{"sym":"TNT","index":false,"bars":[["2010-05-21",16531.41,16531.41,16531.41,16531.41,17000],["2010-05-24",17277.62,17335.02,17220.22,17335.02,614990],["2010-05-25",18138.63,18138.63,17220.22,18081.23,333110],["2010-05-26",18368.23,18483.03,17564.62,18368.23,87400],["2010-05-27",18368.23,18368.23,17449.82,18253.43,70130],["2010-05-28",18138.63,18368.23,17679.42,18368.23,146910],["2010-05-31",18540.43,18540.43,17449.82,18310.83,243720],["2010-06-01",18196.03,19171.84,18081.23,19171.84,114260],["2010-06-02",19975.45,20090.25,19975.45,20090.25,286000],["2010-06-03",21066.06,21066.06,21066.06,21066.06,13610],["2010-06-04",22099.28,22099.28,20664.26,21984.48,623940],["2010-06-07",20893.86,21238.27,20893.86,20893.86,315300],["2010-06-08",19918.05,20549.46,19860.65,19975.45,160690],["2010-06-09",20951.26,20951.26,20606.86,20836.46,133550],["2010-06-10",20032.85,20664.26,19975.45,19975.45,158510],["2010-06-11",20606.86,20606.86,19975.45,20549.46,109600],["2010-06-14",20549.46,20951.26,20205.05,20664.26,160630],["2010-06-15",21525.27,21525.27,20664.26,20664.26,197100],["2010-06-16",20893.86,21123.47,20664.26,20779.06,148220],["2010-06-17",20779.06,21812.27,20664.26,21812.27,305880],["2010-06-18",22328.88,22386.28,21525.27,22099.28,182300],["2010-06-21",22099.28,22673.29,22099.28,22501.08,134950],["2010-06-22",22558.48,22960.29,21410.47,21410.47,93660],["2010-06-23",21008.66,21467.87,20951.26,21008.66,82690],["2010-06-24",21238.27,21238.27,20434.66,20434.66,46780],["2010-06-25",20492.06,21410.47,20434.66,21410.47,147870],["2010-06-28",21754.87,21812.27,20606.86,20606.86,40000],["2010-06-29",20606.86,20664.26,20090.25,20492.06,71430],["2010-06-30",20090.25,20090.25,19860.65,19860.65,21820],["2010-07-01",19803.25,19860.65,18884.84,19516.25,122110],["2010-07-02",19516.25,19516.25,18942.24,19229.24,28420],["2010-07-05",20090.25,20090.25,18942.24,19057.04,50410],["2010-07-06",18827.44,18827.44,18138.63,18138.63,75730],["2010-07-07",18770.04,18827.44,18138.63,18138.63,56880],["2010-07-08",18540.43,18540.43,18138.63,18138.63,61730],["2010-07-09",17679.42,18540.43,17679.42,17736.82,18100],["2010-07-12",16990.61,17564.62,16990.61,17507.22,38830],["2010-07-13",17507.22,18368.23,17507.22,18368.23,83440],["2010-07-14",18942.24,18942.24,17564.62,17564.62,50280],["2010-07-15",18425.63,18425.63,18425.63,18425.63,16990],["2010-07-16",19344.04,19344.04,19344.04,19344.04,49180],["2010-07-19",19344.04,19344.04,18483.03,18597.83,102760],["2010-07-20",18597.83,19344.04,18368.23,18884.84,30510],["2010-07-21",19171.84,19171.84,18138.63,18942.24,85400],["2010-07-22",18655.23,19057.04,18655.23,18942.24,91800],["2010-07-23",18942.24,18942.24,18368.23,18368.23,34100],["2010-07-26",18827.44,18827.44,18081.23,18081.23,37530],["2010-07-27",17794.22,18081.23,17507.22,17622.02,47670],["2010-07-28",16990.61,17507.22,16933.21,16933.21,61570],["2010-07-29",16531.41,17220.22,16531.41,16818.41,45540],["2010-07-30",17392.42,17622.02,17220.22,17622.02,62070],["2010-08-02",17679.42,18425.63,17622.02,17622.02,80080],["2010-08-03",17966.43,17966.43,17507.22,17507.22,97140],["2010-08-04",16933.21,17794.22,16933.21,17220.22,42880],["2010-08-05",17794.22,17794.22,16990.61,17449.82,11140],["2010-08-06",17449.82,17449.82,16990.61,17392.42,164990],["2010-08-09",17392.42,17392.42,16531.41,16531.41,43700],["2010-08-10",16359.21,16359.21,15727.8,15785.2,65240],["2010-08-11",15268.59,16531.41,15268.59,16531.41,34600],["2010-08-12",16072.2,16072.2,15727.8,15727.8,23150],["2010-08-13",15038.99,15440.79,14981.59,14981.59,57750],["2010-08-16",15727.8,15727.8,14407.58,15727.8,86430],["2010-08-17