.26,316140],["2012-10-18",1081.26,1081.26,991.16,1081.26,50700],["2012-10-19",991.16,991.16,901.05,991.16,89400],["2012-10-22",991.16,991.16,901.05,991.16,68100],["2012-10-23",901.05,991.16,901.05,901.05,396600],["2012-10-24",901.05,901.05,810.95,901.05,192500],["2012-10-25",810.95,901.05,810.95,901.05,191800],["2012-10-26",901.05,901.05,810.95,901.05,140400],["2012-10-29",901.05,901.05,810.95,901.05,63600],["2012-10-30",810.95,901.05,810.95,901.05,86700],["2012-10-31",901.05,901.05,810.95,901.05,23700],["2012-11-01",810.95,901.05,810.95,810.95,148500],["2012-11-02",810.95,810.95,720.84,720.84,264400],["2012-11-05",720.84,810.95,630.74,720.84,383300],["2012-11-06",720.84,810.95,720.84,810.95,185000],["2012-11-07",810.95,810.95,720.84,720.84,39500],["2012-11-08",720.84,810.95,720.84,810.95,203000],["2012-11-09",810.95,810.95,720.84,720.84,54900],["2012-11-12",720.84,810.95,630.74,810.95,110100],["2012-11-13",810.95,810.95,720.84,810.95,161000],["2012-11-14",720.84,720.84,720.84,720.84,110900],["2012-11-15",630.74,720.84,630.74,630.74,79300],["2012-11-16",630.74,810.95,630.74,720.84,288000],["2012-11-19",720.84,810.95,720.84,810.95,111600],["2012-11-20",720.84,810.95,720.84,810.95,773700],["2012-11-21",901.05,901.05,810.95,901.05,497700],["2012-11-22",991.16,991.16,901.05,991.16,1016200],["2012-11-23",1081.26,1081.26,901.05,991.16,956800],["2012-11-26",901.05,991.16,901.05,901.05,489100],["2012-11-27",810.95,901.05,810.95,810.95,512300],["2012-11-28",810.95,901.05,810.95,901.05,73800],["2012-11-29",901.05,901.05,810.95,901.05,130800],["2012-11-30",901.05,901.05,810.95,810.95,193700],["2012-12-03",810.95,901.05,810.95,901.05,350400],["2012-12-04",810.95,901.05,810.95,901.05,197700],["2012-12-05",901.05,901.05,720.84,901.05,404300],["2012-12-06",901.05,901.05,810.95,810.95,156600],["2012-12-07",810.95,901.05,810.95,810.95,307840],["2012-12-10",901.05,901.05,810.95,901.05,839800],["2012-12-11",991.16,991.16,901.05,991.16,1479200],["2012-12-12",991.16,1081.26,901.05,1081.26,967100],["2012-12-13",1081.26,1171.37,1081.26,1081.26,2268300],["2012-12-14",1081.26,1171.37,991.16,1081.26,608200],["2012-12-17",991.16,1081.26,991.16,991.16,791300],["2012-12-18",991.16,1081.26,901.05,1081.26,791500],["2012-12-19",1081.26,1081.26,991.16,1081.26,305900],["2012-12-20",1081.26,1081.26,991.16,991.16,770300],["2012-12-21",991.16,991.16,901.05,991.16,138100],["2012-12-24",991.16,1081.26,901.05,991.16,341000],["2012-12-25",991.16,1081.26,901.05,991.16,400000],["2012-12-26",991.16,1081.26,991.16,1081.26,189300],["2012-12-27",1081.26,1081.26,991.16,991.16,559200],["2012-12-28",991.16,1081.26,901.05,1081.26,1224700],["2013-01-02",1081.26,1171.37,1081.26,1171.37,1298500],["2013-01-03",1261.47,1261.47,1261.47,1261.47,2561800],["2013-01-04",1351.58,1351.58,1261.47,1351.58,620800],["2013-01-07",1441.68,1441.68,1441.68,1441.68,347400],["2013-01-08",1531.79,1531.79,1351.58,1531.79,3515300],["2013-01-09",1621.89,1621.89,1441.68,1621.89,3017400],["2013-01-10",1621.89,1621.89,1531.79,1621.89,892200],["2013-01-11",1621.89,1621.89,1531.79,1531.79,1095720],["2013-01-14",1441.68,1441.68,1441.68,1441.68,267200],["2013-01-15",1351.58,1531.79,1351.58,1531.79,2487400],["2013-01-16",1621.89,1621.89,1621.89,1621.89,221000],["2013-01-17",1712.0,1712.0,1712.0,1712.0,301800],["2013-01-18",1802.1,1802.1,1802.1,1802.1,255300],["2013-01-21",1982.31,1982.31,1892.21,1982.31,5581000],["2013-01-22",1802.1,2162.52,1802.1,1802.1,2147900],["2013-01-23",1712.0,1802.1,1621.89,1712.0,920600],["2013-01-24",1712.0,1802.1,1621.89,1802.1,1977880],["2013-01-25",1802.1,1802.1,1621.89,1621.89,930600],["2013-01-28",1621.89,1712.0,1531.79,1712.0,1856200],["2013-01-29",1712.0,1802.1,1621.89,1802.1,793800],["2013-01-30",1712.0,1712.0,1621.89,1621.89,1343200],["2013-01-31",1621.89,1621.89,1531.79,1531.79,1398700],["2013-02-01",1531.79,1621.89,1441.68,1531.79,703800],["2013-02-04",1531.79,1621.89,1531.79,1621.89,443500],["2013-02-05",1621.89,1621.89,1531.79,1531.79,1041500],["2013-02-06",1441.68,1531.79,1441.68,1441.68,479220],["2013-02-07",1441.68,1531.79,1351.58,1531.79,523700],["2013-02-08",1531.79,1621.89,1531.79,1621.89,1604900],["2013-02-18",1621.89,1712.0,1531.79,1621.89,269300],["2013-02-19",1621.89,1621.89,1531.79,1531.79,777800],["2013-02-20",1531.79,1621.89,1441.68,1621.89,1658740],["2013-02-21",1712.0,1712.0,1531.79,1531.79,1113300],["2013-02-22",1531.79,1621.89,1441.68,1621.89,1247500],["2013-02-25",1531.79,1621.89,1531.79,1621.89,683900],["2013-02-26",1441.68,1531.79,1441.68,1441.68,862600],["2013-02-27",1441.68,1441.68,1351.58,1441.68,608200],["2013-02-28",1441.68,1441.68,1351.58,1441.68,889400],["2013-03-01",1441.68,1531.79,1351.58,1441.68,381300],["2013-03-04",1351.58,1441.68,1351.58,1351.58,326400],["2013-03-05",1351.58,1351.58,1261.47,1261.47,481000],["2013-03-06",1261.47,1351.58,1171.37,1351.58,626600],["2013-03-07",1261.47,1351.58,1261.47,1261.47,173800],["2013-03-08",1351.58,1351.58,1261.47,1351.58,564700],["2013-03-11",1351.58,1441.68,1351.58,1441.68,590900],["2013-03-12",1351.58,1351.58,1351.58,1351.58,536300],["2013-03-13",1351.58,1441.68,1351.58,1441.68,577600],["2013-03-14",1441.68,1441.68,1351.58,1351.58,308800],["2013-03-15",1351.58,1441.68,1261.47,1351.58,167100],["2013-03-18",1441.68,1441.68,1261.47,1351.58,70300],["2013-03-19",1351.58,1351.58,1261.47,1351.58,96200],["2013-03-20",1261.47,1351.58,1261.47,1261.47,34000],["2013-03-21",1261.47,1351.58,1261.47,1351.58,468820],["2013-03-22",1171.37,1261.47,1171.37,1171.37,276700],["2013-03-25",1171.37,1261.47,1171.37,1171.37,211100],["2013-03-26",1171.37,1261.47,1171.37,1261.47,75500],["2013-03-27",1261.47,1261.47,1171.37,1171.37,176400],["2013-03-28",1171.37,1171.37,1081.26,1081.26,428400],["2013-03-29",1081.26,1171.37,991.16,1171.37,186200],["2013-04-01",1171.37,1261.47,1081.26,1261.47,248800],["2013-04-02",1261.47,1261.47,1171.37,1171.37,360000],["2013-04-03",1081.26,1171.37,1081.26,1081.26,751200],["2013-04-04",1081.26,1081.26,991.16,991.16,932700],["2013-04-05",991.16,1081.26,901.05,1081.26,151000],["2013-04-08",1081.26,1081.26,991.16,1081.26,320800],["2013-04-09",991.16,1081.26,991.16,1081.26,397300],["2013-04-10",1081.26,1081.26,991.16,991.16,810800],["2013-04-11",991.16,991.16,901.05,901.05,317528],["2013-04-12",901.05,991.16,901.05,991.16,115600],["2013-04-15",901.05,991.16,810.95,991.16,568600],["2013-04-16",901.05,991.16,901.05,991.16,368700],["2013-04-17",901.05,991.16,901.05,991.16,173000],["2013-04-18",991.16,991.16,901.05,901.05,692000],["2013-04-22",810.95,901.05,810.95,901.05,93700],["2013-04-23",901.05,991.16,901.05,991.16,118500],["2013-04-24",991.16,991.16,901.05,991.16,60200],["2013-04-25",901.05,901.05,901.05,901.05,402200],["2013-04-26",810.95,901.05,810.95,901.05,310800],["2013-05-02",901.05,991.16,901.05,991.16,52600],["2013-05-03",901.05,991.16,901.05,901.05,195800],["2013-05-06",901.05,991.16,901.05,901.05,453700],["2013-05-07",991.16,991.16,901.05,901.05,185240],["2013-05-08",901.05,991.16,901.05,901.05,105844],["2013-05-09",901.05,991.16,901.05,991.16,212800],["2013-05-10",991.16,991.16,901.05,991.16,237352],["2013-05-13",991.16,991.16,901.05,901.05,199400],["2013-05-14",901.05,991.16,901.05,901.05,144000],["2013-05-15",901.05,991.16,901.05,991.16,80500],["2013-05-16",991.16,991.16,901.05,991.16,216100],["2013-05-17",991.16,991.16,901.05,991.16,87240],["2013-05-20",901.05,991.16,901.05,991.16,58000],["2013-05-21",991.16,991.16,901.05,901.05,440900],["2013-05-22",901.05,991.16,901.05,901.05,183100],["2013-05-23",901.05,991.16,901.05,991.16,56200],["2013-05-24",991.16,991.16,901.05,991.16,61000],["2013-05-27",901.05,991.16,901.05,901.05,287500],["2013-05-28",901.05,991.16,901.05,991.16,765500],["2013-05-29",1081.26,1081.26,1081.26,1081.26,468100],["2013-05-30",1171.37,1171.37,1171.37,1171.37,2050700],["2013-05-31",1261.47,1261.47,1261.47,1261.47,1222160],["2013-06-03",1261.47,1351.58,1171.37,1351.58,1409200],["2013-06-04",1261.47,1351.58,1171.37,1171.37,1030660],["2013-06-05",1171.37,1261.47,1171.37,1261.47,313280],["2013-06-06",1261.47,1261.47,1171.37,1171.37,709496],["2013-06-07",1171.37,1261.47,1081.26,1261.47,582900],["2013-06-10",1171.37,1261.47,1171.37,1171.37,930300],["2013-06-11",1081.26,1171.37,1081.26,1081.26,751100],["2013-06-12",1081.26,1171.37,1081.26,1171.37,208568],["2013-06-13",1171.37,1171.37,1081.26,1171.37,396884],["2013-06-14",1081.26,1171.37,1081.26,1081.26,310380],["2013-06-17",1081.26,1081.26,991.16,1081.26,128080],["2013-06-18",1081.26,1081.26,991.16,1081.26,143600],["2013-06-19",1081.26,1081.26,991.16,1081.26,110600],["2013-06-20",1081.26,1081.26,991.16,1081.26,238400],["2013-06-21",1081.26,1081.26,991.16,1081.26,80800],["2013-06-24",1081.26,1081.26,991.16,1081.26,436600],["2013-06-25",991.16,1081.26,991.16,991.16,315300],["2013-06-26",991.16,1081.26,991.16,1081.26,328900],["2013-06-27",1081.26,1081.26,991.16,991.16,113700],["2013-06-28",991.16,1081.26,991.16,1081.26,139900],["2013-07-01",991.16,1081.26,991.16,1081.26,308000],["2013-07-02",991.16,1081.26,991.16,1081.26,170400],["2013-07-03",991.16,1081.26,991.16,991.16,165900],["2013-07-04",991.16,1081.26,991.16,1081.26,114100],["2013-07-05",991.16,1081.26,991.16,991.16,299100],["2013-07-08",991.16,991.16,901.05,901.05,162600],["2013-07-09",901.05,991.16,901.05,991.16,116300],["2013-07-10",991.16,1081.26,901.05,1081.26,183100],["2013-07-11",991.16,991.16,901.05,991.16,111900],["2013-07-12",991.16,1081.26,901.05,901.05,817200],["2013-07-15",991.16,991.16,901.05,901.05,30900],["2013-07-16",991.16,991.16,901.05,991.16,26500],["2013-07-17",991.16,991.16,901.05,991.16,36600],["2013-07-18",991.16,991.16,901.05,901.05,503500],["2013-07-19",901.05,991.16,901.05,901.05,73700],["2013-07-22",991.16,991.16,901.05,991.16,20100],["2013-07-23",901.05,901.05,901.05,901.05,536900],["2013-07-24",810.95,810.95,810.95,810.95,207200],["2013-07-25",720.84,720.84,720.84,720.84,378300],["2013-07-26",630.74,720.84,630.74,720.84,576328],["2013-07-29",720.84,720.84,630.74,720.84,132614],["2013-07-30",720.84,720.84,630.74,720.84,167500],["2013-07-31",630.74,720.84,630.74,720.84,354601],["2013-08-01",630.74,720.84,630.74,630.74,330400],["2013-08-02",630.74,720.84,630.74,630.74,77200],["2013-08-05",630.74,720.84,630.74,720.84,184343],["2013-08-06",720.84,720.84,630.74,720.84,37000],["2013-08-07",630.74,720.84,630.74,720.84,90400],["2013-08-08",720.84,720.84,630.74,720.84,115780],["2013-08-09",630.74,720.84,630.74,720.84,235610],["2013-08-12",630.74,720.84,630.74,630.74,189080],["2013-08-13",630.74,720.84,630.74,630.74,257100],["2013-08-14",630.74,720.84,630.74,720.84,40100],["2013-08-15",630.74,720.84,630.74,720.84,91650],["2013-08-16",720.84,720.84,630.74,630.74,12900],["2013-08-19",630.74,720.84,630.74,720.84,237400],["2013-08-20",630.74,720.84,630.74,720.84,302336],["2013-08-21",630.74,720.84,630.74,720.84,807200],["2013-08-22",630.74,720.84,630.74,630.74,81060],["2013-08-23",630.74,720.84,630.74,630.74,187110],["2013-08-26",630.74,630.74,540.63,540.63,106610],["2013-08-27",540.63,630.74,540.63,630.74,39820],["2013-08-28",540.63,630.74,540.63,630.74,79500],["2013-08-29",540.63,630.74,540.63,630.74,53140],["2013-08-30",630.74,630.74,540.63,630.74,40737],["2013-09-03",630.74,630.74,540.63,630.74,166230],["2013-09-04",630.74,630.74,540.63,630.74,408713],["2013-09-05",630.74,630.74,540.63,630.74,123206],["2013-09-06",630.74,720.84,630.74,720.84,253010],["2013-09-09",630.74,720.84,630.74,630.74,158900],["2013-09-10",540.63,630.74,540.63,540.63,227800],["2013-09-11",630.74,630.74,540.63,630.74,13684],["2013-09-12",630.74,630.74,540.63,630.74,71004],["2013-09-13",630.74,630.74,540.63,540.63,64700],["2013-09-16",540.63,630.74,540.63,630.74,93560],["2013-09-17",630.74,630.74,540.63,540.63,558150],["2013-09-18",630.74,630.74,540.63,630.74,188200],["2013-09-19",540.63,630.74,540.63,540.63,16013],["2013-09-20",630.74,630.74,540.63,630.74,150800],["2013-09-23",540.63,630.74,540.63,630.74,111000],["2013-09-24",630.74,630.74,540.63,540.63,210368],["2013-09-25",630.74,630.74,540.63,630.74,41156],["2013-09-26",630.74,630.74,630.74,630.74,162114],["2013-09-27",630.74,630.74,540.63,630.74,18891],["2013-09-30",630.74,630.74,540.63,630.74,141300],["2013-10-01",630.74,630.74,540.63,630.74,158264],["2013-10-02",630.74,630.74,540.63,540.63,9900],["2013-10-03",540.63,630.74,540.63,630.74,21140],["2013-10-04",540.63,630.74,540.63,540.63,71000],["2013-10-07",540.63,630.74,540.63,540.63,93930],["2013-10-08",540.63,630.74,540.63,630.74,154310],["2013-10-09",630.74,630.74,540.63,630.74,48400],["2013-10-10",540.63,630.74,540.63,630.74,71800],["2013-10-11",540.63,630.74,540.63,540.63,113300],["2013-10-14",540.63,630.74,540.63,540.63,50000],["2013-10-15",540.63,540.63,540.63,540.63,70604],["2013-10-16",540.63,630.74,540.63,630.74,63516],["2013-10-17",630.74,630.74,540.63,630.74,375196],["2013-10-18",630.74,630.74,540.63,540.63,79322],["2013-10-21",540.63,630.74,540.63,630.74,1151200],["2013-10-22",630.74,720.84,630.74,630.74,303010],["2013-10-23",630.74,720.84,630.74,720.84,351400],["2013-10-24",720.84,720.84,630.74,630.74,833500],["2013-10-25",630.74,630.74,540.63,630.74,149400],["2013-10-28",630.74,630.74,540.63,630.74,66580],["2013-10-29",540.63,630.74,540.63,630.74,382100],["2013-10-30",630.74,630.74,540.63,630.74,22173],["2013-10-31",630.74,630.74,540.63,630.74,26700],["2013-11-01",630.74,630.74,540.63,540.63,59800],["2013-11-04",540.63,630.74,540.63,630.74,2077220],["2013-11-05",720.84,720.84,720.84,720.84,689710],["2013-11-06",810.95,810.95,720.84,810.95,1069230],["2013-11-07",810.95,810.95,720.84,720.84,2060210],["2013-11-08",720.84,810.95,720.84,810.95,626864],["2013-11-11",810.95,810.95,720.84,810.95,1023316],["2013-11-12",720.84,810.95,720.84,720.84,953734],["2013-11-13",720.84,810.95,720.84,720.84,678000],["2013-11-14",720.84,810.95,720.84,810.95,332410],["2013-11-15",810.95,810.95,720.84,720.84,283800],["2013-11-18",720.84,810.95,720.84,810.95,233719],["2013-11-19",810.95,810.95,720.84,810.95,468231],["2013-11-20",720.84,810.95,720.84,720.84,876900],["2013-11-21",810.95,810.95,720.84,810.95,2373922],["2013-11-22",810.95,901.05,720.84,810.95,494115],["2013-11-25",810.95,901.05,720.84,810.95,746300],["2013-11-26",810.95,901.05,720.84,810.95,685230],["2013-11-27",810.95,901.05,810.95,810.95,435389],["2013-11-28",810.95,901.05,720.84,810.95,350380],["2013-11-29",810.95,810.95,720.84,720.84,301600],["2013-12-02",720.84,810.95,720.84,810.95,177879],["2013-12-03",720.84,901.05,720.84,901.05,3137004],["2013-12-04",991.16,991.16,991.16,991.16,542008],["2013-12-05",1081.26,1081.26,1081.26,1081.26,178110],["2013-12-06",1171.37,1171.37,1171.37,1171.37,479170],["2013-12-09",1261.47,1261.47,1261.47,1261.47,140756],["2013-12-10",1351.58,1351.58,1261.47,1351.58,7125042],["2013-12-11",1441.68,1441.68,1441.68,1441.68,1121800],["2013-12-12",1531.79,1531.79,1441.68,1531.79,4543130],["2013-12-13",1621.89,1621.89,1531.79,1621.89,1211842],["2013-12-16",1712.0,1712.0,1712.0,1712.0,952300],["2013-12-17",1802.1,1802.1,1802.1,1802.1,226440],["2013-12-18",1982.31,1982.31,1982.31,1982.31,168710],["2013-12-19",2162.52,2162.52,2162.52,2162.52,596390],["2013-12-20",2342.73,2342.73,2342.73,2342.73,1436174],["2013-12-23",2522.94,2522.94,2522.94,2522.94,406550],["2013-12-24",2703.15,2703.15,2432.84,2703.15,8615415],["2013-12-25",2973.47,2973.47,2973.47,2973.47,334480],["2013-12-26",3243.78,3243.78,3243.78,3243.78,325410],["2013-12-27",3333.89,3514.1,3333.89,3514.1,4352054],["2013-12-30",3784.42,3784.42,3243.78,3243.78,7085300],["2013-12-31",2973.47,3243.78,2973.47,2973.47,5889469],["2014-01-02",2973.47,3243.78,2793.26,3243.78,3792181],["2014-01-03",3514.1,3514.1,3333.89,3514.1,4245468],["2014-01-06",3694.31,3784.42,3514.1,3784.42,3826879],["2014-01-07",4144.84,4144.84,4144.84,4144.84,206040],["2014-01-08",4505.26,4505.26,4325.05,4505.26,6498492],["2014-01-09",4955.78,4955.78,4595.36,4865.68,10308416],["2014-01-10",4775.57,5045.89,4505.26,4955.78,2506520],["2014-01-13",4865.68,4865.68,4505.26,4595.36,5274998],["2014-01-14",4595.36,4685.47,4415.15,4415.15,1355150],["2014-01-15",4505.26,4775.57,4415.15,4775.57,2275840],["2014-01-16",5226.1,5226.1,4775.57,5135.99,6125230],["2014-01-17",5135.99,5226.1,4685.47,4685.47,4345521],["2014-01-20",4595.36,4595.36,4234.94,4234.94,3193330],["2014-01-21",3874.52,3874.52,3874.52,3874.52,5964740],["2014-01-22",3694.31,3784.42,3514.1,3514.1,2209890],["2014-01-23",3243.78,3784.42,3243.78,3784.42,3196531],["2014-01-24",3874.52,3874.52,3424.0,3424.0,1497730],["2014-01-27",3333.89,3604.21,3243.78,3424.0,609587],["2014-02-06",3514.1,3694.31,3424.0,3694.31,1071341],["2014-02-07",3694.31,3784.42,3514.1,3514.1,1803302],["2014-02-10",3514.1,3784.42,3514.1,3784.42,1382800],["2014-02-11",3874.52,4144.84,3784.42,3874.52,3510466],["2014-02-12",3874.52,4234.94,3784.42,4234.94,3496770],["2014-02-13",4595.36,4595.36,4234.94,4505.26,3234750],["2014-02-14",4685.47,4775.57,4415.15,4685.47,3206048],["2014-02-17",4505.26,4775.57,4505.26,4685.47,2468845],["2014-02-18",4685.47,4685.47,4415.15,4505.26,2858810],["2014-02-19",4505.26,4955.78,4505.26,4955.78,3800650],["2014-02-20",5406.31,5406.31,4595.36,4955.78,6972052],["2014-02-21",4955.78,5316.2,4685.47,5226.1,3137443],["2014-02-24",5226.1,5406.31,5045.89,5226.1,1440690],["2014-02-25",4775.57,5226.1,4775.57,4955.78,4460700],["2014-02-26",4955.78,5226.1,4595.36,4865.68,3237015],["2014-02-27",4955.78,5316.2,4865.68,4865.68,2435270],["2014-02-28",4865.68,5135.99,4775.57,4955.78,1428514],["2014-03-03",4955.78,4955.78,4595.36,4685.47,1607494],["2014-03-04",4595.36,4775.57,4505.26,4685.47,1792600],["2014-03-05",4865.68,4955.78,4685.47,4865.68,1179381],["2014-03-06",4865.68,4865.68,4685.47,4775.57,926107],["2014-03-07",4775.57,4955.78,4775.57,4955.78,1683438],["2014-03-10",4955.78,5045.89,4865.68,4955.78,2010250],["2014-03-11",4955.78,5406.31,4865.68,5406.31,4540090],["2014-03-12",5406.31,5406.31,5045.89,5045.89,2073650],["2014-03-13",5045.89,5406.31,5045.89,5316.2,1409160],["2014-03-14",5316.2,5316.2,5045.89,5135.99,2025791],["2014-03-17",5135.99,5406.31,5135.99,5316.2,2404532],["2014-03-18",5316.2,5406.31,5135.99,5135.99,2753627],["2014-03-19",5135.99,5586.52,5045.89,5586.52,4967950],["2014-03-20",5766.73,6127.15,5676.62,6127.15,4839310],["2014-03-21",6397.46,6667.78,5946.94,6667.78,3578541],["2014-03-24",6667.78,6667.78,6127.15,6397.46,3581321],["2014-03-25",6757.88,7028.2,6487.57,6487.57,4050178],["2014-03-26",6757.88,6757.88,5856.83,5856.83,3915577],["2014-03-27",5856.83,5856.83,5406.31,5676.62,2356060],["2014-03-28",5676.62,6217.25,5676.62,6127.15,2074843],["2014-03-31",6217.25,6307.36,5856.83,5946.94,998660],["2014-04-01",6127.15,6127.15,5406.31,5496.41,2104905],["2014-04-02",5496.41,5586.52,4955.78,5135.99,2252897],["2014-04-03",5316.2,5586.52,5135.99,5586.52,1086901],["2014-04-04",5766.73,6037.04,5586.52,5766.73,2476890],["2014-04-07",5586.52,5856.83,5586.52,5676.62,831800],["2014-04-08",5676.62,5766.73,5586.52,5676.62,1066136],["2014-04-10",5676.62,5766.73,5496.41,5496.41,1284876],["2014-04-11",5406.31,5856.83,5406.31,5766.73,1455025],["2014-04-14",5766.73,5856.83,5406.31,5676.62,790865],["2014-04-15",5496.41,5496.41,5135.99,5135.99,1585820],["2014-04-16",5135.99,5135.99,4685.47,4685.47,1666382],["2014-04-17",4685.47,5045.89,4685.47,4955.78,882717],["2014-04-18",4955.78,4955.78,4505.26,4505.26,1394660],["2014-04-21",4415.15,4415.15,4054.73,4054.73,1225510],["2014-04-22",3784.42,4325.05,3694.31,4325.05,1713416],["2014-04-23",4415.15,4415.15,3964.63,4054.73,920534],["2014-04-24",3964.63,4144.84,3874.52,3964.63,427000],["2014-04-25",3964.63,4144.84,3964.63,4144.84,670122],["2014-04-28",4144.84,4234.94,4054.73,4054.73,665020],["2014-04-29",4054.73,4144.84,3964.63,4054.73,260500],["2014-05-05",4054.73,4054.73,3694.31,3694.31,1016920],["2014-05-06",3604.21,3604.21,3333.89,3424.0,1720800],["2014-05-07",3424.0,3604.21,3424.0,3514.1,1042400],["2014-05-08",3424.0,3424.0,3243.78,3243.78,646110],["2014-05-09",2973.47,3333.89,2973.47,3333.89,1426975],["2014-05-12",3243.78,3243.78,3063.57,3063.57,195700],["2014-05-13",2793.26,2883.36,2793.26,2793.26,603900],["2014-05-14",2522.94,2883.36,2522.94,2703.15,1958734],["2014-05-15",2703.15,2973.47,2522.94,2613.05,1894368],["2014-05-16",2613.05,2793.26,2613.05,2793.26,635732],["2014-05-19",2883.36,3063.57,2883.36,3063.57,1344000],["2014-05-20",3243.78,3333.89,3243.78,3333.89,347990],["2014-05-21",3604.21,3604.21,3604.21,3604.21,547526],["2014-05-22",3964.63,3964.63,3694.31,3784.42,5029100],["2014-05-23",3874.52,4144.84,3784.42,4144.84,2287400],["2014-05-26",4144.84,4505.26,3964.63,4325.05,1408960],["2014-05-27",4325.05,4505.26,4054.73,4415.15,2667418],["2014-05-28",4415.15,4415.15,4144.84,4234.94,1622900],["2014-05-29",4144.84,4595.36,4144.84,4415.15,3050739],["2014-05-30",4325.05,4505.26,4144.84,4144.84,1191900],["2014-06-02",4144.84,4415.15,3964.63,4054.73,1555540],["2014-06-03",4144.84,4234.94,3964.63,4054.73,1453740],["2014-06-04",4144.84,4144.84,3784.42,3874.52,1260450],["2014-06-05",3874.52,4054.73,3694.31,4054.73,688568],["2014-06-06",4054.73,4144.84,3964.63,4144.84,848110],["2014-06-09",4144.84,4234.94,3964.63,3964.63,1268649],["2014-06-10",3964.63,3964.63,3694.31,3784.42,1041716],["2014-06-11",3784.42,4054.73,3784.42,3964.63,468800],["2014-06-12",3964.63,4054.73,3874.52,3874.52,911130],["2014-06-13",3874.52,4234.94,3874.52,4234.94,2322391],["2014-06-16",4505.26,4505.26,4144.84,4325.05,633300],["2014-06-17",4325.05,4415.15,4234.94,4325.05,484610],["2014-06-18",4234.94,4415.15,4144.84,4144.84,1531570],["2014-06-19",4144.84,4144.84,3874.52,3964.63,1729500],["2014-06-20",4054.73,4144.84,3964.63,4054.73,728820],["2014-06-23",3964.63,4054.73,3964.63,3964.63,370500],["2014-06-24",3964.63,4144.84,3964.63,4144.84,902310],["2014-06-25",4144.84,4234.94,4054.73,4054.73,538420],["2014-06-26",4054.73,4144.84,4054.73,4144.84,564449],["2014-06-27",4144.84,4144.84,4054.73,4054.73,297500],["2014-06-30",4054.73,4144.84,3964.63,3964.63,438600],["2014-07-01",3964.63,4144.84,3964.63,4054.73,713436],["2014-07-02",4054.73,4234.94,4054.73,4144.84,523801],["2014-07-03",4234.94,4325.05,4144.84,4234.94,1099960],["2014-07-04",4234.94,4325.05,4144.84,4234.94,1345500],["2014-07-07",4234.94,4325.05,4144.84,4234.94,1079841],["2014-07-08",4234.94,4234.94,4