",16474.01,16474.01,16474.01,16474.01,113400],["2010-08-18",17277.62,17277.62,17220.22,17277.62,312090],["2010-08-19",16703.61,17162.82,16531.41,16588.81,48650],["2010-08-20",16244.4,16244.4,15785.2,16072.2,89390],["2010-08-23",15785.2,16588.81,15785.2,15785.2,12530],["2010-08-24",15038.99,15038.99,15038.99,15038.99,37550],["2010-08-25",14292.78,14292.78,14292.78,14292.78,55680],["2010-08-26",13718.77,13890.97,13603.97,13776.17,86770],["2010-08-27",13087.36,13489.17,13087.36,13087.36,45790],["2010-08-30",13661.37,13718.77,13661.37,13718.77,38000],["2010-08-31",14177.98,14350.18,14063.18,14350.18,39620],["2010-09-01",14350.18,15038.99,14350.18,15038.99,68450],["2010-09-06",15785.2,15785.2,15785.2,15785.2,22340],["2010-09-07",16301.81,16531.41,15785.2,16531.41,134210],["2010-09-08",17162.82,17335.02,16474.01,17335.02,437460],["2010-09-09",18196.03,18196.03,18023.83,18196.03,106580],["2010-09-10",18196.03,19057.04,17335.02,17335.02,159670],["2010-09-13",18081.23,18081.23,16474.01,17335.02,139070],["2010-09-14",16531.41,18138.63,16531.41,17851.62,93490],["2010-09-15",18253.43,18540.43,17622.02,17794.22,60100],["2010-09-16",17794.22,18081.23,17622.02,17794.22,31020],["2010-09-17",18368.23,18655.23,17966.43,18655.23,225980],["2010-09-20",18942.24,19573.65,18942.24,19573.65,163650],["2010-09-21",19573.65,20549.46,19573.65,20090.25,142800],["2010-09-22",20606.86,20606.86,19114.44,19114.44,71800],["2010-09-23",18368.23,19114.44,18196.03,19114.44,157150],["2010-09-24",19803.25,19803.25,18483.03,18655.23,95690],["2010-09-27",17966.43,19171.84,17736.82,17736.82,94580],["2010-09-28",18597.83,18597.83,17794.22,17794.22,165470],["2010-09-29",17794.22,18540.43,16933.21,18310.83,122020],["2010-09-30",17679.42,18597.83,17449.82,17449.82,91930],["2010-10-01",17794.22,17794.22,16646.21,16646.21,61270],["2010-10-04",17220.22,17220.22,15842.6,15842.6,49700],["2010-10-05",15096.39,15153.79,15096.39,15096.39,127670],["2010-10-06",15498.19,15842.6,15498.19,15842.6,99620],["2010-10-07",15842.6,16416.61,15842.6,15842.6,64680],["2010-10-08",15153.79,16359.21,15153.79,16359.21,66170],["2010-10-11",15785.2,16588.81,15555.6,15555.6,10280],["2010-10-12",15785.2,15785.2,14809.39,15440.79,41490],["2010-10-13",14924.19,15383.39,14924.19,15383.39,13630],["2010-10-14",15383.39,15383.39,14637.18,14637.18,66880],["2010-10-15",14924.19,14924.19,14063.18,14924.19,34300],["2010-10-18",15268.59,15268.59,14177.98,14177.98,38760],["2010-10-19",14350.18,14350.18,13489.17,13489.17,27010],["2010-10-20",12857.76,13259.57,12857.76,12857.76,42790],["2010-10-21",12857.76,13202.17,12226.35,12857.76,82810],["2010-10-22",12857.76,12857.76,12226.35,12857.76,71860],["2010-10-25",12915.16,13316.97,12341.16,13029.96,55950],["2010-10-26",13489.17,13661.37,13489.17,13661.37,33870],["2010-10-27",13890.97,13948.38,13029.96,13029.96,43550],["2010-10-28",12455.96,13144.77,12455.96,13029.96,44210],["2010-10-29",13374.37,13374.37,12570.76,13087.36,24870],["2010-11-01",12628.16,12972.56,12570.76,12972.56,23150],["2010-11-02",12628.16,12628.16,12341.16,12455.96,41420],["2010-11-03",12455.96,12455.96,11881.95,12455.96,47100],["2010-11-04",12341.16,13029.96,11881.95,13029.96,48310],["2010-11-05",13202.17,13603.97,12972.56,13603.97,60520],["2010-11-08",13087.36,13489.17,12972.56,13489.17,36900],["2010-11-09",12915.16,12915.16,12857.76,12857.76,2130],["2010-11-10",12226.35,12283.75,12226.35,12226.35,22720],["2010-11-11",11652.35,11652.35,11652.35,11652.35,10240],["2010-11-12",11078.34,11078.34,11078.34,11078.34,11500],["2010-11-15",10561.73,10963.54,10561.73,10561.73,35610],["2010-11-16",10045.13,10045.13,10045.13,10045.13,1960],["2010-11-17",9585.92,9643.32,9585.92,9585.92,38440],["2010-11-18",9298.92,9987.73,9298.92,9585.92,72390],["2010-11-19",9987.73,9987.73,9298.92,9815.52,84170],["2010-11-22",9815.52,9815.52,9356.32,9815.52,53410],["2010-11-23",9987.73,9987.73,9758.12,9872.92,28340],["2010-11-24",9872.92,9872.92,9471.12,9815.52,46330],["2010-11-25",9930.32,10274.73,9930.32,10274.73,81740],["2010-11-26",10561.73,10733.94,10045.13,10332.13,20340],["2010-11-29",9930.32,10504.33,9815.52,10504.33,89270],["2010-11-30",11020.94,11020.94,10906.14,11020.94,111990],["2010-12-01",11537.55,11537.55,11193.14,11537.55,113760],["2010-12-02",11996.75,12111.55,11537.55,12111.55,62120],["2010-12-03",12685.56,12685.56,12168.95,12168.95,87000],["2010-12-06",12628.16,12742.96,12168.95,12742.96,90670],["2010-12-07",13087.36,13259.57,12111.55,12111.55,64570],["2010-12-08",12455.96,12455.96,11537.55,11537.55,27300],["2010-12-09",11537.55,12054.15,10963.54,12054.15,78010],["2010-12-10",12570.76,12628.16,12398.56,12628.16,109650],["2010-12-13",13259.57,13259.57,13202.17,13259.57,103470],["2010-12-14",13776.17,13776.17,12685.56,12742.96,109170],["2010-12-15",13144.77,13202.17,12398.56,12628.16,60500],["2010-12-16",12857.76,12857.76,12054.15,12628.16,64400],["2010-12-17",13029.96,13259.57,12800.36,13259.57,48120],["2010-12-20",13776.17,13776.17,13316.97,13546.57,57950],["2010-12-21",13546.57,13890.97,12972.56,13890.97,114450],["2010-12-22",13202.17,14235.38,13202.17,13374.37,55020],["2010-12-23",12800.36,12915.16,12742.96,12742.96,17310],["2010-12-24",12226.35,12742.96,12226.35,12513.36,27200],["2010-12-27",12513.36,12513.36,12341.16,12455.96,18100],["2010-12-28",12455.96,13029.96,12455.96,13029.96,26670],["2010-12-29",13431.77,13431.77,12915.16,13087.36,30010],["2010-12-30",13087.36,13087.36,12972.56,13087.36,29050],["2010-12-31",13374.37,13374.37,12915.16,13087.36,28800],["2011-01-04",13374.37,13374.37,13144.77,13259.57,50570],["2011-01-05",13259.57,13259.57,12915.16,13087.36,18530],["2011-01-06",12628.16,13202.17,12628.16,13202.17,24630],["2011-01-07",13202.17,13202.17,13087.36,13202.17,20600],["2011-01-10",13029.96,13087.36,12628.16,12628.16,38660],["2011-01-11",12570.76,12570.76,11996.75,11996.75,18360],["2011-01-12",11996.75,12513.36,11996.75,12398.56,12560],["2011-01-13",12742.96,12742.96,12513.36,12628.16,7910],["2011-01-14",12915.16,13029.96,12685.56,12685.56,24130],["2011-01-17",12685.56,12857.76,12685.56,12742.96,44370],["2011-01-18",12742.96,12742.96,12570.76,12742.96,60420],["2011-01-19",12111.55,12915.16,12111.55,12742.96,41400],["2011-01-20",12742.96,12742.96,12168.95,12168.95,30230],["2011-01-21",12570.76,12742.96,12168.95,12742.96,55100],["2011-01-24",13316.97,13316.97,12742.96,13144.77,35650],["2011-01-25",13144.77,13144.77,12513.36,12513.36,85040],["2011-01-26",12857.76,12857.76,11996.75,12628.16,19410],["2011-01-27",12915.16,12915.16,12685.56,12685.56,6600],["2011-01-28",12054.15,12972.56,12054.15,12972.56,10450],["2011-02-08",12915.16,13489.17,12915.16,13489.17,33800],["2011-02-09",12972.56,13489.17,12915.16,13489.17,69000],["2011-02-10",13489.17,13489.17,12857.76,13202.17,27130],["2011-02-11",13202.17,13202.17,12972.56,12972.56,22500],["2011-02-14",13029.96,13029.96,12570.76,12972.56,25910],["2011-02-15",12398.56,12628.16,12341.16,12570.76,26900],["2011-02-16",12915.16,12915.16,12628.16,12685.56,11100],["2011-02-17",12168.95,12685.56,12054.15,12685.56,294250],["2011-02-18",12283.75,12341.16,12054.15,12054.15,14270],["2011-02-21",12513.36,12513.36,11480.14,11480.14,4720],["2011-02-22",11881.95,11881.95,10906.14,11078.34,9