144.84,4234.94,614210],["2014-07-09",4234.94,4595.36,4234.94,4595.36,4972553],["2014-07-10",4595.36,4685.47,4325.05,4415.15,1321002],["2014-07-11",4325.05,4505.26,4234.94,4415.15,793328],["2014-07-14",4415.15,4415.15,4234.94,4325.05,1527846],["2014-07-15",4325.05,4415.15,4234.94,4325.05,822100],["2014-07-16",4325.05,4505.26,4325.05,4325.05,1237700],["2014-07-17",4325.05,4325.05,4144.84,4234.94,630623],["2014-07-18",4234.94,4325.05,4144.84,4234.94,517126],["2014-07-21",4144.84,4234.94,3964.63,3964.63,1487300],["2014-07-22",3964.63,4144.84,3964.63,4054.73,397820],["2014-07-23",4054.73,4144.84,3964.63,4054.73,532828],["2014-07-24",4144.84,4144.84,3964.63,3964.63,466210],["2014-07-25",3964.63,4054.73,3784.42,3874.52,739704],["2014-07-28",3874.52,3874.52,3604.21,3604.21,946500],["2014-07-29",3604.21,3784.42,3604.21,3784.42,646600],["2014-07-30",3784.42,3784.42,3694.31,3694.31,279320],["2014-07-31",3694.31,3874.52,3694.31,3784.42,506416],["2014-08-01",3874.52,3874.52,3694.31,3874.52,371534],["2014-08-04",3874.52,3874.52,3694.31,3694.31,306600],["2014-08-05",3784.42,3874.52,3694.31,3874.52,321818],["2014-08-06",3874.52,3964.63,3784.42,3784.42,457602],["2014-08-07",3874.52,4054.73,3784.42,4054.73,805104],["2014-08-08",4054.73,4054.73,3874.52,3964.63,779249],["2014-08-11",4054.73,4054.73,3874.52,3964.63,294072],["2014-08-12",3964.63,3964.63,3874.52,3874.52,700416],["2014-08-13",3964.63,4054.73,3874.52,3964.63,1184800],["2014-08-14",4054.73,4144.84,3874.52,4054.73,787332],["2014-08-15",4054.73,4054.73,3964.63,3964.63,650164],["2014-08-18",4054.73,4054.73,3874.52,3964.63,596179],["2014-08-19",4054.73,4054.73,3874.52,3964.63,271400],["2014-08-20",3964.63,3964.63,3874.52,3874.52,224700],["2014-08-21",3874.52,4054.73,3874.52,3874.52,1017121],["2014-08-22",3964.63,4054.73,3964.63,4054.73,694728],["2014-08-25",3964.63,4144.84,3874.52,4054.73,1045000],["2014-08-26",4054.73,4234.94,3964.63,3964.63,2184889],["2014-08-27",4054.73,4325.05,4054.73,4234.94,2304510],["2014-08-28",4234.94,4234.94,4054.73,4054.73,928220],["2014-08-29",4144.84,4234.94,4054.73,4144.84,711264],["2014-09-03",4144.84,4415.15,4144.84,4144.84,1459330],["2014-09-04",4234.94,4234.94,4054.73,4234.94,1266760],["2014-09-05",4234.94,4325.05,4144.84,4234.94,730910],["2014-09-08",4234.94,4415.15,4234.94,4234.94,1543735],["2014-09-09",4234.94,4234.94,3964.63,4054.73,1908808],["2014-09-10",4054.73,4054.73,3874.52,4054.73,596600],["2014-09-11",4054.73,4144.84,3964.63,4054.73,609108],["2014-09-12",4054.73,4415.15,3964.63,4415.15,3726617],["2014-09-15",4595.36,4775.57,4595.36,4775.57,3999171],["2014-09-16",5135.99,5226.1,4685.47,5226.1,4091693],["2014-09-17",5316.2,5316.2,4865.68,4865.68,2173860],["2014-09-18",4955.78,5045.89,4505.26,4505.26,3630021],["2014-09-19",4685.47,4685.47,4325.05,4415.15,1214849],["2014-09-22",4415.15,4595.36,4415.15,4415.15,1126000],["2014-09-23",4415.15,4505.26,4144.84,4144.84,1034374],["2014-09-24",4144.84,4415.15,4144.84,4325.05,769400],["2014-09-25",4505.26,4685.47,4234.94,4685.47,2694020],["2014-09-26",4775.57,4865.68,4505.26,4595.36,1759080],["2014-09-29",4595.36,4595.36,4415.15,4415.15,649400],["2014-09-30",4325.05,4505.26,4325.05,4415.15,851500],["2014-10-01",4415.15,4685.47,4415.15,4595.36,1125897],["2014-10-02",4595.36,4685.47,4415.15,4415.15,1200200],["2014-10-03",4505.26,4505.26,4415.15,4505.26,823412],["2014-10-06",4505.26,4505.26,4415.15,4415.15,1033748],["2014-10-07",4505.26,4595.36,4415.15,4505.26,899720],["2014-10-08",4505.26,4505.26,4415.15,4505.26,650168],["2014-10-09",4505.26,4595.36,4415.15,4415.15,1508020],["2014-10-10",4415.15,4415.15,4234.94,4325.05,855200],["2014-10-13",4144.84,4234.94,3964.63,4144.84,1555200],["2014-10-14",4144.84,4234.94,4054.73,4054.73,634636],["2014-10-15",4054.73,4144.84,3964.63,4054.73,515100],["2014-10-16",4144.84,4144.84,3784.42,3784.42,682508],["2014-10-17",3784.42,4054.73,3784.42,4054.73,608850],["2014-10-20",3784.42,4054.73,3694.31,3784.42,1617700],["2014-10-21",3784.42,3964.63,3694.31,3874.52,600800],["2014-10-22",3874.52,3964.63,3694.31,3784.42,626100],["2014-10-23",3784.42,3784.42,3514.1,3514.1,1239810],["2014-10-24",3604.21,3694.31,3514.1,3604.21,555800],["2014-10-27",3694.31,3694.31,3333.89,3333.89,387100],["2014-10-28",3333.89,3604.21,3333.89,3514.1,624400],["2014-10-29",3514.1,3694.31,3514.1,3694.31,258800],["2014-10-30",3694.31,3694.31,3514.1,3514.1,411763],["2014-10-31",3514.1,3694.31,3424.0,3514.1,529272],["2014-11-03",3604.21,3694.31,3604.21,3604.21,204143],["2014-11-04",3604.21,3694.31,3514.1,3604.21,281017],["2014-11-05",3694.31,3694.31,3514.1,3604.21,336700],["2014-11-06",3604.21,3694.31,3604.21,3604.21,232820],["2014-11-07",3604.21,3604.21,3514.1,3604.21,344520],["2014-11-10",3604.21,3604.21,3514.1,3604.21,269800],["2014-11-11",3604.21,3694.31,3604.21,3604.21,737100],["2014-11-12",3694.31,3964.63,3694.31,3964.63,1223570],["2014-11-13",4325.05,4325.05,4325.05,4325.05,518020],["2014-11-14",4685.47,4685.47,4415.15,4415.15,5598123],["2014-11-17",4505.26,4505.26,4054.73,4144.84,1357077],["2014-11-18",4144.84,4144.84,3964.63,4054.73,1131720],["2014-11-19",3964.63,4054.73,3874.52,3874.52,891250],["2014-11-20",3874.52,4234.94,3874.52,4234.94,1272438],["2014-11-21",4325.05,4415.15,3874.52,4144.84,1288441],["2014-11-24",4054.73,4144.84,3874.52,4054.73,487300],["2014-11-25",4054.73,4144.84,3964.63,4054.73,506440],["2014-11-26",4054.73,4144.84,3784.42,3874.52,1547100],["2014-11-27",3874.52,3964.63,3784.42,3874.52,658204],["2014-11-28",3874.52,4054.73,3874.52,3964.63,430596],["2014-12-01",3964.63,4054.73,3874.52,3874.52,561501],["2014-12-02",4054.73,4054.73,3784.42,3964.63,703800],["2014-12-03",3874.52,3964.63,3874.52,3874.52,872100],["2014-12-04",3964.63,3964.63,3784.42,3874.52,468600],["2014-12-05",3874.52,3964.63,3874.52,3874.52,335510],["2014-12-08",3874.52,3874.52,3784.42,3784.42,375636],["2014-12-09",3784.42,3784.42,3424.0,3514.1,1014240],["2014-12-10",3424.0,3784.42,3424.0,3784.42,1050860],["2014-12-11",3784.42,3784.42,3604.21,3694.31,272300],["2014-12-12",3694.31,3784.42,3694.31,3784.42,260400],["2014-12-15",3694.31,3784.42,3694.31,3694.31,364610],["2014-12-16",3604.21,3694.31,3514.1,3604.21,608248],["2014-12-17",3694.31,3694.31,3243.78,3424.0,765606],["2014-12-18",3604.21,3604.21,3514.1,3604.21,254473],["2014-12-19",3604.21,3604.21,3424.0,3424.0,377700],["2014-12-22",3424.0,3514.1,3424.0,3514.1,163740],["2014-12-23",3514.1,3514.1,3424.0,3424.0,77000],["2014-12-24",3514.1,3514.1,3424.0,3424.0,315500],["2014-12-25",3514.1,3514.1,3333.89,3333.89,276500],["2014-12-26",3333.89,3424.0,3243.78,3243.78,400601],["2014-12-29",3153.68,3424.0,2973.47,2973.47,549900],["2014-12-30",3063.57,3243.78,2973.47,3243.78,308500],["2014-12-31",3333.89,3514.1,3333.89,3514.1,804710],["2015-01-05",3514.1,3604.21,3424.0,3604.21,424410],["2015-01-06",3514.1,3604.21,3424.0,3604.21,369200],["2015-01-07",3604.21,3694.31,3514.1,3514.1,224600],["2015-01-08",3514.1,3514.1,3424.0,3424.0,269104],["2015-01-09",3424.0,3514.1,3424.0,3424.0,273720],["2015-01-12",3424.0,3514.1,3424.0,3424.0,289100],["2015-01-13",3424.0,3514.1,3333.89,3424.0,480331],["2015-01-14",3424.0,3514.1,3333.89,3424.0,325500],["2015-01-15",3424.0,3514.1,3424.0,3514.1,294040],["2015-01-16",3514.1,3604.21,3424.0,3424.0,332832],["2015-01-19",3424.0,3514.1,3333.89,3424.0,134111],["2015-01-20",3514.1,3514.1,3333.89,3424.0,177900],["2015-01-21",3333.89,3424.0,3333.89,3333.89,290780],["2015-01-22",3333.89,3424.0,3333.89,3333.89,145000],["2015-01-23",3424.0,3424.0,3333.89,3424.0,87776],["2015-01-26",3424.0,3424.0,3243.78,3333.89,366889],["2015-01-27",3063.57,3243.78,3063.57,3063.57,1638962],["2015-01-28",3063.57,3063.57,2883.36,2973.47,521090],["2015-01-29",2973.47,3153.68,2973.47,2973.47,142112],["2015-01-30",2973.47,2973.47,2793.26,2883.36,450700],["2015-02-02",2973.47,2973.47,2613.05,2703.15,439907],["2015-02-03",2613.05,2793.26,2613.05,2703.15,310736],["2015-02-04",2793.26,2793.26,2703.15,2793.26,184600],["2015-02-05",2793.26,2793.26,2613.05,2613.05,273920],["2015-02-06",2613.05,2793.26,2613.05,2793.26,262000],["2015-02-09",2883.36,2883.36,2703.15,2703.15,234900],["2015-02-10",2703.15,2793.26,2613.05,2703.15,175000],["2015-02-11",2703.15,2793.26,2703.15,2793.26,93700],["2015-02-12",2793.26,2883.36,2703.15,2793.26,181420],["2015-02-13",2883.36,2883.36,2703.15,2703.15,119800],["2015-02-24",2793.26,2883.36,2793.26,2883.36,70309],["2015-02-25",2883.36,2973.47,2793.26,2883.36,154400],["2015-02-26",2793.26,2973.47,2793.26,2973.47,223100],["2015-02-27",2883.36,2973.47,2793.26,2883.36,157905],["2015-03-02",2793.26,2973.47,2793.26,2883.36,233003],["2015-03-03",2883.36,2973.47,2883.36,2883.36,83500],["2015-03-04",2973.47,2973.47,2883.36,2973.47,70468],["2015-03-05",2883.36,2973.47,2793.26,2883.36,304000],["2015-03-06",3063.57,3153.68,2973.47,3153.68,556564],["2015-03-09",3424.0,3424.0,3243.78,3424.0,2418268],["2015-03-10",3604.21,3694.31,3514.1,3514.1,1222490],["2015-03-11",3514.1,3514.1,3243.78,3243.78,1494842],["2015-03-12",3063.57,3333.89,3063.57,3153.68,672500],["2015-03-13",3153.68,3424.0,3063.57,3424.0,945132],["2015-03-16",3333.89,3333.89,3153.68,3153.68,542300],["2015-03-17",3153.68,3333.89,3063.57,3243.78,730900],["2015-03-18",3243.78,3243.78,3153.68,3153.68,290400],["2015-03-19",3153.68,3243.78,3063.57,3153.68,207600],["2015-03-20",3153.68,3243.78,3063.57,3063.57,423360],["2015-03-23",3153.68,3243.78,3063.57,3063.57,379100],["2015-03-24",3153.68,3333.89,3063.57,3243.78,916160],["2015-03-25",3333.89,3333.89,3153.68,3243.78,99100],["2015-03-26",3243.78,3243.78,3153.68,3153.68,127830],["2015-03-27",3153.68,3153.68,3063.57,3063.57,263723],["2015-03-30",3063.57,3153.68,2973.47,3063.57,494100],["2015-03-31",3063.57,3153.68,2973.47,3063.57,129200],["2015-04-01",3153.68,3153.68,2883.36,2883.36,528810],["2015-04-02",2973.47,3063.57,2883.36,2973.47,231200],["2015-04-03",2703.15,2703.15,2703.15,2703.15,166220],["2015-04-06",2432.84,2432.84,2432.84,2432.84,86930],["2015-04-07",2252.63,2613.05,2252.63,2613.05,5117630],["2015-04-08",2703.15,2793.26,2613.05,2793.26,867380],["2015-04-09",2793.26,2793.26,2613.05,2613.05,187117],["2015-04-10",2522.94,2703.15,2432.84,2613.05,2278604],["2015-04-13",2613.05,2793.26,2613.05,2613.05,622713],["2015-04-14",2703.15,2703.15,2613.05,2703.15,464617],["2015-04-15",2703.15,2793.26,2613.05,2613.05,347700],["2015-04-16",2703.15,2793.26,2703.15,2793.26,739280],["2015-04-17",2883.36,3063.57,2883.36,2883.36,521600],["2015-04-20",2883.36,2973.47,2793.26,2883.36,483620],["2015-04-21",2613.05,3153.68,2613.05,3153.68,1959210],["2015-04-22",3153.68,3243.78,3063.57,3153.68,315400],["2015-04-23",3153.68,3243.78,3063.57,3153.68,519110],["2015-04-24",3153.68,3424.0,3063.57,3424.0,2120860],["2015-04-27",3424.0,3694.31,3424.0,3694.31,2451820],["2015-05-04",3874.52,4054.73,3604.21,3694.31,1867640],["2015-05-05",3694.31,4054.73,3694.31,4054.73,1931320],["2015-05-06",4144.84,4415.15,4144.84,4415.15,2049450],["2015-05-07",4775.57,4775.57,4234.94,4234.94,934800],["2015-05-08",4415.15,4595.36,4415.15,4595.36,848050],["2015-05-11",5045.89,5045.89,4775.57,5045.89,1221997],["2015-05-12",5045.89,5496.41,5045.89,5496.41,3012650],["2015-05-13",5496.41,6037.04,5316.2,5496.41,1429888],["2015-05-14",5496.41,5856.83,5406.31,5496.41,972810],["2015-05-15",5496.41,5676.62,5226.1,5496.41,1090240],["2015-05-18",5496.41,5496.41,4955.78,5316.2,647100],["2015-05-19",5316.2,5766.73,5316.2,5766.73,793400],["2015-05-20",6307.36,6307.36,6127.15,6307.36,424900],["2015-05-21",6487.57,6577.67,6127.15,6487.57,1610420],["2015-05-22",6487.57,6938.1,6307.36,6487.57,695587],["2015-05-25",6487.57,7118.31,6307.36,7118.31,1442120],["2015-05-26",7208.41,7749.04,7208.41,7749.04,804254],["2015-05-27",8019.36,8469.88,8019.36,8469.88,2281822],["2015-05-28",8469.88,8650.09,8289.67,8469.88,1405060],["2015-05-29",8469.88,9280.83,8469.88,9280.83,2336191],["2015-06-01",9641.25,10181.88,9641.25,10181.88,1410893],["2015-06-02",11173.04,11173.04,11173.04,11173.04,934710],["2015-06-03",12254.3,12254.3,10812.62,12164.19,2730050],["2015-06-04",12344.4,13245.45,12164.19,13065.24,1474950],["2015-06-05",13065.24,14236.61,12614.72,14236.61,1888800],["2015-06-08",15588.19,15588.19,15588.19,15588.19,1220080],["2015-06-09",17119.98,17119.98,16669.45,17119.98,2119561],["2015-06-10",17210.08,18831.97,17210.08,18651.76,723918],["2015-06-11",18922.08,19372.6,16849.66,16849.66,958054],["2015-06-12",16218.92,16309.03,15227.77,15227.77,2224840],["2015-06-15",15227.77,16669.45,15227.77,16669.45,360760],["2015-06-16",18291.34,18291.34,18021.03,18291.34,1912583],["2015-06-17",18021.03,18291.34,17210.08,18291.34,1691372],["2015-06-18",18291.34,20093.44,18291.34,20003.34,1798938],["2015-06-19",20183.55,21535.13,18741.87,19282.5,871690],["2015-06-22",19372.6,19372.6,17390.29,17390.29,1457335],["2015-06-23",15678.29,16669.45,15678.29,15678.29,1499545],["2015-06-24",14146.51,15678.29,14146.51,14146.51,389830],["2015-06-25",14146.51,15498.08,13065.24,15498.08,1037270],["2015-06-26",15588.19,16218.92,13966.3,13966.3,797420],["2015-06-29",13425.66,13425.66,12614.72,12614.72,936800],["2015-06-30",11353.25,12164.19,11353.25,11983.98,2166160],["2015-07-01",11713.67,12975.14,11713.67,12434.51,500288],["2015-07-02",12434.51,12434.51,11533.46,11893.88,573710],["2015-07-03",11713.67,11803.77,11173.04,11173.04,592350],["2015-07-06",11443.35,11443.35,10362.09,11082.93,399415],["2015-07-07",11893.88,12164.19,11443.35,12164.19,1045110],["2015-07-08",12524.61,13245.45,12524.61,12975.14,1894940],["2015-07-09",12794.93,13335.56,12614.72,12975.14,1201500],["2015-07-10",12885.03,12975.14,12704.82,12704.82,799808],["2015-07-13",12704.82,13695.98,12434.51,13605.88,2082196],["2015-07-14",13425.66,13605.88,13245.45,13245.45,1104864],["2015-07-15",13245.45,13515.77,12794.93,13065.24,630100],["2015-07-16",13065.24,13425.66,12975.14,13335.56,920000],["2015-07-17",13425.66,13966.3,13335.56,13515.77,1604520],["2015-07-20",13155.35,13245.45,12164.19,12164.19,673806],["2015-07-21",11713.67,12344.4,11263.14,11533.46,340215],["2015-07-22",11353.25,11713.67,10902.72,11263.14,584700],["2015-07-23",10992.83,11533.46,10902.72,10902.72,290325],["2015-07-24",10902.72,10992.83,10632.41,10812.62,217800],["2015-07-27",10812.62,10992.83,10452.2,10452.2,409400],["2015-07-28",10452.2,10632.41,9911.56,9911.56,1148930],["2015-07-29",9911.56,10362.09,9911.56,10362.09,669510],["2015-07-30",10362.09,10362.09,10271.99,10362.09,409769],["2015-07-31",10362.09,11082.93,10181.88,10992.83,874310],["2015-08-03",11082.93,11082.93,10542.3,10722.51,1122100],["2015-08-04",10812.62,10812.62,10271.99,10632.41,527600],["2015-08-05",10632.41,10632.41,10362.09,10542.3,555496],["2015-08-06",10452.2,10452.2,10091.77,10091.77,424804],["2015-08-07",10181.88,10542.3,10091.77,10271.99,381400],["2015-08-10",10271.99,10632.41,10271.99,10452.2,764300],["2015-08-11",10542.3,10632.41,10271.99,10362.09,579100],["2015-08-12",10271.99,10271.99,9731.35,9731.35,1211512],["2015-08-13",9641.25,9641.25,8830.3,8830.3,586586],["2015-08-14",8109.46,9010.51,8019.36,8019.36,755000],["2015-08-17",8019.36,8650.09,8019.36,8109.46,403500],["2015-08-18",8019.36,8379.78,8019.36,8289.67,161968],["2015-08-19",8109.46,8289.67,7749.04,7929.25,370300],["2015-08-20",7929.25,8199.57,7929.25,8109.46,315600],["2015-08-21",8019.36,8019.36,7658.94,7929.25,371800],["2015-08-24",7658.94,7749.04,7208.41,7208.41,410400],["2015-08-25",6487.57,7118.31,6487.57,6577.67,821600],["2015-08-26",6757.88,7208.41,6757.88,7208.41,192727],["2015-08-27",7929.25,7929.25,7929.25,7929.25,129700],["2015-08-28",8559.99,8650.09,8469.88,8650.09,665065],["2015-08-31",9370.93,9461.04,8559.99,8740.2,1754937],["2015-09-01",8740.2,9370.93,8379.78,9100.62,226100],["2015-09-03",9100.62,9100.62,8199.57,8199.57,286930],["2015-09-04",7568.83,8650.09,7568.83,8109.46,408100],["2015-09-07",8109.46,8109.46,7658.94,7929.25,193700],["2015-09-08",7929.25,8650.09,7749.04,8199.57,362400],["2015-09-09",8289.67,8469.88,8199.57,8199.57,199600],["2015-09-10",8109.46,8199.57,8019.36,8199.57,196700],["2015-09-11",8019.36,8199.57,8019.36,8019.36,244200],["2015-09-14",8109.46,8109.46,7749.04,7749.04,180000],["2015-09-15",8019.36,8019.36,7749.04,7749.04,108900],["2015-09-16",7839.15,8109.46,7839.15,7929.25,164600],["2015-09-17",8019.36,8650.09,7929.25,8019.36,610600],["2015-09-18",8109.46,8469.88,8109.46,8109.46,429900],["2015-09-21",8109.46,8469.88,8019.36,8289.67,913800],["2015-09-22",8199.57,8469.88,8019.36,8109.46,333600],["2015-09-23",7929.25,8199.57,7929.25,8019.36,192165],["2015-09-24",8019.36,8289.67,8019.36,8019.36,354836],["2015-09-25",8019.36,8019.36,7749.04,7839.15,489180],["2015-09-28",8289.67,8289.67,7839.15,7929.25,151100],["2015-09-29",7298.52,8019.36,7298.52,7929.25,166800],["2015-09-30",8019.36,8109.46,7929.25,7929.25,144136],["2015-10-01",8109.46,8109.46,7929.25,7929.25,72900],["2015-10-02",8019.36,8019.36,7839.15,7839.15,172900],["2015-10-05",7929.25,8019.36,7749.04,7839.15,303400],["2015-10-06",8019.36,8199.57,8019.36,8199.57,202200],["2015-10-07",8109.46,8199.57,8019.36,8019.36,182900],["2015-10-08",8019.36,8199.57,7929.25,8019.36,262360],["2015-10-09",8109.46,8199.57,8019.36,8109.46,182500],["2015-10-12",8109.46,8109.46,7929.25,7929.25,164880],["2015-10-13",7929.25,8109.46,7929.25,8019.36,232404],["2015-10-14",8019.36,8109.46,7929.25,8109.46,123000],["2015-10-15",8019.36,8199.57,8019.36,8109.46,102340],["2015-10-16",8109.46,8199.57,8019.36,8019.36,103900],["2015-10-19",8019.36,8019.36,7929.25,7929.25,42700],["2015-10-20",7929.25,8019.36,7929.25,8019.36,157800],["2015-10-21",8289.67,8559.99,8109.46,8109.46,401448],["2015-10-22",8109.46,8199.57,7929.25,8109.46,202600],["2015-10-23",8109.46,8109.46,8019.36,8019.36,152200],["2015-10-26",8019.36,8019.36,7839.15,7839.15,230300],["2015-10-27",7839.15,8019.36,7568.83,8019.36,116200],["2015-10-28",7929.25,8019.36,7658.94,7658.94,126100],["2015-10-29",7839.15,8109.46,7839.15,8109.46,47520],["2015-10-30",8109.46,8920.41,8109.46,8920.41,321940],["2015-11-02",9731.35,9731.35,9641.25,9731.35,786212],["2015-11-03",10542.3,10542.3,9551.14,9641.25,768700],["2015-11-04",9641.25,9911.56,9370.93,9370.93,348956],["2015-11-05",9280.83,9731.35,9280.83,9461.04,145400],["2015-11-06",9461.04,9641.25,9280.83,9370.93,226300],["2015-11-09",9370.93,9551.14,9370.93,9461.04,177500],["2015-11-10",9551.14,10362.09,9461.04,10362.09,659800],["2015-11-11",10362.09,11263.14,10181.88,10542.3,1090980],["2015-11-12",10542.3,10902.72,10362.09,10722.51,709570],["2015-11-13",10722.51,10902.72,10632.41,10722.51,256600],["2015-11-16",10632.41,10722.51,10452.2,10452.2,182810],["2015-11-17",10452.2,11443.35,10452.2,11353.25,1202540],["2015-11-18",11353.25,12164.19,11353.25,12074.09,2050498],["2015-11-19",12074.09,12164.19,11713.67,11983.98,1192131],["2015-11-20",11983.98,13155.35,11803.77,13155.35,3065574],["2015-11-23",13245.45,13425.66,12975.14,13155.35,1179853],["2015-11-24",13155.35,13155.35,12074.09,12614.72,1262437],["2015-11-25",12434.51,12704.82,11893.88,12614.72,1323694],["2015-11-26",12704.82,12704.82,11623.56,11623.56,729908],["2015-11-27",11623.56,12164.19,11623.56,11713.67,933400],["2015-11-30",11713.67,12254.3,11713.67,12164.19,966400],["2015-12-01",12164.19,12434.51,11983.98,12254.3,542520],["2015-12-02",12254.3,13155.35,12254.3,13155.35,1544648],["2015-12-03",13155.35,13155.35,12524.61,12614.72,1123400],["2015-12-04",12614.72,12614.72,11893.88,12164.19,514800],["2015-12-07",11983.98,12254.3,11893.88,12164.19,463710],["2015-12-08",12164.19,12254.3,11623.56,11983.98,813210],["2015-12-09",12164.19,12434.51,11983.98,12164.19,978610],["2015-12-10",12164.19,12164.19,11713.67,11713.67,851200],["2015-12-11",11713.67,11803.77,11533.46,11713.67,479710],["2015-12-14",11713.67,11803.77,11443.35,11623.56,597808],["2015-12-15",11713.67,12164.19,11443.35,12164.19,868200],["2015-12-16",12164.19,12344.4,11713.67,11983.98,898800],["2015-12-17",12074.09,12074.09,11623.56,11623.56,962348],["2015-12-18",11893.88,11893.88,11353.25,11623.56,558332],["2015-12-21",11623.56,11713.67,11263.14,11443.35,485536],["2015-12-22",11443.35,11533.46,11082.93,11082.93,921410],["2015-12-23",11263.14,11263.14,10902.72,10992.83,265605],["2015-12-24",11082.93,11443.35,10992.83,11082.93,264200],["2015-12-25",11533.46,11533.46,10992.83,10992.83,206200],["2015-12-28",10992.83,11623.56,10902.72,11443.35,537450],["2015-12-29",11443.35,11533.46,11173.04,11533.46,291800],["2015-12-30",11533.46,11893.88,11173.04,11533.46,703670],["2015-12-31",11533.46,11713.67,11443.35,11713.67,392201],["2016-01-04",11713.67,12254.3,11713.67,12074.09,1628660],["2016-01-05",12074.09,12074.09,11803.77,11983.98,625334],["2016-01-06",11983.98,12074.09,11713.67,11803.77,683420],["2016-01-07",11803.77,11893.88,11353.25,11803.77,893398],["2016-01-08",11713.67,11803.77,11173.04,11263.14,847400],["2016-01-11",11263.14,11443.35,11082.93,11263.14,587436],["2016-01-12",11263.14,11443.35,11082.93,11353.25,740200],["2016-01-13",11353.25,11443.35,11082.93,11443.35,627460],["2016-01-14",11263.14,11263.14,10992.83,11173.04,389000],["2016-01-15",11173.04,11353.25,10902.72,11173.04,747422],["2016-01-18",11082.93,11082.93,10181.88,10271.99,526280],["2016-01-19",10271.99,10812.62,10271.99,10722.51,453864],["2016-01-20",10722.51,10722.51,10181.88,10452.2,600800],["2016-01-21",10181.88,10271.99,9911.56,10091.77,248700],["2016-01-22",10181.88,10452.2,9461.04,10001.67,590396],["2016-01-25",10001.67,10992.83,10001.67,10992.83,598350],["2016-01-26",10992.83,10992.83,10362.09,10362.09,359400],["2016-01-27",10452.2,11082.93,10362.09,10812.62,954100],["2016-01-28",10812.62,11082.93,10632.41,10812.62,373422],["2016-01-29",10812.62,10902.72,10542.3,10722.51,493100],["2016-02-01",10722.51,10812.62,10362.09,10362.09,597000],["2016-02-02",10362.09,10362.09,10271.99,10362.09,279300],["2016-02-03",10362.09,10362.09,10091.77,10362.09,319700],["2016-02-04",10362.09,10542.3,10362.09,10362.09,213500],["2016-02-05",10362.09,10722.51,10362.09,10452.2,423100],["2016-02-15",10452.2,10542.3,10362.09,10542.3,220600],["2016-02-16",10542.3,10632.41,10452.2,10542.3,195600],["2016-02-17",10542.3,10722.51,10362.09,10362.09,86640],["2016-02-18",10362.09,10632.41,10362.09,10632.41,259900],["2016-02-19",10632.41,10722.51,10362.09,10722.51,561700],["2016-02-22",10722.51,11443.35,10542.3,11263.