150],["2011-02-23",11193.14,11193.14,11078.34,11193.14,14390],["2011-02-24",10676.53,11193.14,10676.53,11193.14,28380],["2011-02-25",11307.94,11307.94,11078.34,11250.54,7600],["2011-02-28",11767.15,11767.15,10963.54,11193.14,20210],["2011-03-01",10733.94,11078.34,10676.53,11078.34,15030],["2011-03-02",11078.34,11078.34,10561.73,10561.73,1220],["2011-03-03",10791.34,10791.34,10045.13,10045.13,380],["2011-03-04",9585.92,10332.13,9585.92,10332.13,85040],["2011-03-07",10332.13,10619.13,9815.52,10332.13,85000],["2011-03-08",10446.93,10446.93,9930.32,10332.13,23330],["2011-03-09",9930.32,10159.93,9930.32,10159.93,17700],["2011-03-10",9815.52,10619.13,9815.52,10619.13,42660],["2011-03-11",11078.34,11135.74,10791.34,11135.74,105050],["2011-03-14",11135.74,11135.74,10676.53,11135.74,39950],["2011-03-15",11135.74,11135.74,10906.14,11020.94,10990],["2011-03-16",10619.13,11537.55,10619.13,11078.34,22560],["2011-03-17",11422.74,11422.74,11078.34,11078.34,12470],["2011-03-18",11078.34,11135.74,10733.94,11135.74,46080],["2011-03-21",11537.55,11537.55,10906.14,11422.74,36500],["2011-03-22",11422.74,11422.74,10963.54,11135.74,34920],["2011-03-23",11365.34,11365.34,10906.14,11193.14,40500],["2011-03-24",11480.14,11480.14,10676.53,10676.53,40800],["2011-03-25",11020.94,11020.94,10389.53,10906.14,32460],["2011-03-28",11193.14,11193.14,10619.13,11020.94,38250],["2011-03-29",11135.74,11135.74,10963.54,10963.54,24100],["2011-03-30",10963.54,10963.54,10619.13,10848.74,32050],["2011-03-31",10332.13,11020.94,10332.13,10389.53,45200],["2011-04-01",10791.34,10791.34,10446.93,10619.13,52410],["2011-04-04",10848.74,10848.74,10217.33,10504.33,36940],["2011-04-05",10676.53,10676.53,10045.13,10504.33,38170],["2011-04-06",10561.73,11020.94,10332.13,11020.94,52410],["2011-04-07",11307.94,11307.94,10561.73,11020.94,39540],["2011-04-08",11193.14,11193.14,10963.54,10963.54,17220],["2011-04-13",10906.14,10906.14,10504.33,10791.34,22490],["2011-04-14",10676.53,10733.94,10389.53,10389.53,7300],["2011-04-15",10389.53,10389.53,10217.33,10274.73,15660],["2011-04-18",10274.73,10274.73,9815.52,9815.52,13490],["2011-04-19",9815.52,9815.52,9356.32,9700.72,16230],["2011-04-20",9700.72,9930.32,9356.32,9643.32,15360],["2011-04-21",9184.12,9758.12,9184.12,9643.32,10920],["2011-04-22",9184.12,9643.32,9184.12,9643.32,12750],["2011-04-25",9815.52,9815.52,9643.32,9643.32,9590],["2011-04-26",9298.92,9298.92,9184.12,9184.12,1920],["2011-04-27",9184.12,9184.12,8724.91,8724.91,112660],["2011-04-28",8897.11,8897.11,8323.1,8323.1,19810],["2011-04-29",8323.1,8610.11,7921.3,8610.11,41850],["2011-05-04",8610.11,8610.11,8437.91,8437.91,11760],["2011-05-05",8036.1,8265.7,8036.1,8036.1,5270],["2011-05-06",7691.7,8036.1,7634.3,8036.1,9340],["2011-05-09",7749.1,7921.3,7634.3,7921.3,11620],["2011-05-10",8150.9,8150.9,8036.1,8036.1,23600],["2011-05-11",8036.1,8036.1,7749.1,7749.1,10010],["2011-05-12",8036.1,8036.1,7749.1,7978.7,6610],["2011-05-13",8150.9,8150.9,7634.3,7634.3,11710],["2011-05-16",7289.89,7863.9,7289.89,7691.7,31020],["2011-05-17",7806.5,7806.5,7347.29,7749.1,37830],["2011-05-18",7634.3,7749.1,7462.09,7749.1,80690],["2011-05-19",7749.1,7806.5,7462.09,7749.1,29570],["2011-05-20",7462.09,7691.7,7404.69,7634.3,23560],["2011-05-23",7289.89,7806.5,7289.89,7576.9,41910],["2011-05-24",7289.89,7289.89,7232.49,7232.49,192390],["2011-05-25",7175.09,7175.09,6888.09,7117.69,71200],["2011-05-26",6773.29,7347.29,6773.29,6773.29,62280],["2011-05-27",7060.29,7060.29,6773.29,6830.69,15220],["2011-05-30",7117.69,7117.69,6601.08,7060.29,44250],["2011-05-31",7232.49,7232.49,7060.29,7060.29,5510],["2011-06-01",7289.89,7347.29,6715.88,7347.29,16280],["2011-06-02",7117.69,7691.7,7060.29,7691.7,108960],["2011-06-03",7921.3,7978.7,7691.7,7978.7,35510],["2011-06-06",7863.9,7978.7,7863.9,7921.3,4200],["2011-06-07",7978.7,8036.1,7691.7,8036.1,101050],["2011-06-08",7749.1,7978.7,7634.3,7978.7,22160],["2011-06-09",7749.1,8036.1,7634.3,8036.1,20960],["2011-06-10",7634.3,8265.7,7634.3,8093.5,857130],["2011-06-13",7978.7,8265.7,7691.7,8265.7,921010],["2011-06-14",8552.71,8552.71,8036.1,8323.1,30970],["2011-06-15",7978.7,7978.7,7921.3,7921.3,15050],["2011-06-16",7863.9,7921.3,7576.9,7921.3,24660],["2011-06-17",7576.9,7634.3,7576.9,7576.9,5420],["2011-06-20",7462.09,7519.49,7232.49,7232.49,16600],["2011-06-21",6888.09,7175.09,6888.09,6888.09,11550],["2011-06-22",6543.68,7002.89,6543.68,7002.89,77550],["2011-06-23",7002.89,7002.89,6773.29,6945.49,41500],["2011-06-24",6888.09,6888.09,6601.08,6601.08,7880],["2011-06-27",6314.08,6601.08,6314.08,6314.08,26880],["2011-06-28",6543.68,6543.68,6027.08,6027.08,38320],["2011-06-29",5740.07,6314.08,5740.07,6314.08,52090],["2011-06-30",6084.48,6601.08,6027.08,6601.08,26520],["2011-07-01",6428.88,6888.09,6314.08,6888.09,18520],["2011-07-04",7175.09,7175.09,6888.09,7060.29,9530],["2011-07-05",6888.09,7060.29,6773.29,7060.29,16100],["2011-07-06",7060.29,7060.29,6715.88,6773.29,15220],["2011-07-07",6658.48,6773.29,6658.48,6773.29,18300],["2011-07-08",6773.29,6830.69,6601.08,6601.08,14200],["2011-07-11",6371.48,6773.29,6371.48,6773.29,19500],["2011-07-12",6486.28,6773.29,6486.28,6486.28,11980],["2011-07-13",6773.29,6773.29,6543.68,6773.29,13510],["2011-07-14",6888.09,7060.29,6773.29,7060.29,12220],["2011-07-15",6888.09,7404.69,6888.09,7404.69,13200],["2011-07-18",7404.69,7404.69,7060.29,7060.29,11000],["2011-07-19",7175.09,7347.29,7175.09,7347.29,7350],["2011-07-20",7404.69,7404.69,7347.29,7404.69,11300],["2011-07-21",7519.49,7634.3,7060.29,7634.3,258200],["2011-07-22",7289.89,7634.3,7289.89,7576.9,4750],["2011-07-25",7347.29,7576.9,7232.49,7576.9,127310],["2011-07-26",7232.49,7749.1,7232.49,7749.1,227140],["2011-07-27",7404.69,7691.7,7404.69,7634.3,113100],["2011-07-28",7576.9,7634.3,7576.9,7634.3,930],["2011-07-29",7289.89,7289.89,7289.89,7289.89,2610],["2011-08-01",6945.49,7060.29,6945.49,6945.49,2010],["2011-08-02",7002.89,7289.89,6601.08,7289.89,15930],["2011-08-03",6945.49,7117.69,6945.49,6945.49,3980],["2011-08-04",6601.08,7117.69,6601.08,7002.89,6130],["2011-08-05",6658.48,7117.69,6658.48,6658.48,2030],["2011-08-08",6371.48,6601.08,6371.48,6371.48,4450],["2011-08-09",6084.48,6658.48,6084.48,6658.48,13020],["2011-08-10",6371.48,6658.48,6371.48,6371.48,13050],["2011-08-11",6371.48,6658.48,6084.48,6658.48,23000],["2011-08-12",6658.48,6888.09,6658.48,6888.09,13680],["2011-08-15",6773.29,7060.29,6543.68,7060.29,40920],["2011-08-16",6773.29,7060.29,6715.88,7060.29,1010],["2011-08-17",6715.88,6715.88,6715.88,6715.88,47000],["2011-08-18",6715.88,6888.09,6428.88,6428.88,8280],["2011-08-19",6199.28,6199.28,6141.88,6141.88,20490],["2011-08-22",6027.08,6428.88,5969.68,6371.48,26200],["2011-08-23",6256.68,6256.68,6084.48,6084.48,10850],["2011-08-24",6141.88,6371.48,5797.47,6371.48,41630],["2011-08-25",6428.88,6486.28,6084.48,6084.48,11210],["2011-08-26",5854.87,6199.28,5797.47,6199.28,19730],["2011-08-29",6027.08,6314.08,5912.27,6199.28,16310],["2011-08-30",5969.68,6314.08,5912.27,6314.08,60540],["2011-08-31",6027.08,6314.08,6027.08,6256.68,11160],["2011-09-01",6027.08,6256.68,5969.68,6256.68,85500],["2011-09-05",6141.88,6314.08,5969.68,6314.08,43710],["2011-09-06",6027.08,6141.88,6027.08,6141.88,13000],["2011-09-