14,840700],["2016-02-23",11263.14,11533.46,11082.93,11082.93,632530],["2016-02-24",10362.09,11533.46,10362.09,11353.25,1074206],["2016-02-25",11353.25,11893.88,11353.25,11533.46,1333330],["2016-02-26",11533.46,12434.51,11533.46,12434.51,1629190],["2016-02-29",12434.51,13065.24,12434.51,12885.03,1467444],["2016-03-01",12885.03,13155.35,12614.72,12614.72,1727524],["2016-03-02",12614.72,12704.82,12254.3,12524.61,1657230],["2016-03-03",12524.61,12885.03,12344.4,12794.93,1643540],["2016-03-04",12704.82,13515.77,12614.72,13515.77,1628830],["2016-03-07",13515.77,13876.19,13155.35,13335.56,2168140],["2016-03-08",13245.45,13335.56,12885.03,13245.45,1289945],["2016-03-09",13245.45,13605.88,12975.14,13335.56,1188000],["2016-03-10",13335.56,13605.88,13245.45,13515.77,1407560],["2016-03-11",13515.77,13786.09,12975.14,12975.14,1188654],["2016-03-14",12885.03,12975.14,12524.61,12885.03,1356702],["2016-03-15",12885.03,13245.45,12704.82,13155.35,917806],["2016-03-16",13065.24,13245.45,12885.03,13065.24,597900],["2016-03-17",13065.24,13515.77,12975.14,13155.35,1050400],["2016-03-18",13155.35,13155.35,12885.03,13155.35,645800],["2016-03-21",13155.35,13425.66,12885.03,12885.03,980910],["2016-03-22",12885.03,12975.14,12524.61,12614.72,1079000],["2016-03-23",12614.72,12614.72,12344.4,12524.61,1025950],["2016-03-24",12164.19,12524.61,12164.19,12164.19,604190],["2016-03-25",12164.19,12254.3,10992.83,11173.04,2975800],["2016-03-28",11082.93,11533.46,11082.93,11533.46,623600],["2016-03-29",11533.46,11533.46,10992.83,10992.83,516400],["2016-03-30",10992.83,10992.83,10632.41,10632.41,472929],["2016-03-31",10632.41,10632.41,10091.77,10091.77,526700],["2016-04-01",10091.77,10542.3,10091.77,10271.99,816110],["2016-04-04",10271.99,10632.41,10271.99,10542.3,482849],["2016-04-05",10542.3,10722.51,10542.3,10632.41,602100],["2016-04-06",10722.51,10722.51,10542.3,10542.3,661000],["2016-04-07",10542.3,10722.51,10362.09,10362.09,298020],["2016-04-08",10271.99,10902.72,10271.99,10902.72,405530],["2016-04-11",10902.72,11443.35,10812.62,11353.25,841700],["2016-04-12",11353.25,11443.35,11082.93,11263.14,743100],["2016-04-13",11263.14,11263.14,10722.51,10722.51,815200],["2016-04-14",10722.51,10812.62,10542.3,10812.62,453210],["2016-04-15",10722.51,10812.62,10452.2,10452.2,400600],["2016-04-19",10452.2,10542.3,10271.99,10452.2,777610],["2016-04-20",10452.2,10542.3,10362.09,10452.2,689000],["2016-04-21",10452.2,10632.41,10362.09,10632.41,488500],["2016-04-22",10542.3,10632.41,10362.09,10542.3,690530],["2016-04-25",10632.41,10632.41,10271.99,10271.99,682530],["2016-04-26",10362.09,10452.2,10271.99,10362.09,541200],["2016-04-27",10452.2,10542.3,10271.99,10271.99,436800],["2016-04-28",10271.99,10452.2,10001.67,10181.88,721340],["2016-04-29",10181.88,10271.99,10001.67,10001.67,574820],["2016-05-04",10001.67,10542.3,9911.56,10542.3,1195249],["2016-05-05",10452.2,10542.3,10271.99,10362.09,664496],["2016-05-06",10362.09,10452.2,10091.77,10271.99,374300],["2016-05-09",10181.88,10271.99,10001.67,10091.77,584000],["2016-05-10",10001.67,10091.77,9911.56,10091.77,310112],["2016-05-11",10091.77,10091.77,9911.56,9911.56,354200],["2016-05-12",9911.56,10181.88,9911.56,9911.56,512840],["2016-05-13",9911.56,10001.67,9551.14,9731.35,628400],["2016-05-16",9911.56,9911.56,9370.93,9370.93,357840],["2016-05-17",9370.93,9551.14,9280.83,9461.04,634620],["2016-05-18",9461.04,9641.25,9370.93,9461.04,500700],["2016-05-19",9370.93,9461.04,9010.51,9010.51,445908],["2016-05-20",9010.51,9100.62,8830.3,8920.41,373050],["2016-05-23",8920.41,9731.35,8920.41,9461.04,479850],["2016-05-24",9731.35,9731.35,9010.51,9190.72,407050],["2016-05-25",9010.51,9461.04,9010.51,9370.93,237520],["2016-05-26",9280.83,9280.83,9010.51,9010.51,432557],["2016-05-27",9010.51,9190.72,8830.3,9010.51,205370],["2016-05-30",9100.62,9280.83,9100.62,9190.72,295300],["2016-05-31",9190.72,9190.72,9010.51,9010.51,132387],["2016-06-01",9010.51,9010.51,8830.3,8920.41,209133],["2016-06-02",8830.3,9190.72,8830.3,9100.62,283566],["2016-06-03",9100.62,9100.62,8920.41,8920.41,209300],["2016-06-06",8920.41,9100.62,8830.3,9010.51,655397],["2016-06-07",9010.51,9010.51,8920.41,8920.41,447300],["2016-06-08",8920.41,9731.35,8920.41,9731.35,2670112],["2016-06-09",9911.56,10452.2,9731.35,10452.2,1746882],["2016-06-10",10542.3,10542.3,9911.56,10181.88,1472402],["2016-06-13",10001.67,10542.3,9821.46,10542.3,1972900],["2016-06-14",10181.88,10632.41,10181.88,10271.99,1646700],["2016-06-15",10271.99,10452.2,10181.88,10271.99,1508920],["2016-06-16",10271.99,10362.09,9821.46,9821.46,1292350],["2016-06-17",9731.35,9821.46,9280.83,9370.93,1176800],["2016-06-20",9280.83,9641.25,9280.83,9370.93,596670],["2016-06-21",9370.93,9461.04,9190.72,9190.72,703200],["2016-06-22",9280.83,9280.83,9010.51,9010.51,776720],["2016-06-23",9100.62,9370.93,9100.62,9280.83,688931],["2016-06-24",9100.62,9190.72,8379.78,9010.51,1444864],["2016-06-27",9010.51,9010.51,8469.88,8830.3,689000],["2016-06-28",8740.2,8920.41,8740.2,8830.3,615900],["2016-06-29",8830.3,9190.72,8830.3,9010.51,578400],["2016-06-30",9010.51,9190.72,8740.2,8740.2,431100],["2016-07-01",8740.2,8920.41,8740.2,8830.3,526776],["2016-07-04",8830.3,8920.41,8650.09,8650.09,481100],["2016-07-05",8650.09,9010.51,8650.09,8740.2,606404],["2016-07-06",8740.2,8920.41,8650.09,8830.3,257470],["2016-07-07",9010.51,9190.72,8920.41,9010.51,686586],["2016-07-08",9010.51,9190.72,8920.41,8920.41,310900],["2016-07-11",9010.51,9010.51,8830.3,8830.3,432100],["2016-07-12",8830.3,9100.62,8740.2,9100.62,663900],["2016-07-13",9100.62,10001.67,9100.62,9821.46,1508270],["2016-07-14",9821.46,9821.46,9370.93,9370.93,581300],["2016-07-15",9370.93,9370.93,9100.62,9370.93,345400],["2016-07-18",9280.83,9370.93,9100.62,9190.72,351000],["2016-07-19",9280.83,9461.04,9100.62,9100.62,529843],["2016-07-20",9100.62,9100.62,8920.41,9010.51,375100],["2016-07-21",9010.51,9100.62,8830.3,8830.3,547568],["2016-07-22",8830.3,9190.72,8740.2,8920.41,644600],["2016-07-25",9010.51,9190.72,8920.41,9010.51,425500],["2016-07-26",9100.62,9190.72,9100.62,9190.72,214110],["2016-07-27",9190.72,9461.04,9190.72,9190.72,785122],["2016-07-28",9190.72,9190.72,9010.51,9010.51,231040],["2016-07-29",9010.51,9100.62,8920.41,9010.51,133500],["2016-08-01",9010.51,9100.62,8920.41,9010.51,241172],["2016-08-02",9010.51,9010.51,8830.3,9010.51,269510],["2016-08-03",8920.41,9010.51,8830.3,8830.3,202200],["2016-08-04",8830.3,9010.51,8740.2,8740.2,132011],["2016-08-05",8740.2,8920.41,8650.09,8650.09,321400],["2016-08-08",8650.09,8740.2,8559.99,8559.99,311510],["2016-08-09",8650.09,8650.09,8650.09,8650.09,295200],["2016-08-10",8650.09,8650.09,8650.09,8650.09,149900],["2016-08-11",8650.09,8920.41,8650.09,8920.41,109432],["2016-08-12",8920.41,9010.51,8920.41,9010.51,147411],["2016-08-15",8920.41,9010.51,8920.41,8920.41,65660],["2016-08-16",9010.51,9100.62,8920.41,8920.41,121700],["2016-08-17",8920.41,8920.41,8740.2,8740.2,112732],["2016-08-18",8740.2,8830.3,8559.99,8559.99,356600],["2016-08-19",8559.99,8740.2,8559.99,8740.2,411500],["2016-08-22",8830.3,8830.3,8650.09,8650.09,153400],["2016-08-23",8650.09,8740.2,8650.09,8650.09,194250],["2016-08-24",8740.2,9461.04,8650.09,9461.04,835210],["2016-08-25",9641.25,9731.35,9280.83,9280.83,322640],["2016-08-26",9280.83,9641.25,9280.83,9461.04,253512],["2016-08-29",9370.93,9641.25,9370.93,9461.04,439435],["2016-08-30",9551.14,10362.09,9551.14,10362.09,2510622],["2016-08-31",10632.41,11353.25,10452.2,10992.83,2831550],["2016-09-01",10992.83,11263.14,10812.62,11082.93,1407256],["2016-09-05",10992.83,11443.35,10722.51,10992.83,2357468],["2016-09-06",10992.83,11263.14,10722.51,11082.93,2033599],["2016-09-07",11082.93,11082.93,10722.51,11082.93,992136],["2016-09-08",10992.83,11082.93,10722.51,10812.62,1265730],["2016-09-09",10812.62,11082.93,10812.62,10812.62,1572710],["2016-09-12",10722.51,10722.51,9731.35,9731.35,2286840],["2016-09-13",9731.35,9731.35,9190.72,9190.72,788640],["2016-09-14",9190.72,9641.25,9100.62,9280.83,830310],["2016-09-15",9100.62,9280.83,9010.51,9100.62,791910],["2016-09-16",9010.51,9190.72,9010.51,9190.72,492600],["2016-09-19",9190.72,9190.72,8920.41,9010.51,495000],["2016-09-20",9100.62,9100.62,8109.46,8740.2,1608490],["2016-09-21",8740.2,9010.51,8559.99,8740.2,385380],["2016-09-22",8830.3,9100.62,8830.3,9010.51,893630],["2016-09-23",8830.3,9280.83,8740.2,9190.72,1035730],["2016-09-26",9190.72,9190.72,8830.3,8920.41,434000],["2016-09-27",8830.3,9010.51,8740.2,8920.41,529880],["2016-09-28",9010.51,9010.51,8740.2,8740.2,449890],["2016-09-29",8740.2,9100.62,8650.09,9010.51,986204],["2016-09-30",9010.51,9190.72,8830.3,9010.51,794800],["2016-10-03",9100.62,9190.72,8920.41,9010.51,572650],["2016-10-04",8920.41,9100.62,8830.3,8830.3,1009020],["2016-10-05",8920.41,8920.41,8740.2,8830.3,649420],["2016-10-06",8830.3,8830.3,8650.09,8740.2,374468],["2016-10-07",8650.09,8830.3,8650.09,8650.09,402610],["2016-10-10",8740.2,8830.3,8559.99,8559.99,450026],["2016-10-11",8650.09,8740.2,8559.99,8650.09,434530],["2016-10-12",8650.09,9461.04,8650.09,9370.93,1872102],["2016-10-13",9190.72,9370.93,9100.62,9190.72,1043246],["2016-10-14",9190.72,9190.72,8920.41,9100.62,738900],["2016-10-17",8920.41,9010.51,8830.3,8920.41,548400],["2016-10-18",8830.3,8920.41,8650.09,8650.09,900000],["2016-10-19",8650.09,8830.3,8559.99,8740.2,579310],["2016-10-20",8650.09,8740.2,8559.99,8559.99,448620],["2016-10-21",8559.99,8740.2,8559.99,8650.09,507686],["2016-10-24",8650.09,8650.09,8559.99,8650.09,225500],["2016-10-25",8740.2,8740.2,8469.88,8650.09,419770],["2016-10-26",8650.09,8650.09,8469.88,8559.99,197530],["2016-10-27",8559.99,8650.09,8469.88,8650.09,291610],["2016-10-28",8650.09,9100.62,8650.09,9010.51,1373770],["2016-10-31",8830.3,9010.51,8559.99,8559.99,711319],["2016-11-01",8740.2,8740.2,8469.88,8650.09,362690],["2016-11-02",8650.09,8650.09,8379.78,8559.99,873950],["2016-11-03",8559.99,8559.99,8289.67,8469.88,417000],["2016-11-04",8469.88,8559.99,8379.78,8559.99,356781],["2016-11-07",8559.99,8650.09,8469.88,8650.09,505200],["2016-11-08",8559.99,8650.09,8469.88,8650.09,555429],["2016-11-09",8650.09,8650.09,8019.36,8559.99,760744],["2016-11-10",8559.99,8830.3,8559.99,8650.09,750000],["2016-11-11",8650.09,9010.51,8650.09,8650.09,1238069],["2016-11-14",8650.09,8740.2,8559.99,8740.2,643160],["2016-11-15",8740.2,8830.3,8650.09,8650.09,583700],["2016-11-16",8650.09,8650.09,8559.99,8559.99,682300],["2016-11-17",8559.99,8920.41,8559.99,8740.2,1144504],["2016-11-18",8650.09,8920.41,8650.09,8650.09,1370000],["2016-11-21",8650.09,8830.3,8650.09,8650.09,1101400],["2016-11-22",8559.99,8740.2,8559.99,8650.09,684986],["2016-11-23",8650.09,8740.2,8559.99,8559.99,582300],["2016-11-24",8559.99,8740.2,8469.88,8559.99,683072],["2016-11-25",8559.99,8920.41,8559.99,8920.41,1080890],["2016-11-28",8920.41,9461.04,8920.41,9370.93,1790493],["2016-11-29",9280.83,9731.35,9190.72,9551.14,3856300],["2016-11-30",9551.14,9551.14,9280.83,9461.04,1988211],["2016-12-01",9461.04,9641.25,9190.72,9370.93,1685530],["2016-12-02",9370.93,10271.99,8920.41,10271.99,4013035],["2016-12-05",10362.09,10902.72,10362.09,10632.41,3064000],["2016-12-06",10632.41,10902.72,10362.09,10452.2,4617850],["2016-12-07",10362.09,10902.72,10362.09,10902.72,2312480],["2016-12-08",10902.72,10902.72,10632.41,10812.62,1863570],["2016-12-09",10812.62,11353.25,10452.2,11353.25,2580824],["2016-12-12",11263.14,11893.88,11082.93,11713.67,2653460],["2016-12-13",11623.56,11803.77,11443.35,11443.35,2949006],["2016-12-14",11353.25,11623.56,11173.04,11533.46,1981128],["2016-12-15",11623.56,11983.98,11533.46,11893.88,3330000],["2016-12-16",11893.88,11893.88,11623.56,11713.67,3286410],["2016-12-19",11803.77,12254.3,11803.77,12254.3,2292300],["2016-12-20",12254.3,12344.4,11983.98,11983.98,1224600],["2016-12-21",11983.98,12164.19,10812.62,10812.62,3301100],["2016-12-22",10812.62,11533.46,10542.3,11533.46,2812380],["2016-12-23",11443.35,11443.35,10902.72,10902.72,1621050],["2016-12-26",10722.51,10812.62,9821.46,9821.46,2351358],["2016-12-27",9551.14,10001.67,9280.83,9911.56,1141298],["2016-12-28",9911.56,10632.41,9911.56,10452.2,1266456],["2016-12-29",10271.99,10632.41,10271.99,10362.09,1148700],["2016-12-30",10362.09,10542.3,10181.88,10452.2,673698],["2017-01-03",10452.2,10542.3,10362.09,10542.3,1022156],["2017-01-04",10452.2,10542.3,10362.09,10452.2,1105500],["2017-01-05",10452.2,10542.3,10271.99,10271.99,1005400],["2017-01-06",10271.99,10362.09,10091.77,10091.77,1105002],["2017-01-09",10181.88,10271.99,9821.46,9911.56,1131080],["2017-01-10",9911.56,9911.56,9551.14,9641.25,1159310],["2017-01-11",9641.25,9731.35,9551.14,9551.14,745398],["2017-01-12",9551.14,9551.14,9280.83,9280.83,629182],["2017-01-13",9280.83,9551.14,9280.83,9370.93,914236],["2017-01-16",9370.93,9370.93,9280.83,9280.83,935934],["2017-01-17",9280.83,9461.04,9190.72,9461.04,854503],["2017-01-18",9461.04,9461.04,9280.83,9461.04,711891],["2017-01-19",9370.93,9461.04,9280.83,9280.83,645900],["2017-01-20",9280.83,9370.93,9190.72,9370.93,605400],["2017-01-23",9100.62,9370.93,9100.62,9370.93,515714],["2017-01-24",9280.83,9370.93,9280.83,9280.83,497600],["2017-01-25",9280.83,9461.04,9280.83,9370.93,286600],["2017-02-02",9370.93,9551.14,9370.93,9461.04,558000],["2017-02-03",9461.04,9551.14,9370.93,9370.93,542000],["2017-02-06",9370.93,9461.04,9190.72,9190.72,968816],["2017-02-07",9190.72,9280.83,9190.72,9280.83,542352],["2017-02-08",9190.72,9280.83,9100.62,9190.72,626240],["2017-02-09",9190.72,9280.83,9100.62,9280.83,704468],["2017-02-10",9280.83,9731.35,9280.83,9551.14,1335522],["2017-02-13",9551.14,9731.35,9551.14,9641.25,875830],["2017-02-14",9461.04,9551.14,9461.04,9551.14,634300],["2017-02-15",9461.04,9461.04,9280.83,9370.93,973322],["2017-02-16",9280.83,9551.14,9280.83,9370.93,849022],["2017-02-17",9280.83,9821.46,9280.83,9641.25,1363446],["2017-02-20",9641.25,10091.77,9641.25,9911.56,1642348],["2017-02-21",9911.56,10091.77,9731.35,9911.56,1743491],["2017-02-22",9821.46,10091.77,9731.35,9731.35,1476512],["2017-02-23",9731.35,10181.88,9641.25,9821.46,1785267],["2017-02-24",9821.46,10001.67,9731.35,9821.46,1741850],["2017-02-27",9731.35,9911.56,9641.25,9731.35,1122540],["2017-02-28",9641.25,9731.35,9280.83,9280.83,1533917],["2017-03-01",9280.83,9821.46,9280.83,9461.04,1833050],["2017-03-02",9370.93,9731.35,9370.93,9551.14,1089060],["2017-03-03",9461.04,9551.14,9370.93,9370.93,1039617],["2017-03-06",9370.93,9461.04,9280.83,9370.93,1126610],["2017-03-07",9280.83,9551.14,9280.83,9461.04,1505100],["2017-03-08",9370.93,9551.14,9280.83,9461.04,1236200],["2017-03-09",9461.04,9461.04,9280.83,9280.83,1329000],["2017-03-10",9280.83,9461.04,9280.83,9280.83,1496016],["2017-03-13",9280.83,9370.93,9190.72,9280.83,933700],["2017-03-14",9370.93,9551.14,9280.83,9461.04,1557700],["2017-03-15",9370.93,9461.04,9190.72,9280.83,1238780],["2017-03-16",9280.83,9370.93,9190.72,9370.93,1136206],["2017-03-17",9370.93,9461.04,9280.83,9280.83,1113360],["2017-03-20",9280.83,9370.93,9190.72,9280.83,1023300],["2017-03-21",9280.83,9370.93,9190.72,9190.72,1255648],["2017-03-22",9190.72,9280.83,9100.62,9190.72,1104710],["2017-03-23",9190.72,9190.72,9100.62,9190.72,1082145],["2017-03-24",9190.72,9280.83,9100.62,9190.72,1077600],["2017-03-27",9190.72,9190.72,9010.51,9010.51,1135854],["2017-03-28",9010.51,9100.62,8920.41,9010.51,1446200],["2017-03-29",9010.51,9010.51,8830.3,9010.51,1033700],["2017-03-30",9010.51,9010.51,8920.41,9010.51,1154310],["2017-03-31",9010.51,9551.14,9010.51,9551.14,3031668],["2017-04-03",9551.14,10091.77,9551.14,9821.46,2742214],["2017-04-04",9821.46,9911.56,9551.14,9551.14,2033500],["2017-04-05",9551.14,9821.46,9280.83,9280.83,2648300],["2017-04-07",9280.83,9641.25,9190.72,9280.83,2013500],["2017-04-10",9280.83,9461.04,9190.72,9280.83,1552206],["2017-04-11",9280.83,9551.14,9190.72,9280.83,1888502],["2017-04-12",9280.83,9370.93,9190.72,9280.83,1726553],["2017-04-13",9280.83,9461.04,9010.51,9010.51,1947200],["2017-04-14",9010.51,9280.83,8920.41,9010.51,1799920],["2017-04-17",9010.51,9190.72,8920.41,9010.51,1804400],["2017-04-18",9010.51,9010.51,8920.41,8920.41,1697200],["2017-04-19",8920.41,9010.51,8920.41,9010.51,1641860],["2017-04-20",9010.51,9370.93,9010.51,9190.72,1750628],["2017-04-21",9190.72,9280.83,9100.62,9190.72,1690562],["2017-04-24",9190.72,9280.83,8920.41,8920.41,1472119],["2017-04-25",8920.41,9100.62,8920.41,9010.51,1677200],["2017-04-26",9010.51,9100.62,9010.51,9100.62,1797800],["2017-04-27",9010.51,9190.72,9010.51,9190.72,1547600],["2017-04-28",9190.72,9190.72,9010.51,9010.51,1597980],["2017-05-03",9010.51,9100.62,8920.41,9010.51,1543330],["2017-05-04",9010.51,9280.83,9010.51,9100.62,1553029],["2017-05-05",9100.62,9190.72,9100.62,9190.72,1630736],["2017-05-08",9190.72,9641.25,9100.62,9280.83,2307202],["2017-05-09",9280.83,9461.04,9190.72,9461.04,1874103],["2017-05-10",9461.04,9461.04,9190.72,9190.72,1752260],["2017-05-11",9190.72,9280.83,9100.62,9190.72,1893666],["2017-05-12",9100.62,9821.46,9010.51,9641.25,3926492],["2017-05-15",9641.25,10091.77,9370.93,9821.46,2513600],["2017-05-16",9821.46,9911.56,9551.14,9821.46,2121657],["2017-05-17",8920.41,10091.77,8920.41,9731.35,2853091],["2017-05-18",9731.35,9731.35,9370.93,9370.93,2276962],["2017-05-19",9370.93,10181.88,9280.83,10181.88,3090992],["2017-05-22",10181.88,10542.3,9821.46,9821.46,2329059],["2017-05-23",9821.46,10181.88,9731.35,9821.46,3831903],["2017-05-24",9821.46,9911.56,9641.25,9731.35,2637700],["2017-05-25",9731.35,9821.46,9370.93,9731.35,2059900],["2017-05-26",9731.35,9821.46,9461.04,9461.04,1740850],["2017-05-29",9280.83,9461.04,9280.83,9370.93,1672400],["2017-05-30",9370.93,9551.14,9280.83,9370.93,1590400],["2017-05-31",9370.93,9461.04,9280.83,9461.04,1427510],["2017-06-01",9461.04,9461.04,9280.83,9280.83,1456470],["2017-06-02",9280.83,9370.93,9190.72,9280.83,1505401],["2017-06-05",9280.83,9461.04,9280.83,9370.93,1534732],["2017-06-06",9370.93,9551.14,9370.93,9551.14,1436500],["2017-06-07",9551.14,9641.25,9461.04,9461.04,1539000],["2017-06-08",9461.04,9461.04,9280.83,9370.93,1491420],["2017-06-09",9370.93,9551.14,9280.83,9370.93,1546258],["2017-06-12",9370.93,9461.04,9280.83,9280.83,1099100],["2017-06-13",9280.83,9370.93,9190.72,9280.83,951516],["2017-06-14",9280.83,9280.83,9190.72,9280.83,1122000],["2017-06-15",9280.83,9370.93,9190.72,9280.83,857930],["2017-06-16",9280.83,9280.83,9190.72,9280.83,1072224],["2017-06-19",9280.83,9280.83,9190.72,9280.83,1083400],["2017-06-20",9280.83,9280.83,9190.72,9190.72,1109020],["2017-06-21",9190.72,9280.83,9100.62,9190.72,1153050],["2017-06-22",9190.72,9280.83,9100.62,9190.72,1059800],["2017-06-23",9190.72,9461.04,9190.72,9370.93,1242195],["2017-06-26",9370.93,9370.93,9190.72,9280.83,917600],["2017-06-27",9280.83,9280.83,9190.72,9280.83,961100],["2017-06-28",9280.83,9370.93,9100.62,9280.83,995400],["2017-06-29",9280.83,9280.83,9190.72,9190.72,941770],["2017-06-30",9190.72,9280.83,9010.51,9100.62,1200800],["2017-07-03",9100.62,9280.83,9100.62,9190.72,835060],["2017-07-04",9190.72,9280.83,9100.62,9100.62,1100366],["2017-07-05",9100.62,9190.72,9010.51,9190.72,971600],["2017-07-06",9190.72,9280.83,9010.51,9100.62,1080011],["2017-07-07",9100.62,9100.62,9010.51,9010.51,983200],["2017-07-10",9010.51,9100.62,8920.41,9010.51,906400],["2017-07-11",9010.51,9100.62,8920.41,9010.51,881700],["2017-07-12",9010.51,9100.62,9010.51,9100.62,1015300],["2017-07-13",9100.62,9100.62,9010.51,9100.62,934400],["2017-07-14",9100.62,9100.62,9010.51,9010.51,941400],["2017-07-17",9010.51,9010.51,9010.51,9010.51,839450],["2017-07-18",9010.51,9010.51,8920.41,9010.51,889400],["2017-07-19",9010.51,9010.51,8920.41,9010.51,1123200],["2017-07-20",9010.51,9010.51,8920.41,9010.51,877808],["2017-07-21",9010.51,9010.51,8920.41,9010.51,996306],["2017-07-24",9010.51,9100.62,8920.41,8920.41,1022580],["2017-07-25",8920.41,9010.51,8830.3,8920.41,1231200],["2017-07-26",8920.41,9010.51,8830.3,8920.41,1264349],["2017-07-27",8920.41,9010.51,8830.3,8920.41,1138980],["2017-07-28",8920.41,9010.51,8830.3,8830.3,950812],["2017-07-31",8830.3,8920.41,8830.3,8830.3,1076702],["2017-08-01",8830.3,8920.41,8830.3,8920.41,1005727],["2017-08-02",8920.41,8920.41,8830.3,8920.41,969336],["2017-08-03",8920.41,8920.41,8830.3,8920.41,1413208],["2017-08-04",8920.41,8920.41,8830.3,8830.3,1295400],["2017-08-07",8830.3,8920.41,8830.3,8830.3,988932],["2017-08-08",8830.3,8920.41,8830.3,8920.41,961208],["2017-08-09",8920.41,8920.41,8830.3,8920.41,951910],["2017-08-10",8920.41,8920.41,8830.3,8830.3,1010800],["2017-08-11",8740.2,8920.41,8740.2,8920.41,962460],["2017-08-14",8920.41,9731.35,8920.41,9280.83,2995520],["2017-08-15",9280.83,9641.25,9280.83,9280.83,1392600],["2017-08-16",9280.83,9370.93,9190.72,9280.83,1204660],["2017-08-17",9280.83,9280.83,9010.51,9010.51,1516000],["2017-08-18",9010.51,9010.51,8920.41,9010.51,1262100],["2017-08-21",9010.51,9010.51,8920.41,9010.51,1093900],["2017-08-22",9010.51,9461.04,9010.51,9100.62,2362610],["2017-08-23",9100.62,9280.83,9010.51,9100.62,1371700],["2017-08-24",9100.62,9370.93,9100.62,9370.93,1463000],["2017-08-25",9370.93,9461.04,9280.83,9280.83,1548200],["2017-08-28",9280.83,9370.93,9100.62,9280.83,1259211],["2017-08-29",9280.83,9370.93,9190.72,9190.72,1280430],["2017-08-30",9190.72,9551.14,9100.62,9190.72,1426919],["2017-08-31",9190.72,9280.83,9010.51,9010.51,1240300],["2017-09-01",9010.51,9190.72,8920.41,9100.62,1253010],["2017-09-05",9100.62,9190.72,9010.51,9010.51,1084514],["2017-09-06",9010.51,9100.62,8920.41,8920.41,1081350],["2017-09-07",8920.41,9100.62,8920.41,9010.51,1008900],["2017-09-08",9010.51,9100.62,8830.3,9100.62,1346926],["2017-09-11",9100.62,9100.62,9010.51,9010.51,1096100],["2017-09-12",9010.51,9010.51,8920.41,8920.41,973000],["2017-09-13",8920.41,9100.62,8830.3,9010.51,1167752],["2017-09-14",9010.51,9100.62,8920.41,9010.51,1068460],["2017-09-15",9010.51,9010.51,8920.41,8920.41,1128400],["2017-09-18",8920.41,9010.51,8830.3,8920.41,988684],["2017-09-19",8920.41,9010.51,8830.3,8920.41,1020760],["2017-09-20",8920.41,9010.51,8830.3,8830.3,1067030],["2017-09-21",8830.3,8920.41,8740.2,8920.41,1072900],["2017-09-22",8920.41,8920.41,8830.3,8830.3,1189422],["2017-09-25",8830.3,8920.41,8740.2,8830.3,883884],["2017-09-26",8830.3,8920.41,8740.2,8920.41,931300],["2017-09-27",8920.41,8920.41,8740.2,8830.3,942500],["2017-09-28",8830.3,8830.3,8740.2,8830.3,955300],["2017-09-29",8830.3,8830.3,8740.2,8830.3,1032900],["2017-10-02",8830.3,8830.3,8740.2,8830.3,972704],["2017-10-03",8830.3,8830.3,8650.09,8830.3,979316],["2017-10-04",8830.3,8830.3,8740.2,8830.3,825400],["2017-10-05",8830.3,8830.3,8740.2,8830.3,969044],["2017-10-06",8830.3,8830.3,8740.2,8830.3,904200],["2017-10-09",8830.3,8920.41,8740.2,8920.41,1106400],["2017-10-10",8830.3,9010.51,8830.3,8830.3,937700],["2017-10-11",8830.3,8920.41,8830.3,8830.3,1055520],["2017-10-12",8830.3,8920.41,8740.2,8740.2,976101],["2017-10-13",8740.2,9100.62,8650.09,9010.51,1191460],["2017-10-16",9010.51,9100.62,8920.41,8920.41,917400],["2017-10-17",8920.41,9370.93,8920.41,9100.62,2289230],["2017-10-18",9100.62,9190.72,9010.51,9010.51,1266700],["2017-10-19",9010.51,9100.62,9010.51,9010.51,1043900],["2017-10-20",9010.51,9010.51,8920.41,8920.41,1072500],["2017-10-23",8920.41,8920.41,8650.09,8740.2,1214460],["2017-10-24",8740.2,8830.3,8650.09,8830.3,1058304],["2017-10-25",8830.3,8830.3,8740.2,8740.2,983500],["2017-10-26",8740.2,8830.3,8559.99,8740.2,1045800],["2017-10-27",8740.2,8830.3,8650.09,8740.2,947100],["2017-10-30",8740.2,8830.3,8650.09,8740.2,1014200],["2017-10-31",8740.2,8740.2,8559.99,8740.2,849800],["2017-11-01",8740.2,8740.2,8559.99,8650.09,984000],["2017-11-02",8650.09,8740.2,8559.99,8650.09,1037300],["2017-11-03",8650.09,8650.09,8559.99,8650.09,921540],["2017-11-06",8650.09,8650.09,8469.88,8650.09,796500],["2017-11-07",8650.09,8650.09,8559.99,8650.09,759300],["2017-11-08",8650.09,8650.09,8559.99,8650.09,861000],["2017-11-09",8650.09,8740.2,8559.99,8650.09,913900],["2017-11-10",8650.09,8650.09,8559.99,8650.09,780500],["2017-11-13",8650.09,8650.09,8559.99,8650.09,878500],["2017-11-14",8650.09,8650.09,8559.99,8559.99,955146],["2017-11-15",8559.99,8650.09,8469.88,8650.09,788500],["2017-11-16",8559.99,8740.2,8559.99,8740.2,1024240],["2017-11-17",8740.2,8830.3,8740.2,8830.3,778800],["2017-11-20",8830.3,8830.3,8740.2,8740.2,851060],["2017-11-21",8740.2,8740.2,8650.09,8650.09,773200],["2017-11-22",8650.09,8650.09,8559.99,8650.09,881200],["2017-11-23",8650.09,8740.2,8559.99,8740.2,743110],["2017-11-24",8650.09,8740.2,8650.09,8740.2,849568],["2017-11-27",8740.2,8740.2,8650.09,8740.2,731300],["2017-11-28",8740.2,8920.41,8650.09,8830.3,1238342],["2017-11-29",8830.3,9115.15,8830.3,9115.15,964149],["2017-11-30",9115.15,9115.15,9020.2,9115.15,824400],["2017-12-01",9115.15,9210.1,9020.2,9115.15,877338],["2017-12-04",9115.15,9115.15,9020.2,9115.15,844040],["2017-12-05",9115.15,9115.15,9020.2,9115.15,904500],["2017-12-06",9115.15,9115.15,8925.25,9020.2,1139200],["2017-12-07",9020.2,9115.15,9020.2,9020.2,702910],["2017-12-08",9020.2,9020.2,8925.25,9020.2,835757],["2017-12-11",9020.2,9020.2,8925.25,9020.2,953600],["2017-12-12",9020.2,9115.15,8830.3,8925.25,1142900],["2017-12-13",8925.25,9020.2,8925.25,9020.2,1023310],["2017-12-14",9020.2,9115.15,8925.25,9115.15,752202],["2017-12-15",9115.15,9210.1,9115.15,9210.1,1012915],["2017-12-18",9115.15,9210.1,9115.15,9210.1,1021700],["2017-12-19",9210.1,9305.05,9115.15,9115.15,914400],["2017-12-20",9115.15,9210.1,9020.2,9115.15,963102],["2017-12-21",9115.15,9210.1,9020.2,9115.15,930102],["2017-12-22",9115.15,9210.1,9115.15,9115.15,858000],["2017-12-25",9115.15,9210.1,9020.2,9115.15,1081364],["2017-12-26",9115.15,9210.1,9020.2,9115.15,860400],["2017-12-27",9115.15,9210.1,9115.15,9210.1,885136],["2017-12-28",9210.1,9305.05,9115.15,9115.15,804400],["2017-12-29",9115.15,9210.1,9115.15,9210.1,988200],["2018-01-02",9210.1,9210.1,9115.15,9210.1,875570],["2018-01-03",9210.1,9210.1,9115.15,9210.1,1011946],["2018-01-04",9210.1,9589.9,9115.15,9494.95,1529650],["2018-01-05",9494.95,9589.9,9210.1,9400.0,1043604],["2018-01-08",9400.0,9494.95,9305.05,9400.0,1418200],["2018-01-09",9400.0,9874.75,9305.05,9589.9,1772372],["2018-01-10",9589.9,9969.7,9494.95,9969.7,2639665],["2018-01-11",9969.7,10349.49,9779.8,10064.65,2729710],["2018-01-12",10064.65,10159.6,9874.75,10064.65,2094072],["2018-01-15",9684.85,10539.39,9684.85,10254.55,2404042],["2018-01-16",10254.55,10444.44,10064.65,10064.65,1942120],["2018-01-17",10064.65,10159.6,9779.8,9874.75,1977280],["2018-01-18",9874.75,10064.65,9779.8,10064.65,2278320],["2018-01-19",10064.65,10254.55,10064.65,10159.6,1881276],["2018-01-22",10159.6,10254.55,10064.65,10159.6,1804656],["2018-01-23",10159.6,10254.55,10064.65,10159.6,7300400],["2018-01-24",10159.6,10254.55,10064.65,10064.65,1580225],["2018-01-25",10064.65,10159.6,9874.75,10064.65,1727450],["2018-01-26",10064.65,10064.65,9874.75,10064.65,2073217],["2018-01-29",10064.65,10254.55,9969.7,10064.65,7033893],["2018-01-30",10064.65,10064.65,9874.75,9969.7,1362202],["2018-01-31",9969.7,10064.65,9874.75,9874.75,1450157],["2018-02-01",9874.75,9969.7,9684.85,9684.85,1497729],["2018-02-02",9684.85,9779.8,9684.85,9779.8,1134902],["2018-02-05",9779.8,9779.8,9494.95,9589.9,1327552],["2018-02-06",9589.9,9684.85,9210.1,9684.85,1544480],["2018-02-07",9684.85,9779.8,9494.95,9589.9,1300480],["2018-02-08",9589.9,9684.85,9494.95,9589.9,1291370],["2018-02-09",9589.9,9589.9,9305.05,9494.95,1198751],["2018-02-12",9494.95,9589.9,9494.95,9589.9,936050],["2018-02-13",9589.9,9589.9,9494.95,9589.9,871045],["2018-02-21",9589.9,9684.85,9589.9,9589.9,924990],["2018-02-22",9589.9,9684.85,9494.95,9494.95,953375],["2018-02-23",9494.95,9589.9,9494.95,9589.9,1007875],["2018-02-26",9589.9,9589.9,9494.95,9494.95,863725],["2018-02-27",9494.95,9494.95,9494.95,9494.95,722775],["2018-02-28",9494.95,9589.9,9400.0,9589.9,989430],["2018-03-01",9589.9,9589.9,9494.95,9589.9,1020825],["2018-03-02",9589.9,9589.9,9494.95,9494.95,940985],["2018-03-05",9494.95,9494.95,9400.0,9400.0,1012750],["2018-03-06",9400.0,9494.95,9305.05,9494.95,864375],["2018-03-07",9494.95,9494.95,9400.0,9400.0,1039610],["2018-03-08",9400.0,9494.95,9400.0,9494.95,805215],["2018-03-09",9494.95,9589.9,9494.95,9494.95,967990],["2018-03-12",9494.95,9494.95,9494.95,9494.95,873734],["2018-03-13",9494.95,9494.95,9400.0,9494.95,953910],["2018-03-14",9494.95,9494.95,9400.0,9400.0,767110],["2018-03-15",9400.0,9494.95,9400.0,9494.95,835590],["2018-03-16",9494.95,9494.95,9400.0,9494.95,820005],["2018-03-19",9494.95,9494.95,9400.0,9494.95,778690],["2018-03-20",9494.95,9494.95,9494.95,9494.95,842982],["2018-03-21",9494.95,9494.95,9400.0,9494.95,775395],["2018-03-22",9494.95,9494.95,9400.0,9494.95,812300],["2018-03-23",9494.95,9494.95,9305.05,9400.0,774910],["2018-03-26",9400.0,9400.0,9305.05,9400.0,802485],["2018-03-27",9400.0,9494.95,9305.05,9400.0,880763],["2018-03-28",9400.0,9494.95,9400.0,9400.0,868210],["2018-03-29",9400.0,9400.0,9400.0,9400.0,821925],["2018-03-30",9400.0,9494.95,9305.05,9400.0,765000],["2018-04-02",9400.0,9494.95,9305.05,9400.0,736400],["2018-04-03",9400.0,9400.0,9305.05,9400.0,755300],["2018-04-04",9400.0,9494.95,9400.0,9494.95,753500],["2018-04-05",9494.95,10444.44,9400.0,9779.8,1641800],["2018-04-06",9779.8,9874.75,9589.9,9684.85,1035900],["2018-04-09",9684.85,9969.7,9589.9,9684.85,993000],["2018-04-10",9684.85,9969.7,9494.95,9589.9,1349100],["2018-04-11",9589.9,9684.85,9305.05,9400.0,928900],["2018-04-12",9400.0,9494.95,9305.05,9400.0,778900],["2018-04-13",9400.0,9494.95,9305.05,9305.05,816600],["2018-04-16",9305.05,9305.05,9210.1,9305.05,832800],["2018-04-17",9305.05,9400.0,9305.05,9305.05,790200],["2018-04-18",9305.05,9400.0,9210.1,9305.05,843100],["2018-04-19",9305.05,9874.75,9305.05,9684.85,1332800],["2018-04-20",9684.85,9779.8,9589.9,9779.8,818800],["2018-04-23",9779.8,9874.75,9494.95,9494.95,1036000],["2018-04-24",9494.95,9494.95,9400.0,9494.95,105000],["2018-04-26",9494.95,9589.9,9494.95,9589.9,75025],["2018-04-27",9589.9,10064.65,9589.9,9779.8,102300],["2018-05-02",9779.8,9874.75,9779.8,9874.75,113500],["2018-05-03",9874.75,10159.6,9779.8,9874.75,246400],["2018-05-04",9874.75,9874.75,9589.9,9589.9,85900],["2018-05-07",9589.9,9684.85,9494.95,9589.9,43700],["2018-05-08",9589.9,9589.9,9494.95,9494.95,93800],["2018-05-09",9400.0,9400.0,8925.25,8925.25,322900],["2018-05-10",8925.25,8925.25,8260.61,8260.61,131200],["2018-05-11",8260.61,8735.35,7975.76,8735.35,98600],["2018-05-14",8640.4,8925.25,8545.45,8735.35,30800],["2018-05-15",8640.4,8830.3,8545.45,8830.3,8200],["2018-05-16",8830.3,8830.3,8735.35,8830.3,29300],["2018-05-17",8735.35,8925.25,8640.4,8830.3,154600],["2018-05-18",8830.3,9020.2,8830.3,9020.2,113800],["2018-05-21",9115.15,9115.15,8925.25,9020.2,118200],["2018-05-22",8925.25,9020.2,8735.35,8735.35,149800],["2018-05-23",8640.4,8830.3,8640.4,8830.3,52700],["2018-05-24",8830.3,8925.25,8735.35,8925.25,109900],["2018-05-25",8450.51,8830.3,8165.66,8735.35,119300],["2018-05-28",8450.51,8640.4,8355.56,8640.4,106800],["2018-05-29",8545.45,8925.25,8545.45,8735.35,868820],["2018-05-30",8830.3,8830.3,8355.56,8735.35,705810],["2018-05-31",8545.45,8830.3,8355.56,8830.3,521630],["2018-06-01",8830.3,9020.2,8830.3,9020.2,749360],["2018-06-04",8640.4,9210.1,8640.4,9210.1,918795],["2018-06-05",8830.3,9210.1,8545.45,9020.2,83200],["2018-06-06",9020.2,9210.1,9020.2,9210.1,100700],["2018-06-07",8830.3,9305.05,8735.35,9305.05,413290],["2018-06-08",9305.05,9400.0,9210.1,9400.0,953800],["2018-06-11",9305.05,9494.95,9305.05,9494.95,1116600],["2018-06-12",9400.0,9494.95,9210.1,9400.0,170300],["2018-06-13",9305.05,9494.95,9305.05,9400.0,6094145],["2018-06-14",9400.0,9494.95,9400.0,9400.0,522570],["2018-06-15",9494.95,9494.95,9400.0,9400.0,610200],["2018-06-18",9494.95,9494.95,9210.1,9400.0,234600],["2018-06-19",9400.0,9494.95,9305.05,9494.95,1025000],["2018-06-20",9494.95,9494.95,9400.0,9494.95,117100],["2018-06-21",9305.05,9400.0,9210.1,9400.0,94200],["2018-06-22",9305.05,9400.0,9210.1,9400.0,389700],["2018-06-25",9400.0,9779.8,9305.05,9779.8,569700],["2018-06-26",9684.85,9874.75,9400.0,9874.75,426000],["2018-06-27",9589.9,9684.85,9305.05,9400.0,163000],["2018-06-28",9305.05,9779.8,9305.05,9779.8,467400],["2018-06-29",9684.85,9969.7,9494.95,9969.7,756300],["2018-07-02",9969.7,9969.7,9589.9,9779.8,92800],["2018-07-03",9684.85,9684.85,9400.0,9494.95,165500],["2018-07-04",9494.95,9684.85,9494.95,9589.9,86600],["2018-07-05",9589.9,9589.9,9494.95,9494.95,53000],["2018-07-06",9494.95,9589.9,9400.0,9589.9,2918410],["2018-07-09",9589.9,9589.9,9400.0,9400.0,19900],["2018-07-10",9400.0,9589.9,9400.0,9589.9,34300],["2018-07-11",9589.9,9589.9,9400.0,9494.95,38200],["2018-07-12",9494.95,9494.95,9305.05,9494.95,89200],["2018-07-13",9494.95,9589.9,9305.05,9589.9,99600],["2018-07-16",9494.95,9589.9,9494.95,9494.95,118700],["2018-07-17",9400.0,9589.9,9400.0,9589.9,686200],["2018-07-18",9589.9,9589.9,9400.0,9494.95,590805],["2018-07-19",9494.95,9494.95,9400.0,9494.95,121400],["2018-07-20",9400.0,9494.95,9400.0,9494.95,185500],["2018-07-23",9400.0,9494.95,9305.05,9494.95,329800],["2018-07-24",9494.95,9494.95,9305.05,9494.95,475900],["2018-07-25",9305.05,9494.95,9305.05,9494.95,59300],["2018-07-26",9494.95,9494.95,9305.05,9494.95,117400],["2018-07-27",9494.95,9494.95,9400.0,9494.95,110200],["2018-07-30",9305.05,9494.95,9305.05,9494.95,141600],["2018-07-31",9400.0,9494.95,9305.05,9494.95,183600],["2018-08-01",9494.95,9494.95,9400.0,9494.95,91700],["2018-08-02",9400.0,9494.95,9400.0,9494.95,100900],["2018-08-03",9400.0,9494.95,9305.05,9494.95,76100],["2018-08-06",9400.0,9494.95,9400.0,9494.95,105700],["2018-08-07",9400.0,9494.95,9305.05,9494.95,115500],["2018-08-08",9305.05,9494.95,9305.05,9305.05,96900],["2018-08-09",9400.0,9494.95,9210.1,9494.95,119500],["2018-08-10",9305.05,9400.0,9210.1,9400.0,101600],["2018-08-13",9400.0,9494.95,9210.1,9400.0,120800],["2018-08-14",9305.05,9400.0,9210.1,9400.0,96100],["2018-08-15",9400.0,9400.0,9305.05,9400.0,379900],["2018-08-16",9210.1,9400.0,9210.1,9400.0,89900],["2018-08-17",9400.0,9400.0,9305.05,9400.0,379900],["2018-08-20",9305.05,9400.0,9210.1,9400.0,749405],["2018-08-21",9305.05,9400.0,9305.05,9400.0,106500],["2018-08-22",9305.05,9400.0,9305.05,9400.0,48400],["2018-08-23",9400.0,9400.0,9305.05,9305.05,1500],["2018-08-24",9305.05,9305.05,9305.05,9305.05,0],["2018-08-27",9210.1,9305.05,9210.1,9305.05,4100],["2018-08-28",9210.1,9210.1,9210.1,9210.1,1300],["2018-08-29",9115.15,9115.15,9115.15,9115.15,4300],["2018-08-30",9020.2,9020.2,8925.25,8925.25,1700],["2018-08-31",8925.25,9020.2,8830.3,9020.2,29800],["2018-09-04",9115.15,9115.15,9115.15,9115.15,1000],["2018-09-05",9115.15,9115.15,9115.15,9115.15,600],["2018-09-06",9115.15,9115.15,8925.25,9115.15,31000],["2018-09-07",9020.2,9210.1,9020.2,9210.1,46000],["2018-09-10",9115.15,9115.15,9115.15,9115.15,1500],["2018-09-11",9115.15,9115.15,9115.15,9115.15,500],["2018-09-12",9115.15,9305.05,9020.2,9305.05,51300],["2018-09-13",9115.15,9115.15,9115.15,9115.15,500],["2018-09-14",8640.4,9115.15,8640.4,9115.15,60400],["2018-09-17",8735.35,9115.15,8735.35,9115.15,43400],["2018-09-18",8830.3,9115.15,8830.3,9020.2,5100],["2018-09-19",9020.2,9115.15,9020.2,9020.2,83600],["2018-09-20",8925.25,9020.2,8925.25,9020.2,36000],["2018-09-21",9020.2,9115.15,9020.2,9020.2,342000],["2018-09-24",8735.35,9115.15,8165.66,9020.2,193100],["2018-09-25",8925.25,9210.1,8925.25,9020.2,124200],["2018-09-26",8925.25,9210.1,8925.25,9115.15,187500],["2018-09-27",8830.3,9210.1,8830.3,9115.15,77600],["2018-09-28",9115.15,9115.15,9115.15,9115.15,10300],["2018-10-01",9020.2,9115.15,8735.35,9115.15,9600],["2018-10-02",9020.2,9115.15,9020.2,9115.15,7900],["2018-10-03",9020.2,9020.2,9020.2,9020.2,95300],["2018-10-04",8545.45,9020.2,8545.45,8925.25,105500],["2018-10-05",8830.3,9020.2,8735.35,9020.2,259200],["2018-10-08",9020.2,9115.15,9020.2,9020.2,1467705],["2018-10-09",8925.25,9020.2,8925.25,9020.2,5115],["2018-10-10",8925.25,9020.2,8735.35,9020.2,115800],["2018-10-11",8830.3,8925.25,8355.56,8925.25,172700],["2018-10-12",8450.51,9020.2,8450.51,8925.25,96100],["2018-10-15",8545.45,9115.15,8545.45,9020.2,157400],["2018-10-16",8830.3,9020.2,8830.3,9020.2,131800],["2018-10-17",8830.3,9115.15,8830.3,9115.15,467300],["2018-10-18",9020.2,9115.15,9020.2,9020.2,178700],["2018-10-19",9020.2,9020.2,9020.2,9020.2,200],["2018-10-22",9020.2,9115.15,8830.3,9020.2,220600],["2018-10-23",8830.3,8925.25,8830.3,8925.25,53800],["2018-10-24",8830.3,8830.3,8830.3,8830.3,38800],["2018-10-25",8640.4,8830.3,8640.4,8830.3,83600],["2018-10-26",8830.3,8925.25,8735.35,8830.3,82100],["2018-10-29",8830.3,8830.3,8830.3,8830.3,31400],["2018-10-30",8735.35,8830.3,8735.35,8830.3,23200],["2018-10-31",8735.35,8925.25,8735.35,8925.25,9900],["2018-11-01",8830.3,8925.25,8830.3,8925.25,129900],["2018-11-02",8545.45,8925.25,8545.45,8925.25,2200],["2018-11-05",8830.3,8925.25,8735.35,8925.25,208100],["2018-11-06",8830.3,8830.3,8830.3,8830.3,81400],["2018-11-07",8830.3,8830.3,8735.35,8830.3,95800],["2018-11-08",8735.35,8830.3,8735.35,8830.3,53300],["2018-11-09",8735.35,8830.3,8735.35,8830.3,6100],["2018-11-12",8735.35,8830.3,8735.35,8830.3,1418205],["2018-11-13",8735.35,8830.3,8355.56,8830.3,475600],["2018-11-14",8735.35,8735.35,8735.35,8735.35,52900],["2018-11-15",8735.35,9494.95,8735.35,9494.95,249500],["2018-11-16",9305.05,10444.44,9210.1,10444.44,530600],["2018-11-19",10444.44,10444.44,9969.7,10159.6,211500],["2018-11-20",10064.65,10159.6,9969.7,10064.65,314000],["2018-11-21",10064.65,10064.65,9589.9,9589.9,315200],["2018-11-22",9400.0,9779.8,9400.0,9684.85,39500],["2018-11-23",9305.05,9589.9,9115.15,9494.95,63900],["2018-11-26",9020.2,9494.95,8735.35,9494.95,60800],["2018-11-27",9020.2,9305.05,9020.2,9305.05,38100],["2018-11-28",9020.2,9020.2,8735.35,8735.35,38100],["2018-11-29",8545.45,8830.3,8545.45,8735.35,25400],["2018-11-30",8545.45,8830.3,8545.45,8545.45,6700],["2018-12-03",8545.45,9400.0,8545.45,9400.0,162400],["2018-12-04",9305.05,9684.85,9115.15,9589.9,82200],["2018-12-05",9210.1,9589.9,9210.1,9494.95,2187030],["2018-12-06",9210.1,9494.95,9115.15,9494.95,1072900],["2018-12-07",9494.95,9589.9,9305.05,9494.95,1000310],["2018-12-10",9494.95,10349.49,9494.95,9494.95,13700],["2018-12-11",9494.95,9494.95,9020.2,9020.2,12500],["2018-12-12",9400.0,9494.95,8735.35,9400.0,575500],["2018-12-13",8925.25,9494.95,8925.25,9494.95,1616505],["2018-12-14",9020.2,9400.0,8925.25,9400.0,2380890],["2018-12-17",9210.1,9400.0,9115.15,9400.0,325200],["2018-12-18",9800.0,9800.0,9400.0,9700.0,12000],["2018-12-19",9700.0,9900.0,9500.0,9800.0,9800],["2018-12-20",9200.0,9800.0,9200.0,9800.0,8100],["2018-12-21",9300.0,9800.0,9300.0,9500.0,3400],["2018-12-24",9700.0,9800.0,9300.0,9800.0,4300],["2018-12-25",9700.0,9800.0,9600.0,9800.0,120800],["2018-12-26",9600.0,9800.0,9000.0,9000.0,111400],["2018-12-27",9200.0,9600.0,9200.0,9200.0,3800],["2018-12-28",9600.0,9800.0,9600.0,9800.0,27700],["2019-01-02",9800.0,10100.0,9600.0,9800.0,89700],["2019-01-03",9800.0,9800.0,9400.0,9400.0,5900],["2019-01-04",9400.0,9700.0,9400.0,9700.0,51500],["2019-01-07",9300.0,9700.0,9300.0,9700.0,54400],["2019-01-08",9700.0,9700.0,9400.0,9600.0,74750],["2019-01-09",9600.0,9800.0,9500.0,9700.0,95800],["2019-01-10",9700.0,10000.0,9700.0,9800.0,96900],["2019-01-11",10000.0,10000.0,9600.0,9800.0,1700],["2019-01-14",9600.0,9800.0,9600.0,9800.0,7500],["2019-01-15",9500.0,9800.0,9500.0,9800.0,1000],["2019-01-16",9800.0,9800.0,9800.0,9800.0,300],["2019-01-17",9500.0,9500.0,9400.0,9400.0,86600],["2019-01-18",9400.0,9400.0,9300.0,9400.0,526900],["2019-01-21",9300.0,10000.0,9000.0,10000.0,28800],["2019-01-22",9800.0,9800.0,9800.0,9800.0,4500],["2019-01-23",9500.0,9500.0,9500.0,9500.0,500],["2019-01-24",9500.0,9700.0,9500.0,9700.0,2800],["2019-01-25",9500.0,9600.0,9500.0,9600.0,1500],["2019-01-28",9600.0,9800.0,9600.0,9600.0,265500],["2019-01-29",9600.0,9700.0,9600.0,9700.0,41900],["2019-01-30",9500.0,9700.0,9500.0,9700.0,700],["2019-01-31",9700.0,9700.0,9500.0,9500.0,1400],["2019-02-01",9600.0,9600.0,9600.0,9600.0,100],["2019-02-11",9500.0,9500.0,9400.0,9400.0,2000],["2019-02-12",9400.0,9600.0,9300.0,9600.0,2200],["2019-02-13",9600.0,9700.0,9600.0,9700.0,600],["2019-02-14",9600.0,9800.0,9600.0,9700.0,31000],["2019-02-15",9500.0,9500.0,9500.0,9500.0,300],["2019-02-18",9500.0,9500.0,9400.0,9400.0,400],["2019-02-19",9400.0,9400.0,9400.0,9400.0,0],["2019-02-20",9400.0,9600.0,9400.0,9600.0,72100],["2019-02-21",9600.0,9600.0,9400.0,9400.0,500],["2019-02-22",10000.0,10000.0,9100.0,9400.0,7700],["2019-02-25",9400.0,9400.0,9000.0,9300.0,11300],["2019-02-26",9000.0,9400.0,9000.0,9400.0,1925],["2019-02-27",9400.0,9400.0,9000.0,9400.0,4000],["2019-02-28",9400.0,9400.0,8900.0,8900.0,18500],["2019-03-01",8900.0,9200.0,8900.0,9200.0,18900],["2019-03-04",9200.0,9400.0,9200.0,9200.0,46900],["2019-03-05",9200.0,9300.0,9000.0,9300.0,11900],["2019-03-06",9200.0,9400.0,9200.0,9300.0,74700],["2019-03-07",9600.0,9600.0,9600.0,9600.0,205200],["2019-03-08",9500.0,9500.0,9000.0,9500.0,6225],["2019-03-11",9100.0,9300.0,9100.0,9300.0,1600],["2019-03-12",9100.0,9200.0,9100.0,9200.0,42700],["2019-03-13",9100.0,9400.0,9100.0,9400.0,280600],["2019-03-14",9400.0,9400.0,9400.0,9400.0,0],["2019-03-15",9000.0,9000.0,8900.0,8900.0,19500],["2019-03-18",8900.0,9200.0,8800.0,9200.0,11200],["2019-03-19",8900.0,9000.0,8800.0,9000.0,8700],["2019-03-20",9200.0,9200.0,8800.0,9000.0,4300],["2019-03-21",9000.0,9200.0,9000.0,9000.0,13400],["2019-03-22",8800.0,8900.0,8800.0,8900.0,2917782],["2019-03-25",8800.0,8800.0,8800.0,8800.0,300],["2019-03-26",8800.0,8800.0,8800.0,8800.0,1700],["2019-03-27",9000.0,9000.0,9000.0,9000.0,274580],["2019-03-28",9000.0,9000.0,9000.0,9000.0,100],["2019-03-29",9000.0,9000.0,9000.0,9000.0,1809280],["2019-04-01",8600.0,9000.0,8500.0,9000.0,4000],["2019-04-02",8600.0,9000.0,8600.0,9000.0,8000],["2019-04-03",8900.0,9000.0,8900.0,9000.0,4310871],["2019-04-04",8600.0,8800.0,8500.0,8500.0,22600],["2019-04-05",8500.0,9300.0,8500.0,9300.0,62300],["2019-04-08",9300.0,9300.0,8800.0,9300.0,3600],["2019-04-09",8800.0,9400.0,8800.0,9400.0,56400],["2019-04-10",9000.0,9300.0,9000.0,9300.0,55400],["2019-04-11",8800.0,9200.0,8800.0,9200.0,1200],["2019-04-12",8800.0,9200.0,8800.0,9200.0,1300],["2019-04-16",8700.0,9500.0,8700.0,9500.0,15800],["2019-04-17",9000.0,9400.0,8700.0,9400.0,20000],["2019-04-18",9100.0,9500.0,9100.0,9400.0,85200],["2019-04-19",9000.0,9400.0,9000.0,9200.0,33600],["2019-04-22",8800.0,9500.0,8500.0,9300.0,80800],["2019-04-23",9300.0,9300.0,9300.0,9300.0,200],["2019-04-24",8900.0,9400.0,8900.0,9400.0,5700],["2019-04-25",9400.0,9400.0,9400.0,9400.0,2500],["2019-04-26",9100.0,9400.0,9100.0,9400.0,35000],["2019-05-02",9100.0,9300.0,9100.0,9300.0,1600],["2019-05-03",9000.0,9300.0,8900.0,9300.0,4200],["2019-05-06",9200.0,9200.0,9200.0,9200.0,1500],["2019-05-07",9100.0,9300.0,9100.0,9300.0,7900],["2019-05-08",9200.0,9200.0,9100.0,9200.0,1300],["2019-05-09",9100.0,9200.0,9000.0,9200.0,1900],["2019-05-10",9100.0,9100.0,9000.0,9100.0,8500],["2019-05-13",9100.0,9200.0,9000.0,9200.0,32100],["2019-05-14",9000.0,9200.0,9000.0,9200.0,8600],["2019-05-15",8900.0,9200.0,8900.0,8900.0,1600],["2019-05-16",8900.0,9100.0,8800.0,9100.0,6700],["2019-05-17",8900.0,9100.0,8900.0,9100.0,3300],["2019-05-20",8900.0,9100.0,8900.0,9100.0,16200],["2019-05-21",8900.0,9100.0,8700.0,9100.0,18000],["2019-05-22",8900.0,9100.0,8900.0,9100.0,6600],["2019-05-23",8700.0,9000.0,8700.0,9000.0,31000],["2019-05-24",9000.0,9000.0,8900.0,9000.0,20800],["2019-05-27",8800.0,9100.0,8800.0,9100.0,26400],["2019-05-28",8900.0,9100.0,8900.0,9100.0,12600],["2019-05-29",8800.0,9000.0,8800.0,9000.0,15700],["2019-05-30",9000.0,9100.0,9000.0,9100.0,21000],["2019-05-31",9000.0,9100.0,9000.0,9100.0,28700],["2019-06-03",9100.0,9200.0,9100.0,9100.0,24500],["2019-06-04",9000.0,9100.0,8700.0,8700.0,48100],["2019-06-05",8900.0,9000.0,8900.0,9000.0,2200],["2019-06-06",8800.0,9000.0,8800.0,9000.0,31800],["2019-06-07",8900.0,9100.0,8900.0,9100.0,44600],["2019-06-10",9000.0,9100.0,9000.0,9100.0,20500],["2019-06-11",9000.0,9100.0,9000.0,9100.0,8200],["2019-06-12",9100.0,9100.0,9100.0,9100.0,26500],["2019-06-13",9000.0,9100.0,9000.0,9100.0,44600],["2019-06-14",9000.0,9100.0,9000.0,9100.0,45000],["2019-06-17",9000.0,9100.0,9000.0,9100.0,28000],["2019-06-18",9000.0,9000.0,9000.0,9000.0,37100],["2019-06-19",9000.0,9000.0,9000.0,9000.0,0],["2019-06-20",9000.0,9000.0,8800.0,9000.0,55900],["2019-06-21",8800.0,9000.0,8800.0,9000.0,4300],["2019-06-24",8700.0,9000.0,8700.0,9000.0,4400],["2019-06-25",8900.0,9000.0,8900.0,9000.0,1100],["2019-06-26",8900.0,9000.0,8900.0,9000