07",6027.08,6141.88,5854.87,5854.87,28150],["2011-09-08",6141.88,6141.88,6084.48,6141.88,32270],["2011-09-09",6199.28,6314.08,6199.28,6314.08,12030],["2011-09-12",6314.08,6601.08,6314.08,6601.08,89390],["2011-09-13",6888.09,6888.09,6888.09,6888.09,30590],["2011-09-14",7232.49,7232.49,7117.69,7232.49,31170],["2011-09-15",7519.49,7519.49,6888.09,7519.49,57710],["2011-09-16",7519.49,7519.49,7289.89,7462.09,41390],["2011-09-19",7462.09,7462.09,7232.49,7347.29,14650],["2011-09-20",7117.69,7347.29,7002.89,7002.89,57690],["2011-09-21",6658.48,6658.48,6658.48,6658.48,23530],["2011-09-22",6371.48,6371.48,6371.48,6371.48,87400],["2011-09-23",6084.48,6084.48,6084.48,6084.48,1270],["2011-09-26",5797.47,5797.47,5797.47,5797.47,20280],["2011-09-27",5510.47,6084.48,5510.47,6084.48,82210],["2011-09-28",6371.48,6371.48,5797.47,6371.48,153340],["2011-09-29",6199.28,6658.48,6199.28,6658.48,248190],["2011-09-30",6888.09,6888.09,6658.48,6658.48,80],["2011-10-03",6715.88,6715.88,6371.48,6371.48,15010],["2011-10-04",6084.48,6084.48,6084.48,6084.48,3950],["2011-10-05",5797.47,5797.47,5797.47,5797.47,6310],["2011-10-06",5510.47,5510.47,5510.47,5510.47,11730],["2011-10-07",5510.47,5740.07,5510.47,5740.07,15230],["2011-10-10",5969.68,6027.08,5453.07,6027.08,836820],["2011-10-11",6314.08,6314.08,6314.08,6314.08,372720],["2011-10-12",6601.08,6601.08,6314.08,6543.68,32170],["2011-10-13",6314.08,6658.48,6314.08,6658.48,831450],["2011-10-14",6658.48,6773.29,6428.88,6773.29,27960],["2011-10-17",6543.68,6543.68,6486.28,6486.28,676660],["2011-10-18",6256.68,6314.08,6199.28,6314.08,2910],["2011-10-19",6428.88,6428.88,6314.08,6371.48,2420],["2011-10-20",6543.68,6543.68,6084.48,6084.48,2510],["2011-10-21",6314.08,6314.08,6084.48,6314.08,3040],["2011-10-24",6084.48,6141.88,6027.08,6027.08,4400],["2011-10-25",6027.08,6027.08,6027.08,6027.08,2000],["2011-10-26",5740.07,5797.47,5740.07,5740.07,19170],["2011-10-27",5740.07,6027.08,5740.07,6027.08,3290],["2011-10-28",6314.08,6314.08,6199.28,6314.08,36410],["2011-10-31",6601.08,6601.08,6314.08,6314.08,164540],["2011-11-01",6428.88,6543.68,6256.68,6543.68,340820],["2011-11-02",6486.28,6830.69,6314.08,6830.69,156500],["2011-11-03",7060.29,7117.69,6888.09,7117.69,115840],["2011-11-04",7462.09,7462.09,7404.69,7462.09,711310],["2011-11-07",7806.5,7806.5,7232.49,7347.29,158220],["2011-11-08",7347.29,7347.29,7002.89,7232.49,121830],["2011-11-09",7002.89,7002.89,6888.09,6888.09,230910],["2011-11-10",6543.68,6543.68,6543.68,6543.68,30400],["2011-11-11",6256.68,6256.68,6256.68,6256.68,73270],["2011-11-14",5969.68,5969.68,5969.68,5969.68,170780],["2011-11-15",5682.67,5682.67,5682.67,5682.67,223350],["2011-11-16",5453.07,5912.27,5453.07,5912.27,547630],["2011-11-17",6027.08,6199.28,5625.27,5625.27,138810],["2011-11-18",5567.87,5567.87,5395.67,5395.67,190260],["2011-11-21",5166.06,5453.07,5166.06,5338.27,252680],["2011-11-22",5453.07,5453.07,5108.66,5338.27,443580],["2011-11-23",5567.87,5567.87,5338.27,5567.87,223330],["2011-11-24",5682.67,5682.67,5338.27,5625.27,99610],["2011-11-25",5395.67,5567.87,5395.67,5567.87,210440],["2011-11-28",5625.27,5682.67,5510.47,5682.67,27460],["2011-11-29",5854.87,5854.87,5453.07,5510.47,420770],["2011-11-30",5338.27,5625.27,5280.87,5453.07,101670],["2011-12-01",5453.07,5453.07,5223.47,5395.67,119770],["2011-12-02",5395.67,5395.67,5166.06,5166.06,280950],["2011-12-05",5051.26,5166.06,4936.46,5166.06,503330],["2011-12-06",5223.47,5223.47,4936.46,4936.46,175940],["2011-12-07",4706.86,4706.86,4706.86,4706.86,210740],["2011-12-08",4477.26,4477.26,4477.26,4477.26,79850],["2011-12-09",4305.05,4419.86,4305.05,4305.05,385570],["2011-12-12",4132.85,4132.85,4132.85,4132.85,286150],["2011-12-13",3960.65,4305.05,3960.65,4190.25,428870],["2011-12-14",4018.05,4075.45,4018.05,4018.05,219700],["2011-12-15",3845.85,3845.85,3845.85,3845.85,236520],["2011-12-16",3673.65,3673.65,3673.65,3673.65,84890],["2011-12-19",3501.44,3501.44,3501.44,3501.44,780],["2011-12-20",3329.24,3329.24,3329.24,3329.24,590],["2011-12-21",3214.44,3214.44,3214.44,3214.44,209520],["2011-12-22",3099.64,3099.64,3099.64,3099.64,3840],["2011-12-23",2984.84,2984.84,2984.84,2984.84,309770],["2011-12-26",2870.04,2870.04,2870.04,2870.04,479350],["2011-12-27",2755.23,2755.23,2755.23,2755.23,382490],["2011-12-28",2640.43,2870.04,2640.43,2870.04,232080],["2011-12-29",2812.64,2927.44,2755.23,2870.04,345330],["2011-12-30",2870.04,2927.44,2755.23,2927.44,53920],["2012-01-03",3042.24,3042.24,3042.24,3042.24,555640],["2012-01-04",2984.84,3099.64,2927.44,3099.64,347040],["2012-01-05",3042.24,3157.04,3042.24,3099.64,171580],["2012-01-06",3042.24,3042.24,2984.84,2984.84,343370],["2012-01-09",2870.04,2927.44,2870.04,2870.04,20050],["2012-01-10",2755.23,2927.44,2755.23,2927.44,79140],["2012-01-11",2927.44,2927.44,2812.64,2812.64,522240],["2012-01-12",2697.83,2697.83,2697.83,2697.83,470490],["2012-01-13",2583.03,2583.03,2583.03,2583.03,5790],["2012-01-16",2468.23,2525.63,2468.23,2525.63,481270],["2012-01-17",2410.83,2410.83,2410.83,2410.83,31800],["2012-01-18",2296.03,2525.63,2296.03,2525.63,367220],["2012-01-19",2410.83,2525.63,2410.83,2525.63,679280],["2012-01-20",2640.43,2640.43,2410.83,2583.03,158280],["2012-01-30",2583.03,2640.43,2468.23,2583.03,1273050],["2012-01-31",2583.03,2640.43,2468.23,2640.43,63150],["2012-02-01",2525.63,2583.03,2525.63,2525.63,11520],["2012-02-02",2468.23,2583.03,2410.83,2410.83,1107970],["2012-02-03",2468.23,2525.63,2296.03,2296.03,411180],["2012-02-06",2353.43,2410.83,2181.23,2410.83,756710],["2012-02-07",2525.63,2525.63,2410.83,2525.63,96820],["2012-02-08",2525.63,2525.63,2410.83,2525.63,276360],["2012-02-09",2468.23,2468.23,2410.83,2410.83,780150],["2012-02-10",2296.03,2353.43,2296.03,2296.03,139050],["2012-02-13",2296.03,2296.03,2181.23,2238.63,724030],["2012-02-14",2181.23,2296.03,2181.23,2296.03,241520],["2012-02-15",2238.63,2296.03,2181.23,2238.63,125670],["2012-02-16",2238.63,2238.63,2181.23,2238.63,665430],["2012-02-17",2238.63,2296.03,2181.23,2296.03,153810],["2012-02-20",2353.43,2410.83,2296.03,2410.83,855380],["2012-02-21",2468.23,2525.63,2410.83,2525.63,386070],["2012-02-22",2525.63,2640.43,2468.23,2640.43,232690],["2012-02-23",2755.23,2755.23,2640.43,2755.23,872960],["2012-02-24",2755.23,2870.04,2755.23,2755.23,442350],["2012-02-27",2755.23,2870.04,2697.83,2870.04,288610],["2012-02-28",2984.84,2984.84,2755.23,2755.23,920220],["2012-02-29",2755.23,2812.64,2640.43,2755.23,275690],["2012-03-01",2870.04,2870.04,2697.83,2870.04,1062060],["2012-03-02",2984.84,2984.84,2870.04,2870.04,1156040],["2012-03-05",2984.84,2984.84,2984.84,2984.84,225750],["2012-03-06",3099.64,3099.64,3042.24,3099.64,1477370],["2012-03-07",3214.44,3214.44,3099.64,3214.44,635330],["2012-03-08",3329.24,3329.24,3329.24,3329.24,529040],["2012-03-09",3444.04,3444.04,3444.04,3444.04,1294250],["2012-03-12",3616.25,3616.25,3271.84,3271.84,2411330],["2012-03-13",3157.04,3329.24,3157.04,3157.04,701460],["2012-03-14",3157.04,3214.44,3042.24,3042.24,443240],["2012-03-15",2984.84,3157.04,2927.44,3157.04,584400],["2012-03-16",3271.84,3271.84,3271.84,3271.84,38380],["2012-03-19",3386.64,3386.64,3329.24,3386.64,895300],["2012-03-20",3444.04,3501.44,3386.64,3501.44,884540],["2012-03-21",3673.65,3673