.0,39600],["2019-06-27",9000.0,9000.0,8900.0,9000.0,22100],["2019-06-28",9000.0,9000.0,8900.0,9000.0,10100],["2019-07-01",9000.0,9000.0,9000.0,9000.0,100],["2019-07-02",8700.0,9000.0,8700.0,9000.0,15500],["2019-07-03",9000.0,9000.0,8900.0,9000.0,1300],["2019-07-04",8900.0,9000.0,8900.0,9000.0,81200],["2019-07-05",8900.0,9000.0,8900.0,9000.0,26300],["2019-07-08",8900.0,9000.0,8900.0,9000.0,480600],["2019-07-09",8700.0,9000.0,8300.0,9000.0,39500],["2019-07-10",8900.0,8900.0,8900.0,8900.0,6500],["2019-07-11",8600.0,9000.0,8600.0,9000.0,120800],["2019-07-12",8600.0,8600.0,8500.0,8500.0,3300],["2019-07-15",8800.0,9000.0,8500.0,9000.0,34900],["2019-07-16",9000.0,9000.0,9000.0,9000.0,12000],["2019-07-17",8800.0,9000.0,8600.0,9000.0,144400],["2019-07-18",8900.0,9000.0,8900.0,9000.0,3700],["2019-07-19",8800.0,9000.0,8800.0,9000.0,6100],["2019-07-22",8800.0,9000.0,8800.0,9000.0,12400],["2019-07-23",8900.0,9000.0,8900.0,9000.0,16200],["2019-07-24",9000.0,9000.0,8600.0,8600.0,3600],["2019-07-25",8800.0,9000.0,8700.0,9000.0,7800],["2019-07-26",8800.0,9000.0,8600.0,9000.0,29400],["2019-07-29",8600.0,9000.0,8600.0,9000.0,18000],["2019-07-30",9000.0,9000.0,9000.0,9000.0,13800],["2019-07-31",8800.0,9000.0,8500.0,8900.0,23500],["2019-08-01",8900.0,9000.0,8900.0,8900.0,17200],["2019-08-02",8900.0,9000.0,8900.0,9000.0,2100],["2019-08-05",8700.0,9000.0,8700.0,9000.0,17300],["2019-08-06",8700.0,9000.0,8700.0,9000.0,13800],["2019-08-07",8700.0,9000.0,8500.0,9000.0,14000],["2019-08-08",9000.0,9000.0,9000.0,9000.0,15000],["2019-08-09",9000.0,9000.0,9000.0,9000.0,15000],["2019-08-12",8900.0,9000.0,8900.0,9000.0,2377067],["2019-08-13",8900.0,9000.0,8900.0,9000.0,2600],["2019-08-14",8800.0,8900.0,8800.0,8900.0,12100],["2019-08-15",9000.0,9000.0,9000.0,9000.0,11200],["2019-08-16",8900.0,9000.0,8800.0,9000.0,40800],["2019-08-19",8900.0,9000.0,8900.0,9000.0,30000],["2019-08-20",8900.0,9000.0,8900.0,9000.0,9700],["2019-08-21",9000.0,9000.0,9000.0,9000.0,11000],["2019-08-22",8900.0,9000.0,8700.0,9000.0,26600],["2019-08-23",8900.0,9000.0,8900.0,9000.0,21600],["2019-08-26",8900.0,9000.0,8900.0,9000.0,16300],["2019-08-27",9000.0,9000.0,9000.0,9000.0,19500],["2019-08-28",9000.0,9000.0,9000.0,9000.0,3300],["2019-08-29",8700.0,9000.0,8700.0,9000.0,1200611],["2019-08-30",8800.0,9000.0,8700.0,9000.0,25500],["2019-09-03",8800.0,9000.0,8800.0,8900.0,30100],["2019-09-04",8700.0,9000.0,8700.0,9000.0,48200],["2019-09-05",8900.0,9000.0,8900.0,9000.0,30800],["2019-09-06",9000.0,9000.0,9000.0,9000.0,19500],["2019-09-09",9000.0,9000.0,9000.0,9000.0,36200],["2019-09-10",9000.0,9000.0,8900.0,8900.0,27100],["2019-09-11",8900.0,8900.0,8900.0,8900.0,200],["2019-09-12",8900.0,9000.0,8900.0,9000.0,13600],["2019-09-13",8900.0,8900.0,8900.0,8900.0,20000],["2019-09-16",9000.0,9000.0,8900.0,9000.0,47500],["2019-09-17",8500.0,8900.0,8300.0,8900.0,6200],["2019-09-18",8800.0,8900.0,8800.0,8900.0,19000],["2019-09-19",9000.0,9100.0,9000.0,9100.0,11300],["2019-09-20",9000.0,9000.0,8800.0,9000.0,14000],["2019-09-23",8700.0,8900.0,8700.0,8900.0,4300],["2019-09-24",8900.0,9000.0,8900.0,9000.0,22200],["2019-09-25",8800.0,8800.0,8800.0,8800.0,200],["2019-09-26",8900.0,8900.0,8900.0,8900.0,500],["2019-09-27",8600.0,8900.0,8600.0,8900.0,17800],["2019-09-30",8600.0,9200.0,8500.0,9200.0,90000],["2019-10-01",9000.0,9000.0,9000.0,9000.0,41400],["2019-10-02",9000.0,9100.0,9000.0,9000.0,75800],["2019-10-03",9000.0,9000.0,8900.0,9000.0,107500],["2019-10-04",8800.0,9000.0,8600.0,9000.0,76000],["2019-10-07",9000.0,9000.0,9000.0,9000.0,35000],["2019-10-08",8600.0,9000.0,8600.0,8900.0,101200],["2019-10-09",8900.0,8900.0,8900.0,8900.0,239700],["2019-10-10",8900.0,9000.0,8900.0,9000.0,67000],["2019-10-11",8800.0,9000.0,8800.0,9000.0,25200],["2019-10-14",9000.0,9000.0,9000.0,9000.0,41300],["2019-10-15",8900.0,8900.0,8900.0,8900.0,387000],["2019-10-16",8800.0,8800.0,8800.0,8800.0,551417],["2019-10-17",8800.0,9000.0,8700.0,9000.0,13000],["2019-10-18",9000.0,9000.0,9000.0,9000.0,0],["2019-10-21",8700.0,9000.0,8500.0,9000.0,18300],["2019-10-22",8900.0,8900.0,8900.0,8900.0,11300],["2019-10-23",9000.0,9000.0,9000.0,9000.0,25000],["2019-10-24",9000.0,9000.0,9000.0,9000.0,30000],["2019-10-25",8900.0,8900.0,8900.0,8900.0,28000],["2019-10-28",8700.0,8700.0,8700.0,8700.0,300],["2019-10-29",8700.0,8700.0,8700.0,8700.0,300],["2019-10-30",8700.0,9300.0,8700.0,9300.0,173800],["2019-10-31",9000.0,9000.0,9000.0,9000.0,10000],["2019-11-01",8700.0,9000.0,8700.0,9000.0,59200],["2019-11-04",9000.0,9100.0,9000.0,9100.0,38000],["2019-11-05",9000.0,9000.0,8900.0,8900.0,3500],["2019-11-06",9000.0,9000.0,9000.0,9000.0,23000],["2019-11-07",9000.0,9000.0,9000.0,9000.0,300],["2019-11-08",8900.0,8900.0,8900.0,8900.0,700],["2019-11-11",9000.0,9000.0,9000.0,9000.0,21000],["2019-11-12",8600.0,8900.0,8600.0,8900.0,1200],["2019-11-13",9000.0,9000.0,9000.0,9000.0,21000],["2019-11-14",8600.0,9300.0,8600.0,8900.0,41600],["2019-11-15",9000.0,9000.0,9000.0,9000.0,20300],["2019-11-18",8900.0,8900.0,8900.0,8900.0,200],["2019-11-19",9000.0,9000.0,9000.0,9000.0,25000],["2019-11-20",8900.0,8900.0,8900.0,8900.0,14200],["2019-11-21",8700.0,9000.0,8700.0,9000.0,23400],["2019-11-22",8700.0,8900.0,8700.0,8900.0,600],["2019-11-25",8900.0,9000.0,8900.0,8900.0,23500],["2019-11-26",8900.0,8900.0,8900.0,8900.0,200],["2019-11-27",9000.0,9000.0,9000.0,9000.0,24000],["2019-11-28",8900.0,8900.0,8900.0,8900.0,200],["2019-11-29",8600.0,9000.0,8600.0,9000.0,29100],["2019-12-02",8900.0,8900.0,8900.0,8900.0,1200],["2019-12-03",8700.0,8700.0,8700.0,8700.0,1100],["2019-12-04",8900.0,8900.0,8900.0,8900.0,8000],["2019-12-05",9600.0,9600.0,9600.0,9600.0,29300],["2019-12-06",9100.0,9100.0,8900.0,8900.0,4400],["2019-12-09",8700.0,9300.0,8700.0,8900.0,900],["2019-12-10",8600.0,8900.0,8600.0,8900.0,11200],["2019-12-11",8900.0,8900.0,8900.0,8900.0,200],["2019-12-12",8900.0,8900.0,8600.0,8900.0,13300],["2019-12-13",8900.0,8900.0,8900.0,8900.0,42200],["2019-12-16",8800.0,8900.0,8800.0,8900.0,24500],["2019-12-17",8900.0,9000.0,8600.0,9000.0,61400],["2019-12-18",9000.0,9900.0,8900.0,9300.0,139700],["2019-12-19",9300.0,9500.0,9200.0,9200.0,64800],["2019-12-20",9500.0,9500.0,9300.0,9400.0,23700],["2019-12-23",9500.0,9500.0,9100.0,9100.0,22000],["2019-12-24",9100.0,9100.0,8900.0,9100.0,6400],["2019-12-25",8900.0,9000.0,8900.0,8900.0,3700],["2019-12-26",9000.0,9000.0,8900.0,8900.0,1400],["2019-12-27",9000.0,9000.0,9000.0,9000.0,1300],["2019-12-30",8800.0,9100.0,8600.0,9100.0,29600],["2019-12-31",9000.0,9100.0,9000.0,9100.0,200],["2020-01-02",9000.0,9000.0,9000.0,9000.0,100],["2020-01-03",8800.0,8800.0,8600.0,8600.0,12200],["2020-01-06",8600.0,8900.0,8500.0,8500.0,26600],["2020-01-07",8500.0,9300.0,8500.0,9300.0,1083112],["2020-01-08",8700.0,8700.0,8700.0,8700.0,300],["2020-01-09",8900.0,9500.0,8900.0,9500.0,35100],["2020-01-10",9800.0,10000.0,9500.0,9500.0,52300],["2020-01-13",9000.0,9000.0,9000.0,9000.0,20200],["2020-01-14",8800.0,9000.0,8800.0,9000.0,1900],["2020-01-15",8900.0,8900.0,8900.0,8900.0,208100],["2020-01-16",8900.0,8900.0,8900.0,8900.0,200],["2020-01-17",8900.0,8900.0,8900.0,8900.0,500],["2020-01-20",8800.0,8900.0,8600.0,8900.0,10000],["2020-01-21",8800.0,9000.0,8600.0,9000.0,13000],["2020-01-22",9000.0,9000.0,8900.0,8900.0,4700],["2020-01-30",8900.0,8900.0,8900.0,8900.0,0],["2020-01-31",8700.0,8900.0,8500.0,8900.0,9400],["2020-02-03",8300.0,8900.0,8200.0,8900.0,14900],["2020-02-04",8700.0,8700.0,8400.0,8700.0,5100],["2020-02-05",8600.0,9000.0,8300.0,9000.0,22600],["2020-02-06",8900.0,9000.0,8900.0,9000.0,2300],["2020-02-07",9000.0,9000.0,9000.0,9000.0,6000],["2020-02-10",8800.0,9000.0,8600.0,9000.0,24900],["2020-02-11",9000.0,9000.0,9000.0,9000.0,26500],["2020-02-12",8700.0,8900.0,8600.0,8900.0,119900],["2020-02-13",8600.0,8900.0,8400.0,8900.0,51200],["2020-02-14",8800.0,8900.0,8800.0,8900.0,25600],["2020-02-17",8600.0,8900.0,8600.0,8900.0,1100],["2020-02-18",8900.0,9000.0,8900.0,9000.0,45500],["2020-02-19",8900.0,8900.0,8900.0,8900.0,200],["2020-02-20",8600.0,9000.0,8600.0,8800.0,31500],["2020-02-21",8800.0,8900.0,8800.0,8900.0,37600],["2020-02-24",8600.0,8900.0,8600.0,8900.0,5100],["2020-02-25",8900.0,8900.0,8900.0,8900.0,43000],["2020-02-26",8600.0,8900.0,8600.0,8900.0,3700],["2020-02-27",8800.0,8900.0,8800.0,8900.0,33000],["2020-02-28",8600.0,8900.0,8600.0,8900.0,14600],["2020-03-02",8600.0,9000.0,8600.0,9000.0,45500],["2020-03-03",8600.0,8900.0,8600.0,8900.0,20400],["2020-03-04",8900.0,8900.0,8900.0,8900.0,49400],["2020-03-05",9000.0,9000.0,9000.0,9000.0,35005],["2020-03-06",8900.0,8900.0,8800.0,8900.0,51000],["2020-03-09",8600.0,8800.0,8600.0,8800.0,11800],["2020-03-10",8600.0,9300.0,8600.0,9300.0,38200],["2020-03-11",9100.0,9100.0,8900.0,8900.0,7000],["2020-03-12",8600.0,8900.0,8600.0,8900.0,25200],["2020-03-13",8600.0,8900.0,8600.0,8900.0,7000],["2020-03-16",8600.0,8900.0,8600.0,8900.0,43500],["2020-03-17",8600.0,8600.0,8600.0,8600.0,4600],["2020-03-18",8600.0,8900.0,8600.0,8900.0,13000],["2020-03-19",8700.0,8900.0,8700.0,8900.0,52100],["2020-03-20",8600.0,8900.0,8600.0,8900.0,2000],["2020-03-23",8600.0,8800.0,8300.0,8800.0,82700],["2020-03-24",8600.0,8800.0,8600.0,8800.0,22400],["2020-03-25",8600.0,8800.0,8600.0,8800.0,29500],["2020-03-26",8700.0,8900.0,8600.0,8900.0,77500],["2020-03-27",8800.0,8900.0,8600.0,8900.0,49800],["2020-03-30",8600.0,8700.0,8600.0,8700.0,27500],["2020-03-31",8600.0,8600.0,8100.0,8100.0,14100],["2020-04-01",8200.0,8500.0,8200.0,8500.0,7300],["2020-04-03",8400.0,8500.0,8400.0,8500.0,13600],["2020-04-06",8500.0,8500.0,8400.0,8400.0,10100],["2020-04-07",8300.0,8300.0,7700.0,7800.0,9900],["2020-04-08",7900.0,7900.0,7100.0,7100.0,3600],["2020-04-09",7100.0,7100.0,6500.0,6500.0,519400],["2020-04-10",6400.0,6700.0,5900.0,6600.0,441200],["2020-04-13",7000.0,7200.0,6900.0,7200.0,5200],["2020-04-14",7300.0,7800.0,7200.0,7600.0,3500],["2020-04-15",7300.0,7300.0,7000.0,7000.0,7400],["2020-04-16",7000.0,7200.0,7000.0,7200.0,2300],["2020-04-17",7000.0,7000.0,7000.0,7000.0,5000],["2020-04-20",6900.0,7100.0,6900.0,7100.0,1424725],["2020-04-21",6800.0,6800.0,6800.0,6800.0,5800],["2020-04-22",6800.0,6900.0,6500.0,6800.0,2300],["2020-04-23",6800.0,6800.0,6800.0,6800.0,700],["2020-04-24",7000.0,7000.0,6800.0,6800.0,52500],["2020-04-27",7100.0,7400.0,7000.0,7400.0,10800],["2020-04-28",7300.0,7300.0,7100.0,7100.0,2800],["2020-04-29",7100.0,7300.0,7100.0,7300.0,2100],["2020-05-04",7300.0,7500.0,7000.0,7500.0,9800],["2020-05-05",7600.0,7600.0,7500.0,7500.0,4000],["2020-05-06",7100.0,7700.0,7100.0,7200.0,8400],["2020-05-07",7300.0,7300.0,7200.0,7200.0,1300],["2020-05-08",7200.0,7500.0,7200.0,7500.0,5300],["2020-05-11",7500.0,7600.0,7500.0,7600.0,200],["2020-05-12",7600.0,7600.0,7600.0,7600.0,0],["2020-05-13",7100.0,7200.0,7100.0,7100.0,5500],["2020-05-14",7100.0,7100.0,7100.0,7100.0,0],["2020-05-15",7000.0,7100.0,7000.0,7000.0,12100],["2020-05-18",7500.0,7500.0,7500.0,7500.0,1000],["2020-05-19",7500.0,7500.0,7500.0,7500.0,0],["2020-05-20",7000.0,7000.0,7000.0,7000.0,800],["2020-05-21",7200.0,7200.0,7000.0,7000.0,27500],["2020-05-22",7000.0,7000.0,7000.0,7000.0,1400],["2020-05-25",6900.0,7400.0,6900.0,7400.0,1600],["2020-05-26",7000.0,7300.0,7000.0,7000.0,400],["2020-05-27",7000.0,7000.0,6800.0,6800.0,1100],["2020-05-28",6800.0,6800.0,6800.0,6800.0,9000],["2020-05-29",6600.0,6600.0,6600.0,6600.0,300],["2020-06-01",6700.0,7000.0,6500.0,6800.0,4700],["2020-06-02",6600.0,6600.0,6600.0,6600.0,5000],["2020-06-03",6300.0,6400.0,6300.0,6400.0,400],["2020-06-04",6300.0,6800.0,6300.0,6800.0,300],["2020-06-05",6800.0,6800.0,6700.0,6700.0,1100],["2020-06-08",6700.0,7000.0,6500.0,6700.0,19700],["2020-06-09",6700.0,6700.0,6700.0,6700.0,300],["2020-06-10",6600.0,6800.0,6600.0,6600.0,4500],["2020-06-11",7200.0,7200.0,7200.0,7200.0,314800],["2020-06-12",7900.0,7900.0,7500.0,7900.0,103600],["2020-06-15",8600.0,8600.0,8600.0,8600.0,7600],["2020-06-16",9000.0,9400.0,7800.0,7800.0,136300],["2020-06-17",7800.0,7800.0,7400.0,7400.0,18800],["2020-06-18",7300.0,7700.0,6700.0,7700.0,9300],["2020-06-19",7700.0,7700.0,7000.0,7000.0,30400],["2020-06-22",7100.0,7400.0,7000.0,7400.0,5500],["2020-06-23",7000.0,7000.0,7000.0,7000.0,400],["2020-06-24",7000.0,7700.0,7000.0,7200.0,27100],["2020-06-25",7200.0,7200.0,7200.0,7200.0,3400],["2020-06-26",7200.0,7200.0,7000.0,7000.0,6600],["2020-06-29",6900.0,6900.0,6800.0,6800.0,1300],["2020-06-30",7000.0,7100.0,6800.0,7000.0,2100],["2020-07-01",7000.0,7000.0,6800.0,7000.0,34700],["2020-07-02",6800.0,7000.0,6800.0,7000.0,900],["2020-07-03",6700.0,7000.0,6700.0,7000.0,2300],["2020-07-06",6900.0,6900.0,6900.0,6900.0,100],["2020-07-07",6800.0,6900.0,6700.0,6900.0,10200],["2020-07-08",7100.0,7100.0,6900.0,7000.0,2000],["2020-07-09",7000.0,7000.0,7000.0,7000.0,100],["2020-07-10",7000.0,7000.0,6800.0,7000.0,700],["2020-07-13",7000.0,7000.0,7000.0,7000.0,0],["2020-07-14",6900.0,7400.0,6900.0,7400.0,9600],["2020-07-15",6900.0,7400.0,6900.0,7400.0,4900],["2020-07-16",7100.0,7300.0,7100.0,7300.0,1100],["2020-07-17",7300.0,7300.0,7200.0,7300.0,46400],["2020-07-20",7200.0,7300.0,7200.0,7300.0,2200],["2020-07-21",7300.0,7300.0,7300.0,7300.0,43200],["2020-07-22",7300.0,7300.0,7000.0,7300.0,8000],["2020-07-23",7300.0,7400.0,7000.0,7100.0,41500],["2020-07-24",7300.0,7300.0,7000.0,7200.0,9600],["2020-07-27",7000.0,7200.0,6700.0,7200.0,11900],["2020-07-28",7200.0,7500.0,7200.0,7500.0,700],["2020-07-29",7000.0,7300.0,7000.0,7300.0,12300],["2020-07-30",7300.0,7500.0,7300.0,7300.0,79300],["2020-07-31",7200.0,8000.0,7200.0,8000.0,78500],["2020-08-03",8500.0,8800.0,8500.0,8800.0,4242400],["2020-08-04",9500.0,9600.0,8900.0,9200.0,169900],["2020-08-05",9200.0,9300.0,8300.0,9000.0,19200],["2020-08-06",9000.0,9000.0,8100.0,9000.0,103300],["2020-08-07",8900.0,8900.0,8200.0,8800.0,88500],["2020-08-10",8800.0,8800.0,8800.0,8800.0,11100],["2020-08-11",8700.0,9500.0,8700.0,9200.0,46300],["2020-08-12",8900.0,9300.0,8600.0,8900.0,25400],["2020-08-13",8900.0,9000.0,8500.0,9000.0,22900],["2020-08-14",9400.0,9400.0,8700.0,9100.0,5000],["2020-08-17",8900.0,9000.0,8500.0,8900.0,53500],["2020-08-18",8500.0,8900.0,8500.0,8800.0,9800],["2020-08-19",8400.0,8800.0,8400.0,8800.0,29700],["2020-08-20",8800.0,8800.0,8800.0,8800.0,2300],["2020-08-21",8600.0,9100.0,8500.0,8800.0,20400],["2020-08-24",8800.0,9200.0,8800.0,9200.0,15300],["2020-08-25",8800.0,9300.0,8800.0,9300.0,4000],["2020-08-26",8900.0,8900.0,8900.0,8900.0,13400],["2020-08-27",8800.0,9000.0,8500.0,9000.0,36000],["2020-08-28",8600.0,9000.0,8600.0,9000.0,600],["2020-08-31",9000.0,9000.0,9000.0,9000.0,5700],["2020-09-01",8900.0,8900.0,8500.0,8900.0,11900],["2020-09-03",8500.0,8700.0,8500.0,8700.0,10500],["2020-09-04",8900.0,9000.0,8700.0,9000.0,35100],["2020-09-07",8500.0,9000.0,8500.0,8900.0,77200],["2020-09-08",8600.0,8800.0,8500.0,8800.0,7400],["2020-09-09",8800.0,8800.0,8800.0,8800.0,5300],["2020-09-10",8500.0,8800.0,8500.0,8700.0,10700],["2020-09-11",8500.0,8800.0,8500.0,8500.0,6200],["2020-09-14",8700.0,8900.0,8700.0,8900.0,32100],["2020-09-15",8800.0,9000.0,8700.0,9000.0,4000],["2020-09-16",8800.0,9100.0,8800.0,9100.0,24500],["2020-09-17",9000.0,9200.0,9000.0,9100.0,2100],["2020-09-18",8900.0,9000.0,8900.0,9000.0,600],["2020-09-21",8800.0,9500.0,8500.0,9500.0,42900],["2020-09-22",9000.0,9000.0,8800.0,9000.0,2800],["2020-09-23",8600.0,9000.0,8500.0,9000.0,15500],["2020-09-24",8600.0,8900.0,8500.0,8900.0,5100],["2020-09-25",8600.0,8900.0,8600.0,8900.0,3100],["2020-09-28",8500.0,8800.0,8500.0,8800.0,18600],["2020-09-29",8800.0,8800.0,8800.0,8800.0,6000],["2020-09-30",8800.0,8900.0,8500.0,8900.0,2400],["2020-10-01",8800.0,8800.0,8600.0,8600.0,2700],["2020-10-02",8700.0,8700.0,8500.0,8700.0,8000],["2020-10-05",8500.0,9000.0,8500.0,9000.0,14000],["2020-10-06",8800.0,8800.0,8500.0,8500.0,6000],["2020-10-07",8500.0,8500.0,8500.0,8500.0,2000],["2020-10-08",8600.0,8600.0,8600.0,8600.0,200],["2020-10-09",8600.0,8600.0,8400.0,8400.0,1701],["2020-10-12",8400.0,8400.0,8400.0,8400.0,2900],["2020-10-13",8500.0,8500.0,8500.0,8500.0,100],["2020-10-14",8200.0,8500.0,8200.0,8400.0,3300],["2020-10-15",8500.0,8500.0,8500.0,8500.0,100],["2020-10-16",8400.0,8500.0,8400.0,8500.0,500],["2020-10-19",8400.0,8500.0,8400.0,8500.0,300],["2020-10-20",8500.0,8600.0,8500.0,8600.0,1400],["2020-10-21",8300.0,8500.0,8000.0,8500.0,9800],["2020-10-22",8200.0,8400.0,8100.0,8400.0,3900],["2020-10-23",8100.0,8400.0,7900.0,8400.0,10900],["2020-10-26",8300.0,8400.0,8300.0,8400.0,5200],["2020-10-27",8300.0,8400.0,8300.0,8400.0,1900],["2020-10-28",8300.0,8400.0,8100.0,8400.0,2194904],["2020-10-29",8400.0,8400.0,8400.0,8400.0,0],["2020-10-30",8400.0,8400.0,8400.0,8400.0,0],["2020-11-02",8000.0,8000.0,8000.0,8000.0,1400],["2020-11-03",8300.0,8300.0,7900.0,8300.0,5800],["2020-11-04",8200.0,8300.0,8200.0,8300.0,5000],["2020-11-05",8200.0,8300.0,8100.0,8100.0,11400],["2020-11-06",8000.0,8300.0,8000.0,8300.0,2200],["2020-11-09",8300.0,8300.0,8300.0,8300.0,0],["2020-11-10",8000.0,8300.0,7500.0,8300.0,48000],["2020-11-11",8000.0,8200.0,8000.0,8200.0,3100],["2020-11-12",8000.0,8200.0,8000.0,8200.0,22100],["2020-11-13",8200.0,8300.0,8100.0,8300.0,900],["2020-11-16",7900.0,7900.0,7900.0,7900.0,1000],["2020-11-17",8000.0,8100.0,8000.0,8100.0,400],["2020-11-18",8100.0,8100.0,7900.0,7900.0,500],["2020-11-19",7800.0,8000.0,7600.0,7900.0,6600],["2020-11-20",7600.0,7900.0,7600.0,7900.0,22600],["2020-11-23",7800.0,7800.0,7500.0,7800.0,4600],["2020-11-24",7500.0,7600.0,7500.0,7500.0,10400],["2020-11-25",7500.0,7600.0,7500.0,7600.0,1000],["2020-11-26",7300.0,7500.0,7200.0,7400.0,6500],["2020-11-27",7600.0,7800.0,7600.0,7800.0,10800],["2020-11-30",7500.0,7500.0,7500.0,7500.0,2200],["2020-12-01",7500.0,7500.0,7500.0,7500.0,1070000],["2020-12-02",7500.0,7500.0,7500.0,7500.0,1173300],["2020-12-03",7600.0,7600.0,7600.0,7600.0,400],["2020-12-04",7700.0,7800.0,7700.0,7800.0,1070200],["2020-12-07",7500.0,7600.0,7400.0,7600.0,1176300],["2020-12-08",7800.0,7800.0,7700.0,7800.0,8600],["2020-12-09",7500.0,7500.0,7500.0,7500.0,400],["2020-12-10",7800.0,7800.0,7600.0,7800.0,5600],["2020-12-11",7800.0,7800.0,7400.0,7400.0,7900],["2020-12-14",7500.0,7700.0,7000.0,7700.0,23500],["2020-12-15",7500.0,7700.0,7100.0,7100.0,11100],["2020-12-16",7700.0,7800.0,7700.0,7800.0,11700],["2020-12-17",7700.0,7700.0,7200.0,7700.0,9700],["2020-12-18",7300.0,7400.0,7300.0,7400.0,3300],["2020-12-21",7400.0,7700.0,7300.0,7700.0,14600],["2020-12-22",7600.0,7800.0,7500.0,7800.0,46900],["2020-12-23",7600.0,8000.0,7600.0,8000.0,10100],["2020-12-24",7700.0,8000.0,7700.0,8000.0,1100],["2020-12-25",7900.0,7900.0,7900.0,7900.0,200],["2020-12-28",7800.0,7800.0,7500.0,7700.0,3100],["2020-12-29",7700.0,8400.0,7700.0,8400.0,44000],["2020-12-30",8700.0,8700.0,8300.0,8500.0,10700],["2020-12-31",8000.0,8500.0,8000.0,8500.0,3800],["2021-01-04",8000.0,8500.0,8000.0,8100.0,3545930],["2021-01-05",8400.0,8400.0,8000.0,8300.0,12200],["2021-01-06",8300.0,8400.0,7900.0,8000.0,8200],["2021-01-07",8200.0,8800.0,7900.0,8800.0,176700],["2021-01-08",8900.0,9600.0,8900.0,9600.0,130300],["2021-01-11",10000.0,10500.0,10000.0,10200.0,193400],["2021-01-12",10200.0,10300.0,9800.0,10100.0,120400],["2021-01-13",10300.0,10400.0,9900.0,10100.0,54600],["2021-01-14",9900.0,11000.0,9900.0,10500.0,123500],["2021-01-15",10800.0,10800.0,10400.0,10500.0,51900],["2021-01-18",10300.0,10500.0,10100.0,10300.0,75200],["2021-01-19",10300.0,10300.0,9300.0,9300.0,109900],["2021-01-20",9100.0,9600.0,9100.0,9500.0,41700],["2021-01-21",9800.0,10400.0,9800.0,10300.0,65400],["2021-01-22",10300.0,10500.0,9600.0,10300.0,37800],["2021-01-25",10300.0,10500.0,10000.0,10000.0,34800],["2021-01-26",10000.0,10300.0,9600.0,10000.0,32000],["2021-01-27",9700.0,9900.0,9000.0,9400.0,41400],["2021-01-28",8900.0,8900.0,8500.0,8500.0,34900],["2021-01-29",7800.0,9200.0,7700.0,9200.0,20000],["2021-02-01",8500.0,9000.0,8300.0,9000.0,6000],["2021-02-02",8400.0,8900.0,8400.0,8900.0,6000],["2021-02-03",8600.0,9400.0,8500.0,8700.0,9000],["2021-02-04",8500.0,9100.0,8500.0,9100.0,5300],["2021-02-05",8600.0,9100.0,8600.0,9000.0,4900],["2021-02-08",8800.0,8800.0,8200.0,8200.0,47700],["2021-02-09",8200.0,8700.0,8200.0,8700.0,500],["2021-02-17",8500.0,9000.0,8500.0,9000.0,2600],["2021-02-18",8900.0,8900.0,8800.0,8900.0,17400],["2021-02-19",8900.0,9000.0,8600.0,8700.0,7100],["2021-02-22",9000.0,9000.0,8900.0,8900.0,2300],["2021-02-23",9000.0,9000.0,8800.0,8800.0,226200],["2021-02-24",9000.0,9000.0,8700.0,8800.0,1145165],["2021-02-25",8800.0,9000.0,8800.0,8800.0,918592],["2021-02-26",8800.0,8800.0,8700.0,8800.0,245800],["2021-03-01",8800.0,8800.0,8500.0,8700.0,241573],["2021-03-02",8700.0,8800.0,8600.0,8600.0,233573],["2021-03-03",8600.0,9000.0,8300.0,8600.0,253159],["2021-03-04",8900.0,9400.0,8600.0,9300.0,15100],["2021-03-05",9400.0,9600.0,9200.0,9500.0,26100],["2021-03-08",8900.0,9500.0,8800.0,9400.0,246859],["2021-03-09",9300.0,9400.0,9000.0,9400.0,227666],["2021-03-10",9400.0,9500.0,9300.0,9300.0,241066],["2021-03-11",9300.0,9400.0,8800.0,9100.0,44400],["2021-03-12",9000.0,9300.0,8900.0,9000.0,233766],["2021-03-15",9000.0,9300.0,8800.0,9200.0,875465],["2021-03-16",9200.0,9300.0,8900.0,9300.0,8700],["2021-03-17",9200.0,9400.0,9100.0,9300.0,32800],["2021-03-18",9300.0,9300.0,9300.0,9300.0,13900],["2021-03-19",9300.0,9300.0,9100.0,9200.0,27852],["2021-03-22",9200.0,9300.0,9100.0,9300.0,12300],["2021-03-23",9300.0,9400.0,9300.0,9300.0,26700],["2021-03-24",9300.0,9300.0,9100.0,9200.0,18200],["2021-03-25",9100.0,9300.0,9000.0,9300.0,2600],["2021-03-26",9000.0,9200.0,9000.0,9200.0,5500],["2021-03-29",9300.0,9400.0,9300.0,9300.0,22700],["2021-03-30",9300.0,10200.0,9300.0,10200.0,204100],["2021-03-31",10300.0,11200.0,10300.0,11000.0,305900],["2021-04-01",11000.0,11200.0,10200.0,10700.0,25100],["2021-04-02",10600.0,11500.0,10300.0,11400.0,171800],["2021-04-05",11400.0,12400.0,11400.0,11900.0,196900],["2021-04-06",12200.0,12200.0,11300.0,11300.0,148400],["2021-04-07",11300.0,11500.0,10800.0,11200.0,341141],["2021-04-08",12000.0,12100.0,11200.0,11500.0,179353],["2021-04-09",11500.0,11800.0,11300.0,11500.0,89900],["2021-04-12",11500.0,12000.0,11000.0,11300.0,255000],["2021-04-13",11300.0,11700.0,11100.0,11300.0,145110],["2021-04-14",11300.0,11500.0,10600.0,11100.0,129900],["2021-04-15",11100.0,11400.0,10700.0,10700.0,89626],["2021-04-16",10700.0,10700.0,9700.0,10200.0,97300],["2021-04-19",10200.0,10200.0,9500.0,9800.0,67100],["2021-04-20",9700.0,9700.0,9000.0,9100.0,119500],["2021-04-22",9600.0,9600.0,8500.0,8500.0,88800],["2021-04-23",8500.0,8700.0,8100.0,8600.0,62400],["2021-04-26",8600.0,8600.0,8400.0,8500.0,79700],["2021-04-27",8400.0,8400.0,7800.0,8000.0,51700],["2021-04-28",8000.0,8800.0,7900.0,8800.0,58200],["2021-04-29",8800.0,9100.0,8800.0,8800.0,35400],["2021-05-04",8700.0,8700.0,8300.0,8400.0,8400],["2021-05-05",8200.0,8700.0,8100.0,8400.0,38922],["2021-05-06",8500.0,8500.0,8200.0,8500.0,12800],["2021-05-07",8300.0,8300.0,8100.0,8200.0,23700],["2021-05-10",8100.0,8500.0,7900.0,8200.0,38100],["2021-05-11",8000.0,8200.0,8000.0,8100.0,36400],["2021-05-12",8100.0,8200.0,8000.0,8200.0,19100],["2021-05-13",7800.0,8200.0,7800.0,7900.0,45910],["2021-05-14",7900.0,8100.0,7900.0,8000.0,14000],["2021-05-17",8000.0,8000.0,7600.0,7800.0,18900],["2021-05-18",7700.0,7700.0,7500.0,7600.0,30200],["2021-05-19",7500.0,7500.0,7400.0,7500.0,18703],["2021-05-20",7500.0,7500.0,7000.0,7300.0,797434],["2021-05-21",7300.0,7700.0,7300.0,7600.0,57400],["2021-05-24",7600.0,7700.0,7400.0,7500.0,27100],["2021-05-25",7500.0,7500.0,7400.0,7500.0,289367],["2021-05-26",7400.0,7400.0,7200.0,7400.0,36700],["2021-05-27",7300.0,7400.0,7100.0,7200.0,16100],["2021-05-28",7200.0,7300.0,7000.0,7300.0,47100],["2021-05-31",7300.0,7500.0,7000.0,7200.0,161400],["2021-06-01",7200.0,7200.0,6900.0,7200.0,142500],["2021-06-02",7200.0,7700.0,7200.0,7600.0,339178],["2021-06-03",7700.0,8300.0,7700.0,8300.0,115300],["2021-06-04",8400.0,9100.0,8300.0,8600.0,174457],["2021-06-07",8500.0,8500.0,8000.0,8200.0,346278],["2021-06-08",8100.0,8200.0,7800.0,8000.0,561506],["2021-06-09",8000.0,8200.0,7600.0,8200.0,120300],["2021-06-10",8600.0,8600.0,7900.0,8200.0,90500],["2021-06-11",7800.0,8500.0,7700.0,8300.0,314503],["2021-06-14",8300.0,8800.0,8200.0,8800.0,113500],["2021-06-15",8700.0,9300.0,8600.0,9000.0,134000],["2021-06-16",8900.0,9200.0,8700.0,8900.0,110800],["2021-06-17",8900.0,9200.0,8800.0,9200.0,55600],["2021-06-18",9100.0,10100.0,9100.0,10100.0,428600],["2021-06-21",10500.0,11100.0,10500.0,11100.0,333900],["2021-06-22",11300.0,12200.0,11300.0,12200.0,396200],["2021-06-23",12500.0,13200.0,12000.0,12900.0,262300],["2021-06-24",12600.0,12900.0,12100.0,12700.0,208200],["2021-06-25",12300.0,13400.0,12100.0,13200.0,290800],["2021-06-28",14500.0,14500.0,13200.0,14000.0,209200],["2021-06-29",14000.0,14200.0,13800.0,13800.0,124300],["2021-06-30",13000.0,14300.0,13000.0,14000.0,114800],["2021-07-01",13700.0,14400.0,13500.0,14300.0,242600],["2021-07-02",14000.0,14300.0,13600.0,14000.0,213500],["2021-07-05",13900.0,13900.0,13400.0,13400.0,147100],["2021-07-06",13400.0,13800.0,12900.0,13000.0,577700],["2021-07-07",13000.0,14100.0,12800.0,14000.0,275300],["2021-07-08",14000.0,14000.0,13700.0,13800.0,116400],["2021-07-09",13800.0,14800.0,13500.0,14300.0,295100],["2021-07-12",14300.0,14300.0,13400.0,13800.0,180900],["2021-07-13",13900.0,14800.0,13900.0,14500.0,186800],["2021-07-14",14600.0,15800.0,14400.0,15000.0,286500],["2021-07-15",15000.0,16100.0,15000.0,15900.0,229400],["2021-07-16",15900.0,16300.0,15600.0,15700.0,235600],["2021-07-19",15700.0,15700.0,14200.0,14600.0,327900],["2021-07-20",14600.0,15700.0,14400.0,15500.0,176700],["2021-07-21",15600.0,16000.0,15300.0,15300.0,210800],["2021-07-22",15200.0,16700.0,15200.0,16100.0,351300],["2021-07-23",16100.0,16100.0,15500.0,15800.0,202400],["2021-07-26",15800.0,16700.0,15600.0,16700.0,156400],["2021-07-27",16800.0,17400.0,16600.0,16900.0,185900],["2021-07-28",16900.0,17400.0,16600.0,16900.0,166808],["2021-07-29",16800.0,17500.0,16800.0,17000.0,133400],["2021-07-30",16900.0,17200.0,16500.0,16800.0,218659],["2021-08-02",16800.0,17300.0,16600.0,16700.0,201300],["2021-08-03",16600.0,16600.0,15500.0,16500.0,199200],["2021-08-04",16200.0,17400.0,15800.0,16700.0,353400],["2021-08-05",16700.0,16700.0,16000.0,16300.0,83800],["2021-08-06",16500.0,16800.0,16000.0,16300.0,64500],["2021-08-09",16200.0,16300.0,15700.0,15800.0,83800],["2021-08-10",15900.0,15900.0,15500.0,15800.0,50800],["2021-08-11",15800.0,15800.0,15300.0,15700.0,66300],["2021-08-12",15600.0,16000.0,15400.0,15800.0,77100],["2021-08-13",15800.0,15800.0,15400.0,15700.0,56300],["2021-08-16",16000.0,16000.0,15800.0,15900.0,61248],["2021-08-17",15900.0,16000.0,15600.0,15800.0,64800],["2021-08-18",15800.0,16000.0,15800.0,15900.0,100800],["2021-08-19",15800.0,15900.0,15700.0,15800.0,50100],["2021-08-20",15800.0,15800.0,15100.0,15800.0,58600],["2021-08-23",15800.0,15800.0,15500.0,15700.0,71400],["2021-08-24",16000.0,16000.0,15400.0,15500.0,57100],["2021-08-25",15400.0,15700.0,15400.0,15700.0,60100],["2021-08-26",15800.0,15800.0,15700.0,15700.0,75595],["2021-08-27",15700.0,15800.0,15500.0,15600.0,78900],["2021-08-30",15600.0,15900.0,15500.0,15700.0,54400],["2021-08-31",15700.0,15800.0,15500.0,15700.0,53900],["2021-09-01",15800.0,17200.0,15700.0,16500.0,62000],["2021-09-06",16500.0,16900.0,16500.0,16800.0,47000],["2021-09-07",16600.0,16800.0,16000.0,16100.0,22500],["2021-09-08",16000.0,16000.0,15300.0,15300.0,30500],["2021-09-09",15300.0,15700.0,15100.0,15700.0,35700],["2021-09-10",15600.0,15800.0,15600.0,15700.0,28815],["2021-09-13",15600.0,15700.0,15400.0,15600.0,30400],["2021-09-14",15600.0,15700.0,15500.0,15600.0,31700],["2021-09-15",15700.0,16700.0,15700.0,15800.0,37700],["2021-09-16",15900.0,16500.0,15800.0,16500.0,56400],["2021-09-17",16500.0,16600.0,16200.0,16500.0,59000],["2021-09-20",16600.0,16600.0,16400.0,16600.0,55800],["2021-09-21",16500.0,17500.0,16400.0,17200.0,67000],["2021-09-22",17500.0,17800.0,17000.0,17000.0,36800],["2021-09-23",17000.0,17000.0,16000.0,16100.0,34100],["2021-09-24",16100.0,16300.0,16100.0,16200.0,61000],["2021-09-27",16200.0,17000.0,16200.0,16300.0,17600],["2021-09-28",16500.0,16900.0,16400.0,16900.0,55200],["2021-09-29",17000.0,17000.0,16900.0,16900.0,31600],["2021-09-30",17000.0,17300.0,17000.0,17100.0,67000],["2021-10-01",18800.0,18800.0,16700.0,17400.0,97712],["2021-10-04",17400.0,18500.0,17200.0,18200.0,111100],["2021-10-05",18200.0,18700.0,17900.0,18400.0,78400],["2021-10-06",18400.0,19000.0,17600.0,18500.0,56986],["2021-10-07",18400.0,18600.0,18300.0,18400.0,55205],["2021-10-08",18500.0,19100.0,18200.0,19000.0,73100],["2021-10-11",19000.0,19100.0,18700.0,19000.0,36200],["2021-10-12",19100.0,19400.0,18900.0,19300.0,156764],["2021-10-13",19300.0,19400.0,19200.0,19300.0,50600],["2021-10-14",19400.0,19500.0,19000.0,19500.0,54400],["2021-10-15",19500.0,19600.0,19100.0,19400.0,153364],["2021-10-18",19400.0,19500.0,19200.0,19400.0,51100],["2021-10-19",19400.0,19400.0,19100.0,19300.0,51538],["2021-10-20",19300.0,19300.0,18700.0,19000.0,50300],["2021-10-21",19000.0,19000.0,18700.0,19000.0,76516],["2021-10-22",19000.0,19000.0,18300.0,18600.0,35800],["2021-10-25",18600.0,18600.0,17700.0,18300.0,38600],["2021-10-26",18200.0,18400.0,18100.0,18100.0,63316],["2021-10-27",18100.0,18200.0,18000.0,18100.0,34900],["2021-10-28",18100.0,18100.0,17500.0,17800.0,38800],["2021-10-29",17800.0,17800.0,17600.0,17800.0,23900],["2021-11-01",17800.0,17800.0,17500.0,17800.0,32700],["2021-11-02",17800.0,17900.0,17700.0,17800.0,34800],["2021-11-03",17800.0,17800.0,17700.0,17700.0,14900],["2021-11-04",17600.0,17700.0,17500.0,17700.0,20000],["2021-11-05",17700.0,17700.0,17200.0,17500.0,25910],["2021-11-08",17500.0,17600.0,17400.0,17500.0,21300],["2021-11-09",17500.0,17600.0,17400.0,17600.0,25400],["2021-11-10",17600.0,17600.0,17400.0,17500.0,26500],["2021-11-11",17500.0,17500.0,17200.0,17400.0,33300],["2021-11-12",17500.0,18000.0,17400.0,17400.0,23000],["2021-11-15",17400.0,18400.0,17400.0,17600.0,31100],["2021-11-16",17700.0,19100.0,17700.0,17900.0,42202],["2021-11-17",18000.0,18000.0,17600.0,17800.0,24100],["2021-11-18",17800.0,17800.0,17200.0,17700.0,25061],["2021-11-19",17400.0,17500.0,16900.0,17100.0,60400],["2021-11-22",16900.0,17100.0,15400.0,16500.0,57100],["2021-11-23",16500.0,16500.0,16100.0,16500.0,18500],["2021-11-24",17700.0,17700.0,16200.0,16200.0,22200],["2021-11-25",16300.0,16300.0,16200.0,16200.0,18500],["2021-11-26",16300.0,16400.0,16100.0,16200.0,31100],["2021-11-29",16100.0,16300.0,16000.0,16200.0,28900],["2021-11-30",16200.0,16200.0,16000.0,16000.0,25800],["2021-12-01",16000.0,16000.0,15900.0,16000.0,21200],["2021-12-02",16100.0,16100.0,15900.0,16000.0,30300],["2021-12-03",16000.0,16000.0,15900.0,15900.0,21300],["2021-12-06",15900.0,16000.0,15600.0,15700.0,20800],["2021-12-07",15800.0,15800.0,15600.0,15800.0,15300],["2021-12-08",15700.0,15800.0,15600.0,15600.0,13100],["2021-12-09",15600.0,15800.0,15400.0,15700.0,24100],["2021-12-10",15700.0,16000.0,15700.0,16000.0,25100],["2021-12-13",16200.0,17000.0,16000.0,17000.0,61352],["2021-12-14",17100.0,17100.0,16200.0,16700.0,22100],["2021-12-15",16700.0,17700.0,16300.0,16600.0,10700],["2021-12-16",16600.0,16700.0,16200.0,16700.0,17300],["2021-12-17",16700.0,16800.0,16000.0,16500.0,16100],["2021-12-20",17300.0,17300.0,16200.0,16400.0,18700],["2021-12-21",16300.0,16300.0,16100.0,16300.0,15750],["2021-12-22",16100.0,17000.0,15700.0,17000.0,21100],["2021-12-23",16500.0,17600.0,16000.0,16200.0,10800],["2021-12-24",16900.0,16900.0,15900.0,16300.0,15700],["2021-12-27",17500.0,17500.0,16100.0,16400.0,11400],["2021-12-28",16200.0,17100.0,15900.0,16200.0,31500],["2021-12-29",16400.0,16400.0,16100.0,16200.0,32500],["2021-12-30",16300.0,16300.0,16000.0,16100.0,44100],["2021-12-31",16100.0,16100.0,16000.0,16100.0,10800],["2022-01-04",16100.0,16300.0,16000.0,16300.0,28800],["2022-01-05",16300.0,17900.0,14700.0,16300.0,45100],["2022-01-06",17100.0,17100.0,16100.0,16300.0,41300],["2022-01-07",16600.0,16800.0,14800.0,16400.0,8555],["2022-01-10",16700.0,16700.0,15600.0,16300.0,6500],["2022-01-11",16200.0,16200.0,15900.0,16000.0,15300],["2022-01-12",15900.0,16100.0,15800.0,16100.0,12000],["2022-01-13",15900.0,16000.0,15800.0,15900.0,10500],["2022-01-14",16000.0,16000.0,15600.0,15700.0,13700],["2022-01-17",16100.0,16100.0,15600.0,15900.0,1190600],["2022-01-18",15800.0,15800.0,15500.0,15800.0,11600],["2022-01-19",15500.0,15800.0,15500.0,15700.0,9700],["2022-01-20",15500.0,15700.0,15500.0,15700.0,10000],["2022-01-21",15700.0,15900.0,15400.0,15700.0,10300],["2022-01-24",15500.0,15600.0,15500.0,15600.0,6400],["2022-01-25",15500.0,15500.0,15200.0,15500.0,14700],["2022-01-26",16700.0,17000.0,15400.0,15500.0,17200],["2022-01-27",15500.0,15700.0,15400.0,15500.0,5800],["2022-01-28",15900.0,15900.0,15300.0,15500.0,5100],["2022-02-07",15200.0,15600.0,15200.0,15600.0,11200],["2022-02-08",16000.0,17000.0,15600.0,15800.0,11000],["2022-02-09",15800.0,15800.0,15700.0,15800.0,13300],["2022-02-10",15900.0,15900.0,15000.0,15600.0,14700],["2022-02-11",16400.0,16400.0,15400.0,15600.0,7912],["2022-02-14",16200.0,16200.0,15000.0,15600.0,10000],["2022-02-15",17000.0,17000.0,15300.0,15500.0,10300],["2022-02-16",15400.0,15400.0,15100.0,15400.0,9500],["2022-02-17",15500.0,15500.0,15400.0,15500.0,7800],["2022-02-18",15800.0,15800.0,15000.0,15400.0,10336],["2022-02-21",15500.0,15500.0,15200.0,15400.0,11600],["2022-02-22",15300.0,15400.0,15000.0,15300.0,12600],["2022-02-23",15300.0,15400.0,15000.0,15300.0,13700],["2022-02-24",15300.0,15300.0,15000.0,15300.0,19900],["2022-02-25",15300.0,15300.0,14900.0,15300.0,18500],["2022-02-28",15200.0,15300.0,15000.0,15100.0,8800],["2022-03-01",15200.0,15200.0,14800.0,14800.0,18500],["2022-03-02",14900.0,15000.0,14700.0,14700.0,13200],["2022-03-03",14800.0,15300.0,14800.0,15300.0,17000],["2022-03-04",15300.0,15600.0,15000.0,15300.0,24800],["2022-03-07",15300.0,15300.0,14700.0,15000.0,28400],["2022-03-08",14900.0,14900.0,14400.0,14800.0,27200],["2022-03-09",14700.0,14800.0,14500.0,14700.0,9600],["2022-03-10",14700.0,14900.0,14500.0,14900.0,18800],["2022-03-11",14900.0,14900.0,14800.0,14900.0,9800],["2022-03-14",14800.0,14900.0,14400.0,14900.0,11195],["2022-03-15",14900.0,14900.0,14700.0,14900.0,7710],["2022-03-16",14900.0,14900.0,14600.0,14800.0,8710],["2022-03-17",14800.0,14900.0,14500.0,14900.0,21200],["2022-03-18",14900.0,14900.0,14700.0,14900.0,10800],["2022-03-21",15200.0,15300.0,14600.0,14800.0,18300],["2022-03-22",14900.0,14900.0,14500.0,14900.0,35800],["2022-03-23",14900.0,14900.0,14700.0,14900.0,15500],["2022-03-24",14900.0,14900.0,14700.0,14900.0,9674],["2022-03-25",14900.0,15300.0,14600.0,14900.0,20500],["2022-03-28",14800.0,14800.0,14500.0,14700.0,17200],["2022-03-29",14700.0,15300.0,14600.0,14800.0,21900],["2022-03-30",14800.0,14800.0,14500.0,14700.0,6400],["2022-03-31",14700.0,14800.0,14600.0,14700.0,12100],["2022-04-01",14800.0,14800.0,14500.0,14500.0,9300],["2022-04-04",14500.0,14700.0,14500.0,14500.0,14300],["2022-04-05",14500.0,14700.0,14400.0,14700.0,16300],["2022-04-06",14700.0,14700.0,14400.0,14500.0,8300],["2022-04-07",14500.0,14500.0,14300.0,14400.0,3900],["2022-04-08",14400.0,14500.0,14300.0,14300.0,3900],["2022-04-12",14200.0,14200.0,14000.0,14100.0,7200],["2022-04-13",13900.0,14000.0,13500.0,13900.0,6900],["2022-04-14",13900.0,13900.0,13700.0,13900.0,3400],["2022-04-15",13800.0,13800.0,13500.0,13800.0,6400],["2022-04-18",13700.0,13700.0,13000.0,13600.0,6700],["2022-04-19",13600.0,13600.0,13500.0,13500.0,3300],["2022-04-20",13400.0,13400.0,12800.0,12800.0,5800],["2022-04-21",12500.0,12500.0,11600.0,11800.0,15900],["2022-04-22",12000.0,12200.0,10800.0,10800.0,6200],["2022-04-25",10900.0,11800.0,10500.0,10800.0,20600],["2022-04-26",10800.0,11000.0,10400.0,11000.0,9700],["2022-04-27",11000.0,11700.0,11000.0,11700.0,7500],["2022-04-28",11700.0,11700.0,11000.0,11500.0,7600],["2022-04-29",11200.0,11600.0,10700.0,11600.0,6800],["2022-05-04",11600.0,12300.0,11600.0,12300.0,7800],["2022-05-05",13500.0,13500.0,12000.0,12000.0,6900],["2022-05-06",12000.0,12000.0,11000.0,11900.0,2600],["2022-05-09",11300.0,11300.0,10800.0,11000.0,6000],["2022-05-10",10900.0,11400.0,10900.0,11400.0,2500],["2022-05-11",11300.0,11400.0,11000.0,11000.0,7800],["2022-05-12",11000.0,11000.0,10700.0,10700.0,1700],["2022-05-13",11000.0,11200.0,10700.0,10700.0,4500],["2022-05-16",10700.0,11300.0,10700.0,10900.0,9700],["2022-05-17",11100.0,11100.0,10500.0,10700.0,6500],["2022-05-18",10900.0,10900.0,10400.0,10900.0,2400],["2022-05-19",10900.0,10900.0,10900.0,10900.0,1800],["2022-05-20",10900.0,10900.0,10500.0,10500.0,900],["2022-05-23",10300.0,10500.0,10000.0,10500.0,5000],["2022-05-24",10500.0,10500.0,10500.0,10500.0,1549339],["2022-05-25",10500.0,10500.0,10500.0,10500.0,1600],["2022-05-26",10100.0,10400.0,10000.0,10300.0,4400],["2022-05-27",10300.0,10300.0,9900.0,10300.0,3600],["2022-05-30",10200.0,10300.0,10200.0,10300.0,2100],["2022-05-31",10300.0,10300.0,10300.0,10300.0,1600],["2022-06-01",10200.0,10200.0,10100.0,10100.0,1700],["2022-06-02",10200.0,10200.0,10000.0,10000.0,1400],["2022-06-03",10000.0,10200.0,9800.0,10200.0,11000],["2022-06-06",10100.0,10200.0,10000.0,10100.0,13100],["2022-06-07",10100.0,10200.0,10100.0,10100.0,4700],["2022-06-08",10100.0,10200.0,10000.0,10200.0,5200],["2022-06-09",10000.0,10100.0,9200.0,10100.0,6000],["2022-06-10",10100.0,10100.0,10100.0,10100.0,100],["2022-06-13",10000.0,10000.0,9600.0,9600.0,11200],["2022-06-14",9600.0,9800.0,9200.0,9600.0,18800],["2022-06-15",9100.0,9500.0,9100.0,9300.0,1194875],["2022-06-16",9600.0,9600.0,9100.0,9100.0,5600],["2022-06-17",9000.0,9000.0,8200.0,8400.0,14800],["2022-06-20",8500.0,8500.0,8300.0,8300.0,4700],["2022-06-21",8500.0,8500.0,7600.0,7600.0,1300],["2022-06-22",7600.0,7600.0,7600.0,7600.0,1000],["2022-06-23",7600.0,7600.0,7400.0,7600.0,1200],["2022-06-24",7700.0,7800.0,7700.0,7800.0,2000],["2022-06-27",7500.0,7500.0,7200.0,7200.0,8400],["2022-06-28",6800.0,7200.0,6800.0,7200.0,600],["2022-06-29",7300.0,7300.0,6800.0,7300.0,11100],["2022-06-30",7300.0,7300.0,7000.0,7000.0,300],["2022-07-01",6800.0,7500.0,6800.0,7500.0,2000],["2022-07-04",7200.0,7500.0,7000.0,7500.0,800],["2022-07-05",7500.0,7500.0,6800.0,7500.0,1100],["2022-07-06",7400.0,7400.0,7000.0,7000.0,400],["2022-07-07",7000.0,7500.0,7000.0,7500.0,4779307],["2022-07-08",7000.0,7600.0,7000.0,7500.0,2800],["2022-07-11",7500.0,7600.0,6800.0,7400.0,6400],["2022-07-12",7400.0,7400.0,7400.0,7400.0,200],["2022-07-13",7500.0,7500.0,7100.0,7100.0,300],["2022-07-14",6800.0,7100.0,6700.0,6700.0,800],["2022-07-15",6700.0,7300.0,6700.0,7300.0,2200],["2022-07-18",7300.0,7700.0,7200.0,7500.0,2100],["2022-07-19",7500.0,7500.0,7500.0,7500.0,100],["2022-07-20",7100.0,7600.0,7000.0,7600.0,1700],["2022-07-21",7800.0,7800.0,7800.0,7800.0,100],["2022-07-22",7200.0,7600.0,7200.0,7600.0,400],["2022-07-25",7700.0,7700.0,7300.0,7500.0,400],["2022-07-26",7500.0,7500.0,7500.0,7500.0,100],["2022-07-27",7100.0,7900.0,7000.0,7900.0,900],["2022-07-28",7300.0,7800.0,7200.0,7800.0,3200],["2022-07-29",7300.0,7800.0,7300.0,7600.0,3700],["2022-08-01",7700.0,8100.0,7700.0,8100.0,14000],["2022-08-02",8100.0,8500.0,8100.0,8100.0,2921605],["2022-08-03",8100.0,8100.0,8100.0,8100.0,400],["2022-08-04",7500.0,8100.0,7500.0,8000.0,700],["2022-08-05",7800.0,8000.0,7800.0,8000.0,1300],["2022-08-08",7700.0,8200.0,7700.0,8200.0,700],["2022-08-09",8200.0,8200.0,7800.0,8000.0,600],["2022-08-10",8000.0,8000.0,8000.0,8000.0,2881465],["2022-08-11",8200.0,8200.0,7500.0,8000.0,1500],["2022-08-12",8100.0,8600.0,7400.0,8500.0,57900],["2022-08-15",8500.0,8500.0,8500.0,8500.0,200],["2022-08-16",9300.0,9300.0,8300.0,9100.0,14300],["2022-08-17",9600.0,9600.0,8500.0,8900.0,4600],["2022-08-18",8400.0,8700.0,8400.0,8700.0,500],["2022-08-19",8400.0,9000.0,8100.0,9000.0,3005],["2022-08-22",9100.0,9100.0,8400.0,9000.0,1200],["2022-08-23",8900.0,8900.0,8800.0,8900.0,1100],["2022-08-24",8500.0,8800.0,8500.0,8800.0,1900],["2022-08-25",8500.0,8800.0,8500.0,8800.0,200],["2022-08-26",8800.0,8800.0,8800.0,8800.0,0],["2022-08-29",8300.0,8700.0,8300.0,8700.0,200],["2022-08-30",8300.0,8800.0,8300.0,8800.0,400],["2022-08-31",8900.0,8900.0,8200.0,8500.0,10700],["2022-09-05",9300.0,9300.0,8600.0,8600.0,800],["2022-09-06",9400.0,9400.0,8500.0,8900.0,500],["2022-09-07",9600.0,9600.0,8300.0,8900.0,2300],["2022-09-08",8700.0,8700.0,8700.0,8700.0,100],["2022-09-09",8900.0,8900.0,8200.0,8800.0,300],["2022-09-12",8300.0,8600.0,8100.0,8600.0,3200],["2022-09-13",9400.0,9400.0,8200.0,8500.0,1100],["2022-09-14",9200.0,9200.0,8500.0,8500.0,700],["2022-09-15",9200.0,9200.0,8500.0,8500.0,900],["2022-09-16",9100.0,9100.0,9100.0,9100.0,100],["2022-09-19",9900.0,9900.0,8300.0,8500.0,500],["2022-09-20",9300.0,9300.0,7800.0,8500.0,3100],["2022-09-21",9000.0,9000.0,7800.0,8300.0,3900],["2022-09-22",9000.0,9000.0,7600.0,8200.0,4500],["2022-09-23",9000.0,9000.0,7500.0,8200.0,5600],["2022-09-26",8200.0,8200.0,8100.0,8200.0,300],["2022-09-27",8900.0,8900.0,7800.0,8200.0,600],["2022-09-28",8900.0,8900.0,8900.0,8900.0,100],["2022-09-29",8500.0,8500.0,8200.0,8400.0,1300],["2022-09-30",9100.0,9100.0,8000.0,8300.0,1300],["2022-10-03",8300.0,8300.0,7600.0,7600.0,500],["2022-10-04",8200.0,8200.0,7200.0,7700.0,800],["2022-10-05",8300.0,8300.0,7200.0,7900.0,4500],["2022-10-06",8600.0,8600.0,7800.0,7900.0,1300],["2022-10-07",8500.0,8500.0,7200.0,8000.0,2500],["2022-10-10",8700.0,8700.0,7600.0,8000.0,900],["2022-10-11",8600.0,8600.0,7300.0,7900.0,2000],["2022-10-12",8400.0,8400.0,8400.0,8400.0,100],["2022-10-13",9000.0,9000.0,7600.0,8000.0,1600],["2022-10-14",8700.0,8700.0,7500.0,8000.0,700],["2022-10-17",8600.0,8600.0,7500.0,7900.0,1900],["2022-10-18",8500.0,8500.0,7900.0,7900.0,800],["2022-10-19",8500.0,8500.0,7600.0,7900.0,1100],["2022-10-20",8400.0,8400.0,7300.0,7800.0,900],["2022-10-21",7900.0,7900.0,7200.0,7700.0,3500],["2022-10-24",8400.0,8400.0,7000.0,7500.0,4400],["2022-10-25",8200.0,8200.0,6800.0,7400.0,4000],["2022-10-26",8100.0,8100.0,6800.0,7100.0,1600],["2022-10-27",7800.0,7800.0,6500.0,7000.0,900],["2022-10-28",7600.0,7600.0,7000.0,7200.0,1400],["2022-10-31",7700.0,7700.0,6700.0,7200.0,2500],["2022-11-01",7600.0,7600.0,7600.0,7600.0,100],["2022-11-02",7400.0,7700.0,7400.0,7700.0,200],["2022-11-03",8300.0,8300.0,7000.0,7200.0,2300],["2022-11-04",7900.0,7900.0,6600.0,7100.0,1000],["2022-11-07",7800.0,7800.0,6400.0,7000.0,3400],["2022-11-08",7700.0,7700.0,6900.0,7000.0,1900],["2022-11-09",7500.0,7500.0,7000.0,7000.0,2000],["2022-11-10",7600.0,7600.0,6400.0,6900.0,2800],["2022-11-11",6800.0,6900.0,6300.0,6900.0,1500],["2022-11-14",6400.0,6600.0,6300.0,6500.0,2500],["2022-11-15",7100.0,7100.0,6300.0,6500.0,1200],["2022-11-16",6500.0,6500.0,5900.0,6500.0,2400],["2022-11-17",7100.0,7100.0,5900.0,6500.0,1800],["2022-11-18",7000.0,7000.0,6000.0,7000.0,46300],["2022-11-21",7500.0,7500.0,7500.0,7500.0,100],["2022-11-22",8100.0,8100.0,8100.0,8100.0,100],["2022-11-23",8600.0,8600.0,7300.0,7900.0,2600],["2022-11-24",8600.0,8600.0,7200.0,7600.0,5100],["2022-11-25",8200.0,8200.0,7000.0,7600.0,2200],["2022-11-28",8300.0,8300.0,7700.0,7700.0,6600],["2022-11-29",8200.0,8200.0,8200.0,8200.0,100],["2022-11-30",9000.0,9000.0,7600.0,8100.0,1600],["2022-12-01",8900.0,8900.0,8000.0,8100.0,3100],["2022-12-02",8900.0,8900.0,7800.0,8000.0,4100],["2022-12-05",8800.0,8800.0,7300.0,8100.0,2600],["2022-12-06",8800.0,8800.0,8800.0,8800.0,100],["2022-12-07",8800.0,8800.0,8000.0,8000.0,1000],["2022-12-08",8700.0,8700.0,7200.0,7800.0,2700],["2022-12-09",8500.0,8500.0,8500.0,8500.0,100],["2022-12-12",9300.0,9300.0,7700.0,7900.0,2300],["2022-12-13",8600.0,8600.0,7600.0,7600.0,2200],["2022-12-14",8200.0,8200.0,7400.0,7400.0,8600],["2022-12-15",8100.0,8100.0,7800.0,7800.0,8600],["2022-12-16",8500.0,8500.0,8100.0,8100.0,500],["2022-12-19",8900.0,8900.0,7400.0,7500.0,4400],["2022-12-20",8200.0,8200.0,7000.0,7700.0,900],["2022-12-21",8300.0,8300.0,7200.0,7200.0,2600],["2022-12-22",7700.0,7700.0,7700.0,7700.0,100],["2022-12-23",8300.0,8300.0,7700.0,7700.0,1018110],["2022-12-26",8300.0,8300.0,8300.0,8300.0,100],["2022-12-27",9100.0,9100.0,7900.0,7900.0,200],["2022-12-28",8600.0,8600.0,8100.0,8100.0,800],["2022-12-29",8800.0,8800.0,7700.0,8100.0,1400],["2022-12-30",8800.0,8800.0,7500.0,7500.0,700],["2023-01-03",8200.0,8200.0,7900.0,7900.0,200],["2023-01-04",8500.0,8500.0,8500.0,8500.0,100],["2023-01-05",9000.0,9000.0,7700.0,7800.0,2900],["2023-01-06",8400.0,8400.0,7400.0,8000.0,300],["2023-01-09",8700.0,8700.0,8700.0,8700.0,100],["2023-01-10",9400.0,9400.0,9400.0,9400.0,100],["2023-01-11",10200.0,10200.0,8500.0,8500.0,300],["2023-01-12",9200.0,9200.0,9200.0,9200.0,100],["2023-01-13",9200.0,9200.0,9200.0,9200.0,0],["2023-01-16",9500.0,9500.0,9500.0,9500.0,100],["2023-01-17",10300.0,10300.0,10300.0,10300.0,100],["2023-01-18",11100.0,11100.0,11100.0,11100.0,100],["2023-01-19",11900.0,11900.0,11900.0,11900.0,100],["2023-01-27",12500.0,12500.0,10800.0,11700.0,9100],["2023-01-30",12600.0,12600.0,10600.0,11400.0,1300],["2023-01-31",12300.0,12300.0,10300.0,10500.0,1900],["2023-02-01",11500.0,11500.0,9500.0,9500.0,1000],["2023-02-02",10100.0,10100.0,8600.0,8800.0,500],["2023-02-03",9600.0,9600.0,8000.0,8400.0,800],["2023-02-06",9100.0,9100.0,7600.0,7700.0,9400],["2023-02-07",8200.0,8200.0,7900.0,7900.0,500],["2023-02-08",8500.0,8500.0,7300.0,7300.0,400],["2023-02-09",8000.0,8000.0,7000.0,7300.0,6100],["2023-02-10",7900.0,7900.0,7900.0,7900.0,100],["2023-02-13",7200.0,8600.0,7200.0,8600.0,3200],["2023-02-14",9100.0,9100.0,8100.0,8200.0,1000],["2023-02-15",8900.0,8900.0,8000.0,8200.0,400],["2023-02-16",8800.0,8800.0,8000.0,8200.0,500],["2023-02-17",8700.0,8700.0,8000.0,8200.0,300],["2023-02-20",8700.0,8700.0,7600.0,8200.0,1500],["2023-02-21",9000.0,9000.0,7700.0,8200.0,1500],["2023-02-22",8900.0,8900.0,8900.0,8900.0,100],["2023-02-23",8800.0,8800.0,8200.0,8500.0,500],["2023-02-24",9000.0,9000.0,8100.0,8200.0,4700],["2023-02-27",8900.0,8900.0,7900.0,8000.0,500],["2023-02-28",8800.0,8800.0,7900.0,7900.0,300],["2023-03-01",8500.0,8500.0,8500.0,8500.0,100],["2023-03-02",9200.0,9200.0,7700.0,8000.0,1500],["2023-03-03",8700.0,8700.0,7900.0,8000.0,2700],["2023-03-06",8600.0,8600.0,7500.0,8000.0,1200],["2023-03-07",8700.0,8700.0,7200.0,8100.0,1200],["2023-03-08",8600.0,8600.0,7300.0,7900.0,2400],["2023-03-09",8600.0,8600.0,7500.0,8000.0,900],["2023-03-10",8700.0,8700.0,7800.0,8000.0,400],["2023-03-13",8600.0,8600.0,7500.0,8000.0,400],["2023-03-14",8600.0,8600.0,7200.0,8000.0,2100],["2023-03-15",8600.0,8600.0,7300.0,7300.0,900],["2023-03-16",8000.0,8000.0,7300.0,7700.0,400],["2023-03-17",8300.0,8300.0,7800.0,7800.0,400],["2023-03-20",7800.0,7800.0,7800.0,7800.0,0],["2023-03-21",8400.0,8400.0,7200.0,7800.0,700],["2023-03-22",8400.0,8400.0,7100.0,7100.0,1000],["2023-03-23",7700.0,7700.0,7700.0,7700.0,100],["2023-03-24",8200.0,8200.0,7500.0,7600.0,500],["2023-03-27",8200.0,8200.0,7600.0,7800.0,500],["2023-03-28",8300.0,8300.0,7700.0,7700.0,300],["2023-03-29",8200.0,8200.0,7200.0,7800.0,1000],["2023-03-30",8300.0,8300.0,7900.0,7900.0,2100],["2023-03-31",8300.0,8300.0,7600.0,7700.0,500],["2023-04-03",8400.0,8400.0,7400.0,7700.0,800],["2023-04-04",8300.0,8300.0,7900.0,7900.0,300],["2023-04-05",8500.0,8500.0,7300.0,7300.0,1700],["2023-04-06",7900.0,7900.0,7700.0,7700.0,300],["2023-04-07",8300.0,8300.0,7100.0,7700.0,2800],["2023-04-10",8200.0,8200.0,7300.0,7700.0,1800],["2023-04-11",8300.0,8300.0,7300.0,7500.0,1600],["2023-04-12",8100.0,8100.0,8100.0,8100.0,100],["2023-04-13",8800.0,8800.0,7500.0,7500.0,400],["2023-04-14",8100.0,8100.0,7000.0,7400.0,2500],["2023-04-17",7400.0,7400.0,7400.0,7400.0,0],["2023-04-18",7200.0,7500.0,7200.0,7500.0,3800],["2023-04-19",7400.0,7500.0,7400.0,7500.0,300],["2023-04-20",7100.0,7600.0,7100.0,7600.0,500],["2023-04-21",7600.0,7600.0,7600.0,7600.0,0],["2023-04-24",7600.0,7600.0,7600.0,7600.0,0],["2023-04-25",7600.0,7600.0,7600.0,7600.0,0],["2023-04-26",7600.0,7600.0,7600.0,7600.0,0],["2023-04-27",7400.0,7400.0,7400.0,7400.0,200],["2023-04-28",7500.0,7500.0,7500.0,7500.0,100],["2023-05-04",7500.0,7500.0,7500.0,7500.0,0],["2023-05-05",7100.0,7400.0,7100.0,7400.0,900],["2023-05-08",7400.0,7400.0,7400.0,7400.0,200],["2023-05-09",7400.0,7400.0,7400.0,7400.0,100],["2023-05-10",8000.0,8000.0,6800.0,7300.0,9400],["2023-05-11",8000.0,8000.0,7400.0,7500.0,600],["2023-05-12",8200.0,8200.0,7100.0,7300.0,2700],["2023-05-15",7900.0,7900.0,7000.0,7000.0,800],["2023-05-16",7700.0,7700.0,7000.0,7000.0,4608702],["2023-05-17",7600.0,7600.0,7200.0,7200.0,700],["2023-05-18",7600.0,7600.0,7200.0,7200.0,200],["2023-05-19",7900.0,7900.0,7200.0,7200.0,300],["2023-05-22",7800.0,7800.0,7000.0,7300.0,600],["2023-05-23",7900.0,7900.0,7000.0,7300.0,1200],["2023-05-24",8000.0,8000.0,7200.0,7200.0,2900],["2023-05-25",7800.0,7800.0,7000.0,7300.0,600],["2023-05-26",7900.0,7900.0,7000.0,7300.0,1300],["2023-05-29",7900.0,7900.0,7000.0,7000.0,3200],["2023-05-30",7600.0,7600.0,6600.0,7000.0,10600],["2023-05-31",7700.0,7700.0,7000.0,7200.0,8600],["2023-06-01",7700.0,7700.0,7200.0,7200.0,300],["2023-06-02",7900.0,7900.0,7000.0,7100.0,800],["2023-06-05",7700.0,7700.0,6700.0,7000.0,4000],["2023-06-06",7600.0,7600.0,7100.0,7100.0,500],["2023-06-07",7800.0,7800.0,7000.0,7000.0,8500],["2023-06-08",7700.0,7700.0,7000.0,7300.0,1100],["2023-06-09",7300.0,7300.0,7000.0,7300.0,2900],["2023-06-12",7500.0,7500.0,7100.0,7400.0,8400],["2023-06-13",7600.0,7600.0,7400.0,7500.0,800],["2023-06-14",7500.0,7700.0,7400.0,7700.0,8500],["2023-06-15",8200.0,8200.0,8200.0,8200.0,3100],["2023-06-16",8700.0,8700.0,8300.0,8500.0,5300],["2023-06-19",8800.0,8800.0,8000.0,8000.0,1200],["2023-06-20",8700.0,8700.0,8000.0,8000.0,400],["2023-06-21",8800.0,8800.0,7900.0,7900.0,1200],["2023-06-22",8500.0,8500.0,7500.0,7900.0,400],["2023-06-23",8600.0,8600.0,7900.0,8100.0,3700],["2023-06-26",8000.0,8100.0,7600.0,8100.0,500],["2023-06-27",8400.0,8400.0,7900.0,8200.0,1600],["2023-06-28",8200.0,8200.0,7600.0,8200.0,11900],["2023-06-29",8200.0,8200.0,8200.0,8200.0,300],["2023-06-30",8000.0,8000.0,8000.0,8000.0,200],["2023-07-03",8100.0,8100.0,8000.0,8000.0,400],["2023-07-04",8000.0,8200.0,8000.0,8000.0,6001217],["2023-07-05",8000.0,8000.0,7600.0,7600.0,1400],["2023-07-06",8300.0,8300.0,7800.0,7800.0,2400],["2023-07-07",8400.0,8400.0,8000.0,8000.0,400],["2023-07-10",8700.0,8700.0,8000.0,8400.0,800],["2023-07-11",7900.0,8300.0,7900.0,8300.0,6900],["2023-07-12",8800.0,8800.0,8600.0,8600.0,400],["2023-07-13",8900.0,8900.0,7900.0,8200.0,6200],["2023-07-14",9000.0,9000.0,8200.0,8400.0,1600],["2023-07-17",9000.0,9000.0,8400.0,8400.0,500],["2023-07-18",7800.0,8200.0,7700.0,8200.0,1500],["2023-07-19",8400.0,8400.0,7800.0,7800.0,3000],["2023-07-20",8400.0,8400.0,7800.0,8000.0,5568921],["2023-07-21",8800.0,8800.0,8200.0,8200.0,600],["2023-07-24",9000.0,9000.0,8900.0,8900.0,5100],["2023-07-25",9700.0,9700.0,8100.0,8500.0,4500],["2023-07-26",9300.0,9300.0,7900.0,8600.0,1900],["2023-07-27",9300.0,9300.0,7900.0,7900.0,3400],["2023-07-28",8500.0,8500.0,8100.0,8100.0,7129921],["2023-07-31",8800.0,8800.0,8300.0,8300.0,500],["2023-08-01",9100.0,9100.0,8000.0,8300.0,10600],["2023-08-02",9000.0,9000.0,7900.0,8300.0,7300],["2023-08-03",7900.0,8400.0,7900.0,8300.0,600],["2023-08-04",8300.0,8300.0,8300.0,8300.0,600],["2023-08-07",8000.0,8300.0,7800.0,8300.0,6400],["2023-08-08",9100.0,9100.0,7800.0,7900.0,11300],["2023-08-09",8300.0,8300.0,7700.0,8200.0,2200],["2023-08-10",8200.0,8200.0,8100.0,8200.0,1100],["2023-08-11",8100.0,8100.0,8100.0,8100.0,600],["2023-08-14",8000.0,8000.0,7900.0,7900.0,4500],["2023-08-15",8100.0,8100.0,7600.0,8000.0,6100],["2023-08-16",7700.0,8000.0,7500.0,8000.0,700],["2023-08-17",7800.0,7900.0,7800.0,7900.0,500],["2023-08-18",7600.0,7800.0,7200.0,7200.0,9900],["2023-08-21",7900.0,7900.0,7000.0,7600.0,1000],["2023-08-22",8300.0,8300.0,7500.0,7600.0,1700],["2023-08-23",7200.0,7700.0,7200.0,7700.0,2900],["2023-08-24",7800.0,7800.0,7100.0,7700.0,2200],["2023-08-25",7800.0,7800.0,7800.0,7800.0,400],["2023-08-28",8400.0,8400.0,7900.0,7900.0,500],["2023-08-29",7900.0,7900.0,7900.0,7900.0,6000600],["2023-08-30",7900.0,7900.0,7900.0,7900.0,400],["2023-08-31",7900.0,7900.0,7900.0,7900.0,300],["2023-09-05",7700.0,7700.0,7200.0,7700.0,5800],["2023-09-06",7800.0,7800.0,7100.0,7800.0,2700],["2023-09-07",7500.0,7500.0,7500.0,7500.0,526510],["2023-09-08",8200.0,8200.0,7400.0,7700.0,1100],["2023-09-11",7400.0,7400.0,7000.0,7400.0,8000],["2023-09-12",7500.0,7500.0,7500.0,7500.0,400],["2023-09-13",7600.0,7700.0,7100.0,7500.0,987586],["2023-09-14",7200.0,7500.0,7100.0,7300.0,600],["2023-09-15",7500.0,7500.0,7300.0,7300.0,300],["2023-09-18",7100.0,7400.0,7000.0,7300.0,1000],["2023-09-19",7400.0,7400.0,7400.0,7400.0,300],["2023-09-20",7500.0,7500.0,7200.0,7400.0,800],["2023-09-21",7500.0,7500.0,7000.0,7400.0,16200],["2023-09-22",7400.0,7400.0,7100.0,7300.0,1000],["2023-09-25",7500.0,7500.0,7200.0,7200.0,500],["2023-09-26",7200.0,7200.0,7200.0,7200.0,300],["2023-09-27",7000.0,7200.0,7000.0,7200.0,400],["2023-09-28",6600.0,6600.0,6600.0,6600.0,8000],["2023-09-29",7100.0,7100.0,6300.0,6900.0,5900],["2023-10-02",7200.0,7200.0,7100.0,7100.0,600],["2023-10-03",7100.0,7100.0,6700.0,6800.0,8300],["2023-10-04",7100.0,7100.0,7100.0,7100.0,500],["2023-10-05",7000.0,7100.0,7000.0,7100.0,1600],["2023-10-06",7100.0,7100.0,7100.0,7100.0,0],["2023-10-09",7100.0,7100.0,7100.0,7100.0,0],["2023-10-10",7700.0,7700.0,7000.0,7300.0,600],["2023-10-11",7100.0,7100.0,7100.0,7100.0,200],["2023-10-12",6900.0,7200.0,6900.0,7200.0,5000],["2023-10-13",7000.0,7100.0,7000.0,7100.0,2600],["2023-10-16",6700.0,7100.0,6500.0,7000.0,2400],["2023-10-17",7100.0,7100.0,7000.0,7000.0,400],["2023-10-18",6700.0,6700.0,6500.0,6700.0,6300],["2023-10-19",7000.0,7000.0,7000.0,7000.0,500],["2023-10-20",6600.0,7000.0,6600.0,6700.0,400],["2023-10-23",7000.0,7000.0,6500.0,6500.0,500],["2023-10-24",7100.0,7100.0,6800.0,7000.0,600],["2023-10-25",7000.0,7000.0,7000.0,7000.0,0],["2023-10-26",6700.0,6900.0,6500.0,6900.0,1800],["2023-10-27",6600.0,6900.0,6600.0,6900.0,300],["2023-10-30",6600.0,6600.0,6600.0,6600.0,200],["2023-10-31",6800.0,6800.0,6800.0,6800.0,400],["2023-11-01",6400.0,6400.0,6400.0,6400.0,200],["2023-11-02",6900.0,6900.0,6800.0,6800.0,1200],["2023-11-03",7000.0,7000.0,6900.0,6900.0,300],["2023-11-06",6500.0,6900.0,6500.0,6800.0,1200],["2023-11-07",6900.0,6900.0,6900.0,6900.0,300],["2023-11-08",6900.0,6900.0,6900.0,6900.0,0],["2023-11-09",7400.0,7400.0,6600.0,6800.0,1200],["2023-11-10",6800.0,6800.0,6800.0,6800.0,200],["2023-11-13",6500.0,6500.0,6500.0,6500.0,100],["2023-11-14",6800.0,6800.0,6700.0,6700.0,300],["2023-11-15",7200.0,7200.0,6800.0,6800.0,300],["2023-11-16",6800.0,6800.0,6800.0,6800.0,300],["2023-11-17",7000.0,7000.0,6500.0,6900.0,500],["2023-11-20",6800.0,6800.0,6800.0,6800.0,300],["2023-11-21",7400.0,7400.0,6900.0,6900.0,400],["2023-11-22",6500.0,6500.0,6500.0,6500.0,500],["2023-11-23",7100.0,7100.0,6500.0,6700.0,1100],["2023-11-24",6700.0,6700.0,6700.0,6700.0,200],["2023-11-27",6500.0,6700.0,6500.0,6700.0,200],["2023-11-28",6500.0,6700.0,6500.0,6700.0,400],["2023-11-29",6700.0,6700.0,6700.0,6700.0,100],["2023-11-30",6800.0,6800.0,6800.0,6800.0,300],["2023-12-01",6700.0,6700.0,6700.0,6700.0,200],["2023-12-04",6700.0,6700.0,6700.0,6700.0,500],["2023-12-05",6900.0,6900.0,6400.0,6800.0,1000],["2023-12-06",6800.0,6800.0,6800.0,6800.0,0],["2023-12-07",6600.0,6600.0,6600.0,6600.0,100],["2023-12-08",7100.0,7100.0,6700.0,6900.0,3300],["2023-12-11",6800.0,6800.0,6800.0,6800.0,100],["2023-12-12",6500.0,6500.0,6500.0,6500.0,100],["2023-12-13",7100.0,7100.0,6500.0,6700.0,1400],["2023-12-14",6900.0,6900.0,6900.0,6900.0,100],["2023-12-15",6600.0,6900.0,6600.0,6900.0,900],["2023-12-18",6900.0,6900.0,6900.0,6900.0,400],["2023-12-19",6900.0,6900.0,6900.0,6900.0,300],["2023-12-20",7400.0,7400.0,6500.0,6500.0,800],["2023-12-21",7100.0,7100.0,6500.0,6500.0,200],["2023-12-22",7000.0,7000.0,6700.0,6900.0,1500],["2023-12-25",6500.0,6900.0,6500.0,6900.0,500],["2023-12-26",6600.0,6800.0,6600.0,6800.0,300],["2023-12-27",7400.0,7400.0,6900.0,6900.0,400],["2023-12-28",7300.0,7300.0,6900.0,6900.0,500],["2023-12-29",7300.0,7300.0,6900.0,6900.0,400],["2024-01-02",6900.0,7200.0,6800.0,7200.0,1600],["2024-01-03",7900.0,7900.0,6700.0,6700.0,1500],["2024-01-04",7200.0,7200.0,6600.0,6900.0,4200],["2024-01-05",7400.0,7400.0,6800.0,7100.0,1200],["2024-01-08",7300.0,7300.0,7200.0,7200.0,300],["2024-01-09",7200.0,7200.0,7200.0,7200.0,200],["2024-01-10",7200.0,7200.0,7200.0,7200.0,300],["2024-01-11",7200.0,7200.0,7200.0,7200.0,0],["2024-01-12",7200.0,7200.0,7200.0,7200.0,400],["2024-01-15",6700.0,7100.0,6700.0,7100.0,700],["2024-01-16",7100.0,7100.0,7100.0,7100.0,100],["2024-01-17",7200.0,7200.0,6800.0,7000.0,400],["2024-01-18",7000.0,7000.0,7000.0,7000.0,0],["2024-01-19",7000.0,7000.0,7000.0,7000.0,0],["2024-01-22",7000.0,7000.0,7000.0,7000.0,0],["2024-01-23",6600.0,7000.0,6600.0,7000.0,1100],["2024-01-24",7500.0,7500.0,7000.0,7000.0,600],["2024-01-25",7000.0,7000.0,7000.0,7000.0,0],["2024-01-26",7700.0,7700.0,7300.0,7300.0,500],["2024-01-29",7700.0,7700.0,7200.0,7200.0,500],["2024-01-30",7000.0,7000.0,7000.0,7000.0,200],["2024-01-31",6800.0,7000.0,6700.0,7000.0,1300],["2024-02-01",7600.0,7600.0,7000.0,7100.0,400],["2024-02-02",7500.0,7500.0,7500.0,7500.0,100],["2024-02-05",7000.0,7200.0,7000.0,7200.0,2000],["2024-02-06",7700.0,7700.0,6800.0,7200.0,1400],["2024-02-07",7500.0,7500.0,7200.0,7200.0,300],["2024-02-15",6800.0,7400.0,6800.0,7400.0,3000],["2024-02-16",7900.0,7900.0,6900.0,7400.0,1600],["2024-02-19",8100.0,8100.0,7000.0,7000.0,6600],["2024-02-20",7600.0,7600.0,7100.0,7300.0,900],["2024-02-21",7700.0,7700.0,7000.0,7200.0,500],["2024-02-22",7200.0,7200.0,7200.0,7200.0,0],["2024-02-23",7200.0,7500.0,6900.0,6900.0,6800],["2024-02-26",7500.0,7500.0,7100.0,7100.0,900],["2024-02-27",7700.0,7700.0,7400.0,7400.0,400],["2024-02-28",7900.0,7900.0,6900.0,7000.0,1500],["2024-02-29",7700.0,7700.0,6800.0,7000.0,1900],["2024-03-01",7100.0,7100.0,7100.0,7100.0,100],["2024-03-04",7500.0,7500.0,7000.0,7000.0,500],["2024-03-05",7000.0,7000.0,7000.0,7000.0,700],["2024-03-06",7000.0,7400.0,7000.0,7000.0,1900],["2024-03-07",7400.0,7400.0,7200.0,7200.0,300],["2024-03-08",7200.0,7200.0,7200.0,7200.0,0],["2024-03-11",6800.0,6900.0,6500.0,6600.0,8400],["2024-03-12",7200.0,7200.0,6500.0,6500.0,10800],["2024-03-13",7100.0,7100.0,6800.0,6800.0,300],["2024-03-14",7200.0,7200.0,6900.0,6900.0,300],["2024-03-15",7500.0,7500.0,6900.0,6900.0,300],["2024-03-18",6900.0,6900.0,6900.0,6900.0,300],["2024-03-19",6900.0,6900.0,6900.0,6900.0,300],["2024-03-20",7000.0,7000.0,7000.0,7000.0,500],["2024-03-21",7000.0,7000.0,7000.0,7000.0,300],["2024-03-22",7000.0,7000.0,7000.0,7000.0,300],["2024-03-25",7000.0,7000.0,7000.0,7000.0,300],["2024-03-26",7000.0,7000.0,7000.0,7000.0,300],["2024-03-27",7000.0,7000.0,7000.0,7000.0,300],["2024-03-28",7000.0,7000.0,7000.0,7000.0,200],["2024-03-29",7000.0,7000.0,7000.0,7000.0,200],["2024-04-01",6700.0,7000.0,6700.0,7000.0,300],["2024-04-02",6800.0,6800.0,6800.0,6800.0,100],["2024-04-03",6900.0,6900.0,6900.0,6900.0,200],["2024-04-04",7200.0,7200.0,7200.0,7200.0,100],["2024-04-05",7100.0,7100.0,7100.0,7100.0,100],["2024-04-08",6700.0,7000.0,6700.0,7000.0,900],["2024-04-09",7600.0,7600.0,6700.0,7000.0,1000],["2024-04-10",7000.0,7400.0,6700.0,6800.0,1200],["2024-04-11",7300.0,7300.0,6700.0,6700.0,3200],["2024-04-12",7300.0,7300.0,6700.0,6700.0,600],["2024-04-15",7200.0,7200.0,6700.0,6800.0,500],["2024-04-16",7300.0,7300.0,6700.0,6700.0,200],["2024-04-17",7200.0,7200.0,6700.0,6700.0,600],["2024-04-19",7200.0,7200.0,6700.0,6700.0,200],["2024-04-22",7200.0,7200.0,6200.0,6700.0,1200],["2024-04-23",7200.0,7200.0,7000.0,7000.0,500],["2024-04-24",7000.0,7000.0,7000.0,7000.0,300],["2024-04-25",7700.0,7700.0,7300.0,7300.0,500],["2024-04-26",7200.0,7200.0,7200.0,7200.0,300],["2024-05-02",7000.0,7000.0,6800.0,6800.0,800],["2024-05-03",7300.0,7300.0,6700.0,7000.0,1100],["2024-05-06",7000.0,7000.0,7000.0,7000.0,200],["2024-05-07",7000.0,7000.0,7000.0,7000.0,300],["2024-05-08",7000.0,7000.0,7000.0,7000.0,300],["2024-05-09",7000.0,7000.0,7000.0,7000.0,300],["2024-05-10",7100.0,7100.0,7100.0,7100.0,400],["2024-05-13",6700.0,6700.0,6700.0,6700.0,200],["2024-05-14",7200.0,7200.0,7000.0,7000.0,1500],["2024-05-15",7500.0,7500.0,7300.0,7300.0,500],["2024-05-16",7200.0,7200.0,6800.0,6800.0,1700],["2024-05-17",7400.0,7400.0,7000.0,7200.0,800],["2024-05-20",7100.0,7100.0,7100.0,7100.0,400],["2024-05-21",7600.0,7600.0,6700.0,7300.0,1300],["2024-05-22",6700.0,7100.0,6700.0,7100.0,700],["2024-05-23",7100.0,7100.0,7100.0,7100.0,300],["2024-05-24",6700.0,6900.0,6700.0,6900.0,2200],["2024-05-27",7100.0,7100.0,7100.0,7100.0,4553201],["2024-05-28",7100.0,7100.0,7100.0,7100.0,300],["2024-05-29",7200.0,7200.0,7200.0,7200.0,500],["2024-05-30",6800.0,7000.0,6600.0,7000.0,1600],["2024-05-31",7100.0,7100.0,7100.0,7100.0,300],["2024-06-03",7000.0,7100.0,6500.0,7100.0,3900],["2024-06-04",7700.0,7700.0,6700.0,7100.0,600],["2024-06-05",6800.0,6800.0,6700.0,6700.0,800],["2024-06-06",7300.0,7300.0,6500.0,7000.0,900],["2024-06-07",6700.0,6900.0,6700.0,6700.0,500],["2024-06-10",7200.0,7200.0,6500.0,6900.0,4700],["2024-06-11",7400.0,7400.0,6500.0,6700.0,2200],["2024-06-12",7200.0,7200.0,6700.0,7100.0,600],["2024-06-13",6900.0,6900.0,6700.0,6700.0,900],["2024-06-14",6900.0,6900.0,6700.0,6900.0,800],["2024-06-17",6600.0,6600.0,6600.0,6600.0,100],["2024-06-18",6500.0,6900.0,6500.0,6900.0,3500],["2024-06-19",7400.0,7400.0,6500.0,6500.0,1200],["2024-06-20",7100.0,7100.0,6500.0,6600.0,4500],["2024-06-21",7200.0,7200.0,6500.0,6600.0,3000],["2024-06-24",7200.0,7200.0,6500.0,6800.0,1000],["2024-06-25",6500.0,6600.0,6500.0,6600.0,2000],["2024-06-26",6800.0,6800.0,6500.0,6600.0,1700],["2024-06-27",6600.0,6600.0,6500.0,6500.0,700],["2024-06-28",6600.0,6600.0,6500.0,6500.0,4100],["2024-07-01",7100.0,7100.0,6200.0,6500.0,6600],["2024-07-02",7000.0,7000.0,6400.0,6400.0,10700],["2024-07-03",6400.0,6500.0,6400.0,6500.0,45100],["2024-07-04",7000.0,7000.0,6500.0,6700.0,1800],["2024-07-05",6600.0,6600.0,6600.0,6600.0,2500],["2024-07-08",6600.0,6700.0,6600.0,6700.0,700],["2024-07-09",6700.0,6700.0,6700.0,6700.0,700],["2024-07-10",6700.0,6700.0,6700.0,6700.0,0],["2024-07-11",6500.0,6500.0,6500.0,6500.0,400],["2024-07-12",6500.0,6500.0,6300.0,6500.0,500],["2024-07-15",6600.0,6600.0,6600.0,6600.0,100],["2024-07-16",6500.0,6500.0,6500.0,6500.0,300],["2024-07-17",6500.0,6500.0,6500.0,6500.0,0],["2024-07-18",7100.0,7100.0,6500.0,6700.0,600],["2024-07-19",6500.0,6500.0,6500.0,6500.0,400],["2024-07-22",6400.0,6500.0,6400.0,6500.0,300],["2024-07-23",6400.0,6500.0,6000.0,6400.0,2100],["2024-07-24",6400.0,6400.0,6400.0,6400.0,300],["2024-07-25",7000.0,7000.0,6300.0,6400.0,500],["2024-07-26",6700.0,6700.0,6700.0,6700.0,100],["2024-07-29",6700.0,6700.0,6700.0,6700.0,0],["2024-07-30",7300.0,7300.0,6400.0,6700.0,400],["2024-07-31",6500.0,6700.0,6400.0,6700.0,600],["2024-08-01",6700.0,6700.0,6700.0,6700.0,2655400],["2024-08-02",6700.0,6700.0,6700.0,6700.0,55300],["2024-08-05",6600.0,6600.0,6600.0,6600.0,300],["2024-08-06",6600.0,6600.0,6600.0,6600.0,0],["2024-08-07",7100.0,7100.0,7100.0,7100.0,100],["2024-08-08",7800.0,7800.0,7000.0,7000.0,2513155],["2024-08-09",6900.0,6900.0,6900.0,6900.0,200],["2024-08-12",7300.0,7300.0,7300.0,7300.0,100],["2024-08-13",7700.0,7700.0,6600.0,6600.0,200],["2024-08-14",7100.0,7100.0,6600.0,6600.0,600],["2024-08-15",7200.0,7200.0,6600.0,7000.0,1500],["2024-08-16",7500.0,7500.0,6300.0,7000.0,12300],["2024-08-19",7600.0,7600.0,6600.0,6800.0,1100],["2024-08-20",7400.0,7400.0,6800.0,7000.0,600],["2024-08-21",7600.0,7600.0,6500.0,6900.0,1800],["2024-08-22",7200.0,7200.0,6900.0,6900.0,1100],["2024-08-23",7300.0,7300.0,7300.0,7300.0,100],["2024-08-26",7300.0,7300.0,7000.0,7000.0,400],["2024-08-27",7000.0,7000.0,6600.0,6800.0,1900],["2024-08-28",7000.0,7000.0,6800.0,6800.0,200],["2024-08-29",6500.0,6800.0,6300.0,6800.0,3700],["2024-08-30",6800.0,6800.0,6800.0,6800.0,300],["2024-09-04",6600.0,6600.0,6400.0,6600.0,1300],["2024-09-05",7200.0,7200.0,6500.0,6500.0,400],["2024-09-06",7000.0,7000.0,6300.0,6500.0,400],["2024-09-09",7100.0,7100.0,6400.0,6500.0,700],["2024-09-10",6600.0,6600.0,6300.0,6500.0,800],["2024-09-11",6200.0,6600.0,6200.0,6600.0,700],["2024-09-12",6600.0,6600.0,6600.0,6600.0,0],["2024-09-13",6600.0,6600.0,6600.0,6600.0,0],["2024-09-16",6200.0,6500.0,6200.0,6500.0,600],["2024-09-17",6500.0,6500.0,6500.0,6500.0,300],["2024-09-18",6400.0,6500.0,6400.0,6500.0,500],["2024-09-19",7000.0,7000.0,6400.0,6600.0,900],["2024-09-20",7000.0,7000.0,6200.0,6800.0,2000],["2024-09-23",7200.0,7200.0,6400.0,6800.0,1400],["2024-09-24",7200.0,7200.0,6800.0,6800.0,600],["2024-09-25",6800.0,6900.0,6800.0,6900.0,600],["2024-09-26",7200.0,7200.0,6900.0,6900.0,300],["2024-09-27",6900.0,6900.0,6800.0,6800.0,1000],["2024-09-30",6400.0,6800.0,6400.0,6800.0,1900],["2024-10-01",6400.0,6800.0,6400.0,6800.0,6000],["2024-10-02",6400.0,6900.0,6400.0,6700.0,1400],["2024-10-03",6600.0,6600.0,6600.0,6600.0,200],["2024-10-04",6400.0,6600.0,6400.0,6600.0,400],["2024-10-07",6300.0,6600.0,6300.0,6600.0,600],["2024-10-08",6300.0,6600.0,6300.0,6600.0,1000],["2024-10-09",7100.0,7100.0,6300.0,6600.0,1200],["2024-10-10",6400.0,6600.0,6400.0,6600.0,500],["2024-10-11",6900.0,6900.0,6500.0,6600.0,700],["2024-10-14",6300.0,6600.0,6000.0,6500.0,6300],["2024-10-15",6900.0,6900.0,6200.0,6200.0,200],["2024-10-16",6600.0,6600.0,6600.0,6600.0,100],["2024-10-17",6600.0,6600.0,6600.0,6600.0,0],["2024-10-18",6800.0,6800.0,6400.0,6400.0,300],["2024-10-21",6900.0,6900.0,6200.0,6300.0,700],["2024-10-22",6800.0,6800.0,6800.0,6800.0,100],["2024-10-23",6800.0,6800.0,6300.0,6400.0,300],["2024-10-24",6900.0,6900.0,6200.0,6300.0,800],["2024-10-25",6700.0,6700.0,6000.0,6300.0,800],["2024-10-28",6900.0,6900.0,6400.0,6400.0,400],["2024-10-29",7000.0,7000.0,6400.0,6500.0,2400],["2024-10-30",7000.0,7000.0,6500.0,6500.0,300],["2024-10-31",6200.0,6600.0,6100.0,6500.0,700],["2024-11-01",6500.0,6500.0,6500.0,6500.0,200],["2024-11-04",6500.0,6500.0,6500.0,6500.0,0],["2024-11-05",6500.0,6500.0,6500.0,6500.0,0],["2024-11-06",6500.0,6500.0,6500.0,6500.0,0],["2024-11-07",6500.0,6500.0,6500.0,6500.0,0],["2024-11-08",6100.0,6400.0,6100.0,6400.0,700],["2024-11-11",6900.0,6900.0,6400.0,6400.0,400],["2024-11-12",6200.0,6300.0,6200.0,6300.0,400],["2024-11-13",6800.0,6800.0,6000.0,6300.0,500],["2024-11-14",6700.0,6700.0,6400.0,6400.0,300],["2024-11-15",6700.0,6700.0,6000.0,6200.0,500],["2024-11-18",6700.0,6700.0,6400.0,6400.0,400],["2024-11-19",6300.0,6500.0,6000.0,6500.0,700],["2024-11-20",6100.0,6100.0,6100.0,6100.0,100],["2024-11-21",6700.0,6700.0,6100.0,6400.0,900],["2024-11-22",6400.0,6400.0,6400.0,6400.0,0],["2024-11-25",6000.0,6400.0,6000.0,6400.0,1100],["2024-11-26",6200.0,6600.0,6200.0,6600.0,800],["2024-11-27",7100.0,7100.0,6600.0,6600.0,400],["2024-11-28",6900.0,6900.0,6300.0,6600.0,600],["2024-11-29",6100.0,6700.0,6100.0,6200.0,500],["2024-12-02",6800.0,6800.0,6700.0,6700.0,400],["2024-12-03",7000.0,7000.0,6200.0,6200.0,300],["2024-12-04",6800.0,6800.0,6800.0,6800.0,100],["2024-12-05",6900.0,6900.0,6900.0,6900.0,100],["2024-12-06",6300.0,6900.0,6300.0,6900.0,700],["2024-12-09",6900.0,6900.0,6300.0,6500.0,700],["2024-12-10",7100.0,7100.0,6000.0,6800.0,1000],["2024-12-11",7400.0,7400.0,6200.0,6800.0,1400],["2024-12-12",7200.0,7200.0,6200.0,6600.0,3200],["2024-12-13",6000.0,6600.0,6000.0,6600.0,1500],["2024-12-16",6500.0,6500.0,6500.0,6500.0,1200],["2024-12-17",6000.0,6400.0,6000.0,6400.0,700400],["2024-12-18",6900.0,6900.0,6300.0,6300.0,400],["2024-12-19",6300.0,6300.0,6300.0,6300.0,400],["2024-12-20",6800.0,6800.0,6300.0,6400.0,900],["2024-12-23",6700.0,6900.0,6600.0,6900.0,30700],["2024-12-24",7000.0,7000.0,6700.0,6700.0,5000],["2024-12-25",7000.0,7000.0,6800.0,6800.0,700],["2024-12-26",7300.0,7300.0,7300.0,7300.0,100],["2024-12-27",7300.0,7300.0,6600.0,6800.0,400],["2024-12-30",6300.0,6700.0,6200.0,6700.0,1000],["2024-12-31",7000.0,7000.0,6800.0,6800.0,300],["2025-01-02",6300.0,6700.0,6300.0,6700.0,1000],["2025-01-03",7100.0,7100.0,6100.0,6600.0,1700],["2025-01-06",7000.0,7000.0,6000.0,6600.0,1600],["2025-01-07",6500.0,6600.0,6100.0,6600.0,600],["2025-01-08",7100.0,7100.0,6100.0,6100.0,800],["2025-01-09",6700.0,6700.0,6000.0,6600.0,2800],["2025-01-10",7200.0,7200.0,6000.0,6500.0,2700],["2025-01-13",7100.0,7100.0,6000.0,6400.0,1900],["2025-01-14",6300.0,6300.0,6300.0,6300.0,700],["2025-01-15",6300.0,6300.0,6200.0,6300.0,6300],["2025-01-16",6700.0,6700.0,6100.0,6400.0,1000],["2025-01-17",6800.0,6800.0,6000.0,6400.0,1700],["2025-01-20",7000.0,7000.0,7000.0,7000.0,100],["2025-01-21",7700.0,7700.0,6300.0,6400.0,400],["2025-01-22",6400.0,6400.0,6300.0,6300.0,300],["2025-01-23",6800.0,6800.0,6000.0,6500.0,600],["2025-01-24",7000.0,7000.0,6300.0,6500.0,700],["2025-02-03",7100.0,7100.0,6200.0,6700.0,600],["2025-02-04",6800.0,6800.0,6800.0,6800.0,100],["2025-02-05",7000.0,7000.0,6200.0,6600.0,800],["2025-02-06",6700.0,6700.0,6600.0,6600.0,300],["2025-02-07",6700.0,6700.0,6300.0,6400.0,300],["2025-02-10",6200.0,6500.0,6200.0,6200.0,700],["2025-02-11",6200.0,6600.0,6200.0,6500.0,4000],["2025-02-12",6800.0,6800.0,6800.0,6800.0,100],["2025-02-13",7000.0,7000.0,6300.0,6500.0,1500],["2025-02-14",6900.0,6900.0,6400.0,6600.0,1200],["2025-02-17",6300.0,6300.0,6300.0,6300.0,200],["2025-02-18",6800.0,6800.0,6800.0,6800.0,100],["2025-02-19",6300.0,6700.0,6300.0,6700.0,1300],["2025-02-20",6700.0,6700.0,6600.0,6600.0,600],["2025-02-21",6600.0,6600.0,6200.0,6200.0,500],["2025-02-24",6800.0,6800.0,6000.0,6000.0,4300],["2025-02-25",6600.0,6600.0,6500.0,6500.0,8022010],["2025-02-26",7000.0,7000.0,6300.0,6600.0,3892826],["2025-02-27",7000.0,7000.0,6300.0,6500.0,500],["2025-02-28",7000.0,7000.0,6600.0,6600.0,700],["2025-03-03",7000.0,7000.0,6600.0,6600.0,500],["2025-03-04",6300.0,6500.0,6100.0,6500.0,1600],["2025-03-05",7000.0,7000.0,6000.0,6100.0,11500],["2025-03-06",6500.0,6500.0,6100.0,6100.0,466100],["2025-03-07",6700.0,6700.0,6000.0,6200.0,16900],["2025-03-10",6200.0,6200.0,6200.0,6200.0,500],["2025-03-11",6200.0,6200.0,6000.0,6200.0,1100],["2025-03-12",6800.0,6800.0,6000.0,6200.0,3700],["2025-03-13",6200.0,6200.0,6000.0,6100.0,1100],["2025-03-14",6700.0,6700.0,6000.0,6100.0,700],["2025-03-17",6600.0,6600.0,6000.0,6100.0,4000],["2025-03-18",6600.0,6600.0,6000.0,6200.0,1600],["2025-03-19",6800.0,6800.0,6100.0,6200.0,800],["2025-03-20",6000.0,6000.0,6000.0,6000.0,3600],["2025-03-21",6100.0,6100.0,6100.0,6100.0,100],["2025-03-24",6000.0,6100.0,6000.0,6100.0,400],["2025-03-25",6700.0,6700.0,6100.0,6100.0,300],["2025-03-26",6700.0,6700.0,6000.0,6100.0,400],["2025-03-27",5900.0,5900.0,5800.0,5900.0,800],["2025-03-28",6400.0,6400.0,5900.0,6100.0,5200],["2025-03-31",6100.0,6100.0,6100.0,6100.0,0],["2025-04-01",6100.0,6100.0,6100.0,6100.0,0],["2025-04-02",5900.0,6100.0,5900.0,6100.0,900],["2025-04-03",5900.0,5900.0,5700.0,5900.0,1000],["2025-04-04",5700.0,6000.0,5600.0,6000.0,800],["2025-04-08",6600.0,6600.0,6600.0,6600.0,100],["2025-04-09",7200.0,7200.0,6000.0,6000.0,29200],["2025-04-10",6300.0,6300.0,5900.0,6100.0,1600],["2025-04-11",6300.0,6300.0,6300.0,6300.0,100],["2025-04-14",6300.0,6300.0,6200.0,6200.0,300],["2025-04-15",6200.0,6200.0,6100.0,6100.0,5990979],["2025-04-16",6700.0,6700.0,6100.0,6100.0,4143200],["2025-04-17",6600.0,6600.0,6000.0,6100.0,300],["2025-04-18",6100.0,6100.0,5700.0,6000.0,800],["2025-04-21",6600.0,6600.0,6000.0,6000.0,12250317],["2025-04-22",6000.0,6100.0,5500.0,6100.0,2400],["2025-04-23",6100.0,6100.0,5800.0,6100.0,1400],["2025-04-24",6500.0,6500.0,5800.0,5900.0,1700],["2025-04-25",6400.0,6400.0,5500.0,6000.0,7600],["2025-04-28",6600.0,6600.0,5900.0,6000.0,700],["2025-04-29",6600.0,6600.0,5800.0,6000.0,1600],["2025-05-05",5800.0,5800.0,5600.0,5600.0,900],["2025-05-06",5700.0,6000.0,5600.0,6000.0,1100],["2025-05-07",6000.0,6000.0,5700.0,5800.0,300],["2025-05-08",5800.0,5800.0,5800.0,5800.0,300],["2025-05-09",5700.0,5800.0,5600.0,5800.0,800],["2025-05-12",5800.0,6000.0,5800.0,5900.0,500],["2025-05-13",6000.0,6000.0,5800.0,6000.0,1300],["2025-05-14",6000.0,6000.0,6000.0,6000.0,0],["2025-05-15",5800.0,5800.0,5800.0,5800.0,100],["2025-05-16",6200.0,6200.0,6000.0,6000.0,400],["2025-05-19",5900.0,6000.0,5900.0,6000.0,600],["2025-05-20",6500.0,6500.0,6000.0,6000.0,300],["2025-05-21",6000.0,6000.0,6000.0,6000.0,300],["2025-05-22",6200.0,6200.0,5600.0,6000.0,1400],["2025-05-23",6000.0,6000.0,5500.0,5700.0,2300],["2025-05-26",6200.0,6200.0,5800.0,6000.0,500],["2025-05-27",6000.0,6000.0,5800.0,6000.0,1300],["2025-05-28",6600.0,6600.0,5900.0,6000.0,1300],["2025-05-29",6200.0,6200.0,5800.0,6000.0,900],["2025-05-30",6400.0,6400.0,6000.0,6000.0,400],["2025-06-02",6400.0,6400.0,5900.0,6000.0,300],["2025-06-03",6000.0,6000.0,6000.0,6000.0,100],["2025-06-04",6200.0,6200.0,5900.0,5900.0,1100],["2025-06-05",6200.0,6200.0,6200.0,6200.0,100],["2025-06-06",6200.0,6200.0,5800.0,6200.0,600],["2025-06-09",6300.0,6300.0,6300.0,6300.0,100],["2025-06-10",6200.0,6200.0,6200.0,6200.0,300],["2025-06-11",6800.0,6800.0,6200.0,6200.0,400],["2025-06-12",6600.0,6600.0,6000.0,6000.0,200],["2025-06-13",6500.0,6500.0,6500.0,6500.0,100],["2025-06-16",6800.0,6800.0,6800.0,6800.0,100],["2025-06-17",7400.0,7400.0,6200.0,6200.0,500],["2025-06-18",6800.0,6800.0,5800.0,6200.0,2800],["2025-06-19",6800.0,6800.0,6000.0,6100.0,700],["2025-06-20",6700.0,6700.0,5900.0,6000.0,600],["2025-06-23",6600.0,6600.0,5900.0,6000.0,1200],["2025-06-24",6500.0,6500.0,6300.0,6300.0,300],["2025-06-25",6300.0,6300.0,5900.0,6200.0,1100],["2025-06-26",6200.0,6200.0,6200.0,6200.0,300],["2025-06-27",6800.0,6800.0,5900.0,6100.0,1600],["2025-06-30",6100.0,6100.0,6100.0,6100.0,0],["2025-07-01",6100.0,6100.0,6100.0,6100.0,0],["2025-07-02",6200.0,6200.0,5900.0,6100.0,400],["2025-07-03",6200.0,6200.0,5900.0,6100.0,800],["2025-07-04",6200.0,6200.0,5900.0,6100.0,800],["2025-07-07",5900.0,6100.0,5900.0,6100.0,900],["2025-07-08",6200.0,6200.0,6200.0,6200.0,100],["2025-07-09",6100.0,6600.0,6000.0,6400.0,506300],["2025-07-10",6000.0,6400.0,6000.0,6100.0,9900],["2025-07-11",6600.0,6600.0,6400.0,6400.0,400],["2025-07-14",6800.0,6800.0,6000.0,6000.0,5300],["2025-07-15",6600.0,6600.0,6000.0,6000.0,1300],["2025-07-16",6400.0,6400.0,6400.0,6400.0,100],["2025-07-17",6800.0,6800.0,5800.0,6000.0,18500],["2025-07-18",6600.0,6600.0,6000.0,6300.0,7700],["2025-07-21",6800.0,6800.0,5700.0,5700.0,21600],["2025-07-22",6100.0,6100.0,5700.0,5700.0,1800],["2025-07-23",6200.0,6200.0,5700.0,5800.0,69500],["2025-07-24",6300.0,6300.0,5500.0,5700.0,111400],["2025-07-25",6100.0,6100.0,5300.0,5600.0,123700],["2025-07-28",6100.0,6100.0,5300.0,5300.0,17200],["2025-07-29",5800.0,5800.0,5200.0,5500.0,23100],["2025-07-30",6000.0,6000.0,5200.0,5300.0,42900],["2025-07-31",5800.0,5800.0,5000.0,5600.0,188900],["2025-08-01",5800.0,5800.0,5400.0,5600.0,284300],["2025-08-04",5700.0,5700.0,5500.0,5600.0,274300],["2025-08-05",6100.0,6100.0,5600.0,6100.0,492500],["2025-08-06",6700.0,6700.0,6200.0,6400.0,454900],["2025-08-07",6900.0,6900.0,6400.0,6900.0,614900],["2025-08-08",6900.0,7100.0,6500.0,6600.0,445100],["2025-08-11",7200.0,7200.0,6300.0,6600.0,108000],["2025-08-12",6600.0,6600.0,6100.0,6300.0,293500],["2025-08-13",6400.0,6600.0,6300.0,6400.0,131700],["2025-08-14",6300.0,6400.0,6100.0,6200.0,1618100],["2025-08-15",6800.0,6800.0,6100.0,6100.0,177900],["2025-08-18",6000.0,6300.0,6000.0,6200.0,379100],["2025-08-19",6800.0,6800.0,6000.0,6200.0,125500],["2025-08-20",6200.0,6300.0,6000.0,6100.0,147200],["2025-08-21",6000.0,6100.0,5900.0,5900.0,86600],["2025-08-22",5900.0,5900.0,5500.0,5600.0,115000],["2025-08-25",5600.0,6000.0,5600.0,5900.0,223500],["2025-08-26",5900.0,6200.0,5900.0,6200.0,112800],["2025-08-27",6500.0,6500.0,5900.0,6000.0,41300],["2025-08-28",6000.0,6100.0,5800.0,5900.0,51900],["2025-08-29",5800.0,5900.0,5700.0,5700.0,77600],["2025-09-03",5300.0,6000.0,5200.0,6000.0,29800],["2025-09-04",5800.0,5900.0,5700.0,5900.0,13700],["2025-09-05",5800.0,5900.0,5700.0,5700.0,27400],["2025-09-08",5700.0,5900.0,5600.0,5600.0,47400],["2025-09-09",5600.0,5600.0,5500.0,5500.0,28400],["2025-09-10",5600.0,5600.0,5400.0,5600.0,51600],["2025-09-11",5400.0,5600.0,5400.0,5600.0,60900],["2025-09-12",5600.0,5700.0,5400.0,5500.0,41700],["2025-09-15",5600.0,5600.0,5600.0,5600.0,10300],["2025-09-16",5600.0,5600.0,5400.0,5500.0,19000],["2025-09-17",5600.0,5600.0,5500.0,5600.0,24100],["2025-09-18",5600.0,5600.0,5500.0,5600.0,13100],["2025-09-19",5600.0,5700.0,5400.0,5500.0,34000],["2025-09-22",5400.0,5500.0,5300.0,5400.0,24000],["2025-09-23",5200.0,5400.0,5200.0,5400.0,23900],["2025-09-24",5400.0,5500.0,5400.0,5500.0,72200],["2025-09-25",5400.0,5700.0,5400.0,5600.0,63800],["2025-09-26",5500.0,5700.0,5500.0,5700.0,60000],["2025-09-29",5800.0,5800.0,5500.0,5600.0,86400],["2025-09-30",5600.0,5600.0,5400.0,5600.0,48400],["2025-10-01",5500.0,5500.0,5400.0,5500.0,52700],["2025-10-02",5500.0,5500.0,5300.0,5300.0,29100],["2025-10-03",5300.0,5300.0,5000.0,5100.0,83700],["2025-10-06",5000.0,5200.0,5000.0,5200.0,18400],["2025-10-07",5300.0,5300.0,5000.0,5000.0,20900],["2025-10-08",5200.0,5200.0,5000.0,5100.0,23700],["2025-10-09",5100.0,5200.0,5100.0,5100.0,21500],["2025-10-10",5100.0,5300.0,5000.0,5200.0,38100],["2025-10-13",5100.0,5100.0,5000.0,5100.0,7600],["2025-10-14",5100.0,5300.0,5000.0,5300.0,62400],["2025-10-15",5300.0,5300.0,5000.0,5200.0,19000],["2025-10-16",5100.0,5200.0,4900.0,5000.0,22400],["2025-10-17",5000.0,5000.0,5000.0,5000.0,16200],["2025-10-20",5000.0,5000.0,4600.0,4600.0,39400],["2025-10-21",4600.0,4700.0,4400.0,4600.0,28100],["2025-10-22",4600.0,4600.0,4300.0,4500.0,6500],["2025-10-23",4400.0,4500.0,4400.0,4500.0,4500],["2025-10-24",4500.0,4500.0,4400.0,4500.0,21100],["2025-10-27",4500.0,4600.0,4500.0,4600.0,25900],["2025-10-28",4500.0,4500.0,4300.0,4500.0,14200],["2025-10-29",4300.0,4500.0,4300.0,4500.0,600],["2025-10-30",4400.0,4500.0,4400.0,4500.0,44300],["2025-10-31",4500.0,4600.0,4500.0,4500.0,22100],["2025-11-03",4500.0,4600.0,4400.0,4600.0,16000],["2025-11-04",4500.0,4500.0,4300.0,4300.0,24500],["2025-11-05",4400.0,4500.0,4400.0,4500.0,10600],["2025-11-06",4700.0,4700.0,4400.0,4400.0,6100],["2025-11-07",4400.0,4500.0,4400.0,4400.0,4700],["2025-11-10",4500.0,4500.0,4300.0,4400.0,800],["2025-11-11",4300.0,4500.0,4300.0,4400.0,4100],["2025-11-12",4400.0,4500.0,4300.0,4400.0,45000],["2025-11-13",4500.0,4500.0,4400.0,4500.0,3400],["2025-11-14",4500.0,4700.0,4500.0,4700.0,31400],["2025-11-17",4600.0,4700.0,4500.0,4700.0,30700],["2025-11-18",4700.0,4900.0,4700.0,4800.0,25700],["2025-11-19",4800.0,4900.0,4700.0,4800.0,6400],["2025-11-20",4700.0,4700.0,4500.0,4700.0,8800],["2025-11-21",4600.0,4700.0,4600.0,4700.0,10000],["2025-11-24",4600.0,4700.0,4500.0,4700.0,19300],["2025-11-25",4600.0,4700.0,4500.0,4700.0,16400],["2025-11-26",4600.0,4700.0,4500.0,4700.0,22100],["2025-11-27",4600.0,4700.0,4500.0,4700.0,4900],["2025-11-28",4600.0,4800.0,4500.0,4800.0,18200],["2025-12-01",4800.0,4900.0,4700.0,4800.0,6000],["2025-12-02",4800.0,5000.0,4700.0,5000.0,19300],["2025-12-03",4900.0,5000.0,4700.0,4900.0,37300],["2025-12-04",4900.0,4900.0,4800.0,4900.0,600],["2025-12-05",4900.0,5000.0,4800.0,4900.0,2700],["2025-12-08",4900.0,5000.0,4800.0,4800.0,7500],["2025-12-09",4800.0,4900.0,4800.0,4800.0,9800],["2025-12-10",4700.0,4800.0,4700.0,4800.0,3200],["2025-12-11",4900.0,4900.0,4700.0,4900.0,38700],["2025-12-12",4900.0,5000.0,4800.0,4900.0,18200],["2025-12-15",4800.0,4900.0,4700.0,4900.0,33100],["2025-12-16",4800.0,5000.0,4800.0,4900.0,14900],["2025-12-17",5000.0,5000.0,4700.0,4900.0,19700],["2025-12-18",4900.0,5000.0,4800.0,4900.0,31300],["2025-12-19",4900.0,4900.0,4900.0,4900.0,1200],["2025-12-22",4900.0,5000.0,4900.0,5000.0,6100],["2025-12-23",5000.0,5000.0,4900.0,4900.0,8500],["2025-12-24",5000.0,5000.0,5000.0,5000.0,600],["2025-12-25",4800.0,4900.0,4800.0,4900.0,3000],["2025-12-26",4900.0,4900.0,4700.0,4700.0,5300],["2025-12-29",4700.0,4800.0,4600.0,4800.0,659000],["2025-12-30",4700.0,4800.0,4700.0,4800.0,300],["2025-12-31",4800.0,4800.0,4600.0,4800.0,1200],["2026-01-05",4800.0,4800.0,4800.0,4800.0,7500],["2026-01-06",4800.0,5000.0,4800.0,5000.0,13400],["2026-01-07",4800.0,5000.0,4800.0,5000.0,4300],["2026-01-08",4900.0,5000.0,4900.0,5000.0,1600],["2026-01-09",4800.0,4900.0,4800.0,4900.0,19300],["2026-01-12",4900.0,4900.0,4600.0,4800.0,26600],["2026-01-13",4700.0,4800.0,4600.0,4800.0,14700],["2026-01-14",4700.0,4900.0,4600.0,4800.0,19700],["2026-01-15",4800.0,4800.0,4600.0,4600.0,17900],["2026-01-16",4600.0,4600.0,4600.0,4600.0,12800],["2026-01-19",4600.0,4600.0,4400.0,4600.0,34500],["2026-01-20",4500.0,4600.0,4500.0,4600.0,700],["2026-01-21",4500.0,4600.0,4400.0,4600.0,18700],["2026-01-22",4400.0,4500.0,4300.0,4500.0,71400],["2026-01-23",4500.0,4600.0,4500.0,4600.0,21100],["2026-01-26",4600.0,4600.0,4400.0,4600.0,13400],["2026-01-27",4500.0,4600.0,4400.0,4600.0,7300],["2026-01-28",4500.0,4600.0,4500.0,4600.0,900],["2026-01-29",4400.0,4500.0,4200.0,4400.0,18500],["2026-01-30",4400.0,4700.0,4400.0,4700.0,26900],["2026-02-02",4500.0,4500.0,4300.0,4300.0,776900],["2026-02-03",4300.0,4300.0,3900.0,4200.0,107800],["2026-02-04",4200.0,4200.0,3800.0,3900.0,175900],["2026-02-05",4000.0,4000.0,3600.0,3800.0,55300],["2026-02-06",3900.0,3900.0,3700.0,3800.0,3700],["2026-02-09",3800.0,3900.0,3700.0,3900.0,26800],["2026-02-10",3900.0,3900.0,3600.0,3600.0,36300],["2026-02-11",3700.0,3800.0,3700.0,3700.0,13800],["2026-02-12",3700.0,3800.0,3600.0,3800.0,3000],["2026-02-13",3800.0,3800.0,3600.0,3800.0,6600],["2026-02-23",3800.0,3800.0,3600.0,3800.0,10800],["2026-02-24",3800.0,3800.0,3600.0,3800.0,15400],["2026-02-25",3800.0,3800.0,3700.0,3800.0,4600],["2026-02-26",3700.0,3800.0,3600.0,3800.0,42800],["2026-02-27",3800.0,3800.0,3700.0,3700.0,6000],["2026-03-02",3700.0,3700.0,3500.0,3600.0,12100],["2026-03-03",3600.0,3600.0,3300.0,3500.0,146500],["2026-03-04",3600.0,3600.0,3200.0,3400.0,52500],["2026-03-05",3400.0,3700.0,3300.0,3500.0,53300],["2026-03-06",3500.0,3700.0,3400.0,3600.0,39600],["2026-03-09",3600.0,3600.0,3300.0,3300.0,42300],["2026-03-10",3300.0,3400.0,3200.0,3400.0,3300],["2026-03-11",3500.0,3600.0,3200.0,3600.0,31300],["2026-03-12",3600.0,3600.0,3400.0,3500.0,6600],["2026-03-13",3500.0,3600.0,3400.0,3600.0,4900],["2026-03-16",3600.0,3700.0,3500.0,3700.0,31300],["2026-03-17",3600.0,3800.0,3500.0,3800.0,68500],["2026-03-18",3800.0,3800.0,3600.0,3700.0,10300],["2026-03-19",3700.0,3800.0,3500.0,3800.0,57400],["2026-03-20",3700.0,3900.0,3700.0,3800.0,89700],["2026-03-23",3900.0,3900.0,3600.0,3800.0,19300],["2026-03-24",3700.0,3800.0,3700.0,3800.0,3500],["2026-03-25",3700.0,3800.0,3700.0,3800.0,5700],["2026-03-26",3800.0,3800.0,3500.0,3500.0,20700],["2026-03-27",3600.0,3700.0,3500.0,3700.0,40800],["2026-03-30",3700.0,4000.0,3500.0,4000.0,134900],["2026-03-31",4000.0,4000.0,3800.0,3900.0,17700],["2026-04-01",3800.0,4000.0,3800.0,3800.0,45500],["2026-04-02",3800.0,3800.0,3600.0,3800.0,7600],["2026-04-03",3800.0,3900.0,3800.0,3900.0,5700],["2026-04-06",3900.0,3900.0,3800.0,3900.0,5000],["2026-04-07",3800.0,3900.0,3700.0,3900.0,16800],["2026-04-08",3900.0,3900.0,3800.0,3900.0,5500],["2026-04-09",3900.0,3900.0,3800.0,3800.0,19200],["2026-04-10",3900.0,3900.0,3800.0,3900.0,8700],["2026-04-13",3900.0,3900.0,3700.0,3900.0,24900],["2026-04-14",3800.0,3900.0,3700.0,3900.0,4100],["2026-04-15",3700.0,3800.0,3700.0,3800.0,27700],["2026-04-16",3800.0,3800.0,3800.0,3800.0,2400],["2026-04-17",3700.0,3800.0,3700.0,3800.0,8200],["2026-04-20",3700.0,3800.0,3600.0,3800.0,5200],["2026-04-21",3800.0,3800.0,3700.0,3800.0,4700],["2026-04-22",3700.0,3700.0,3700.0,3700.0,1100],["2026-04-23",3700.0,3800.0,3700.0,3800.0,2600],["2026-04-24",3700.0,3800.0,3700.0,3800.0,3500],["2026-04-28",3700.0,3800.0,3700.0,3800.0,2400],["2026-04-29",3700.0,3700.0,3700.0,3700.0,1200],["2026-05-04",3700.0,3800.0,3600.0,3800.0,6400],["2026-05-05",3800.0,3800.0,3600.0,3700.0,24800],["2026-05-06",3700.0,3700.0,3600.0,3700.0,12800],["2026-05-07",3600.0,3600.0,3600.0,3600.0,22600],["2026-05-08",3600.0,3700.0,3600.0,3700.0,9100],["2026-05-11",3700.0,3800.0,3600.0,3700.0,27700],["2026-05-12",3600.0,3700.0,3600.0,3700.0,13500],["2026-05-13",3600.0,3700.0,3500.0,3700.0,8700],["2026-05-14",3600.0,3700.0,3600.0,3700.0,8900],["2026-05-15",3600.0,3600.0,3500.0,3500.0,15900],["2026-05-18",3800.0,3800.0,3400.0,3400.0,28200],["2026-05-19",3500.0,3600.0,3500.0,3500.0,9900],["2026-05-20",3500.0,3600.0,3400.0,3400.0,35300],["2026-05-21",3500.0,3600.0,3500.0,3600.0,1600],["2026-05-22",3600.0,3600.0,3500.0,3500.0,1400],["2026-05-25",3500.0,3600.0,3500.0,3500.0,12000],["2026-05-26",3600.0,3600.0,3600.0,3600.0,100],["2026-05-27",3500.0,3500.0,3400.0,3500.0,26500],["2026-05-28",3400.0,3500.0,3400.0,3500.0,28700],["2026-05-29",3400.0,3500.0,3200.0,3300.0,15100],["2026-06-01",3500.0,3500.0,3300.0,3300.0,9700],["2026-06-02",3400.0,3400.0,3200.0,3400.0,15800],["2026-06-03",3400.0,3400.0,3200.0,3400.0,9200],["2026-06-04",3400.0,3400.0,3300.0,3300.0,3500],["2026-06-05",3600.0,3600.0,3300.0,3400.0,14800],["2026-06-08",3400.0,3400.0,3300.0,3400.0,12700],["2026-06-09",3400.0,3500.0,3400.0,3500.0,11600],["2026-06-10",3400.0,3500.0,3400.0,3500.0,4700],["2026-06-11",3500.0,3500.0,3400.0,3400.0,4900],["2026-06-12",3400.0,3500.0,3400.0,3400.0,1700],["2026-06-15",3400.0,3500.0,3300.0,3300.0,7000],["2026-06-16",3600.0,3600.0,3400.0,3400.0,24600],["2026-06-17",3500.0,3600.0,3400.0,3600.0,67800],["2026-06-18",3700.0,3800.0,3600.0,3800.0,37700],["2026-06-19",3900.0,3900.0,3600.0,3600.0,32000],["2026-06-22",3900.0,3900.0,3600.0,3700.0,11800],["2026-06-23",3600.0,3700.0,3600.0,3600.0,8400],["2026-06-24",3900.0,3900.0,3600.0,3700.0,13700],["2026-06-25",3900.0,4000.0,3700.0,4000.0,10701900],["2026-06-26",4100.0,4400.0,4100.0,4400.0,72900],["2026-06-29",4800.0,4800.0,4700.0,4800.0,99100],["2026-06-30",5200.0,5200.0,5200.0,5200.0,74200],["2026-07-01",5700.0,5700.0,5300.0,5700.0,481700],["2026-07-02",6200.0,6200.0,5800.0,6200.0,593800],["2026-07-03",6800.0,6800.0,6500.0,6800.0,623000],["2026-07-06",7300.0,7400.0,6500.0,7000.0,1131500],["2026-07-07",7400.0,7400.0,6300.0,6300.0,481000],["2026-07-08",6800.0,6800.0,5700.0,6000.0,566700],["2026-07-09",6000.0,6600.0,5800.0,6600.0,144800],["2026-07-10",7200.0,7200.0,6800.0,7200.0,150700],["2026-07-13",7900.0,7900.0,7500.0,7900.0,971700],["2026-07-14",8600.0,8600.0,7200.0,7300.0,301000],["2026-07-15",7300.0,8000.0,7300.0,8000.0,6965700],["2026-07-16",8800.0,8800.0,8100.0,8800.0,487000],["2026-07-17",9600.0,9600.0,9200.0,9600.0,605800],["2026-07-20",10100.0,10500.0,8800.0,10500.0,685200],["2026-07-21",10600.0,11400.0,10000.0,10500.0,536800],["2026-07-22",10200.0,11000.0,9500.0,9500.0,1160700],["2026-07-23",9100.0,10200.0,8600.0,9200.0,558100],["2026-07-24",9300.0,9900.0,8600.0,8600.0,167200],["2026-07-27",8200.0,8800.0,7900.0,7900.0,306500],["2026-07-28",8000.0,8000.0,7200.0,7200.0,597900],["2026-07-29",7200.0,7900.0,7200.0,7900.0,101700],["2026-07-30",8600.0,8600.0,8000.0,8600.0,114300],["2026-07-31",9000.0,9400.0,8400.0,8800.0,437100],["2026-08-03",8800.0,9000.0,8000.0,8100.0,258600],["2026-08-04",8200.0,8900.0,7800.0,8900.0,158300],["2026-08-05",9700.0,9700.0,8400.0,8600.0,195400],["2026-08-06",8800.0,8800.0,7900.0,8400.0,141500],["2026-08-07",8400.0,8600.0,7800.0,8600.0,158100],["2026-08-10",8600.0,8900.0,8000.0,8100.0,150200],["2026-08-11",8100.0,8100.0,7600.0,7700.0,268600],["2026-08-12",7700.0,8100.0,7700.0,7900.0,80700],["2026-08-13",8100.0,8100.0,7500.0,7500.0,282900],["2026-08-14",7700.0,7700.0,7100.0,7200.0,154300],["2026-08-17",7200.0,7900.0,7200.0,7600.0,116300],["2026-08-18",7500.0,7700.0,7200.0,7200.0,38600],["2026-08-19",7300.0,7400.0,7000.0,7100.0,103500],["2026-08-20",7100.0,7200.0,6700.0,6900.0,120800],["2026-08-21",6900.0,7200.0,6900.0,7100.0,68600],["2026-08-24",7100.0,7200.0,6900.0,7100.0,69800],["2026-08-25",7100.0,7100.0,6800.0,6900.0,177900],["2026-08-26",6900.0,7000.0,6700.0,6900.0,46000],["2026-08-27",6900.0,6900.0,6500.0,6700.0,62500],["2026-08-28",6600.0,6800.0,6500.0,6700.0,61800],["2026-09-03",6700.0,6700.0,6300.0,6300.0,112100],["2026-09-04",6300.0,6300.0,6000.0,6100.0,109600],["2026-09-07",6000.0,6100.0,5900.0,6100.0,70000],["2026-09-08",6100.0,6700.0,6100.0,6700.0,75900],["2026-09-09",6900.0,7300.0,6800.0,6900.0,227100],["2026-09-10",6900.0,7400.0,6700.0,7100.0,139400],["2026-09-11",7100.0,7100.0,6400.0,6400.0,117500],["2026-09-14",6400.0,6900.0,6400.0,6700.0,54600],["2026-09-15",6700.0,7000.0,6700.0,6800.0,101800],["2026-09-16",6700.0,6800.0,6300.0,6300.0,85200],["2026-09-17",6500.0,6900.0,6400.0,6900.0,42600],["2026-09-18",7200.0,7500.0,7200.0,7500.0,345300],["2026-09-21",7500.0,7500.0,7200.0,7200.0,120700],["2026-09-22",7200.0,7500.0,6900.0,6900.0,99700],["2026-09-23",6800.0,7100.0,6600.0,6800.0,81300],["2026-09-24",7000.0,7400.0,7000.0,7400.0,217100],["2026-09-25",7900.0,8000.0,7400.0,7800.0,221900],["2026-09-28",7800.0,7800.0,7200.0,7300.0,134800],["2026-09-29",7400.0,7600.0,7200.0,7300.0,80700],["2026-09-30",7500.0,8000.0,7500.0,8000.0,239800],["2026-10-01",8400.0,8800.0,8300.0,8600.0,411500],["2026-10-02",8500.0,9200.0,8000.0,8000.0,273400]]}