.65,3673.65,3673.65,452170],["2012-03-22",3845.85,3845.85,3731.05,3845.85,1509350],["2012-03-23",3960.65,4018.05,3673.65,3673.65,1413870],["2012-03-26",3558.84,3845.85,3501.44,3616.25,1595700],["2012-03-27",3616.25,3731.05,3444.04,3558.84,915940],["2012-03-28",3444.04,3501.44,3386.64,3501.44,741820],["2012-03-29",3444.04,3444.04,3329.24,3329.24,618330],["2012-03-30",3214.44,3214.44,3214.44,3214.44,87860],["2012-04-03",3099.64,3271.84,3099.64,3157.04,984650],["2012-04-04",3214.44,3214.44,3042.24,3042.24,493990],["2012-04-05",2984.84,3157.04,2927.44,3099.64,528970],["2012-04-06",3157.04,3214.44,2984.84,2984.84,361020],["2012-04-09",3042.24,3099.64,3042.24,3099.64,160220],["2012-04-10",3214.44,3214.44,3214.44,3214.44,97550],["2012-04-11",3329.24,3329.24,3271.84,3329.24,1030750],["2012-04-12",3329.24,3444.04,3271.84,3329.24,826250],["2012-04-13",3214.44,3329.24,3214.44,3214.44,556560],["2012-04-16",3214.44,3329.24,3099.64,3271.84,460700],["2012-04-17",3271.84,3329.24,3214.44,3271.84,644150],["2012-04-18",3271.84,3271.84,3157.04,3157.04,714960],["2012-04-19",3157.04,3271.84,3157.04,3271.84,746540],["2012-04-20",3271.84,3329.24,3214.44,3214.44,288510],["2012-04-23",3214.44,3329.24,3214.44,3214.44,295480],["2012-04-24",3214.44,3214.44,3099.64,3157.04,361610],["2012-04-25",3271.84,3271.84,3271.84,3271.84,438430],["2012-04-26",3386.64,3386.64,3329.24,3386.64,417130],["2012-04-27",3501.44,3501.44,3501.44,3501.44,145120],["2012-05-02",3673.65,3673.65,3501.44,3558.84,721180],["2012-05-03",3558.84,3616.25,3386.64,3444.04,930930],["2012-05-04",3501.44,3616.25,3386.64,3616.25,940100],["2012-05-07",3558.84,3731.05,3501.44,3731.05,836790],["2012-05-08",3731.05,3731.05,3558.84,3558.84,668470],["2012-05-09",3501.44,3558.84,3386.64,3444.04,503950],["2012-05-10",3501.44,3558.84,3386.64,3444.04,745030],["2012-05-11",3444.04,3616.25,3386.64,3501.44,859650],["2012-05-14",3501.44,3501.44,3329.24,3329.24,300880],["2012-05-15",3214.44,3271.84,3214.44,3214.44,303450],["2012-05-16",3157.04,3214.44,3099.64,3099.64,223250],["2012-05-17",3042.24,3099.64,2984.84,2984.84,354980],["2012-05-18",2870.04,2870.04,2870.04,2870.04,24450],["2012-05-21",2755.23,2870.04,2755.23,2870.04,897250],["2012-05-22",2812.64,2870.04,2755.23,2755.23,281570],["2012-05-23",2640.43,2640.43,2640.43,2640.43,116020],["2012-05-24",2525.63,2525.63,2525.63,2525.63,28470],["2012-05-25",2583.03,2640.43,2525.63,2640.43,519160],["2012-05-28",2697.83,2697.83,2525.63,2525.63,383110],["2012-05-29",2468.23,2525.63,2410.83,2410.83,213330],["2012-05-30",2410.83,2525.63,2353.43,2410.83,44640],["2012-05-31",2410.83,2410.83,2296.03,2296.03,173050],["2012-06-01",2296.03,2410.83,2296.03,2296.03,143540],["2012-06-04",2238.63,2296.03,2181.23,2181.23,217150],["2012-06-05",2181.23,2238.63,2123.83,2238.63,385040],["2012-06-06",2238.63,2296.03,2238.63,2296.03,256930],["2012-06-07",2410.83,2410.83,2410.83,2410.83,281020],["2012-06-08",2525.63,2525.63,2468.23,2525.63,629030],["2012-06-11",2640.43,2640.43,2583.03,2640.43,546670],["2012-06-12",2755.23,2755.23,2755.23,2755.23,132420],["2012-06-13",2870.04,2870.04,2697.83,2755.23,668440],["2012-06-14",2697.83,2812.64,2640.43,2697.83,455550],["2012-06-15",2640.43,2812.64,2583.03,2755.23,564310],["2012-06-18",2812.64,2812.64,2640.43,2697.83,316010],["2012-06-19",2640.43,2697.83,2583.03,2583.03,212150],["2012-06-20",2583.03,2583.03,2468.23,2525.63,296400],["2012-06-21",2525.63,2583.03,2468.23,2525.63,182550],["2012-06-22",2525.63,2525.63,2410.83,2410.83,218020],["2012-06-25",2410.83,2468.23,2296.03,2353.43,156160],["2012-06-26",2296.03,2353.43,2238.63,2296.03,235010],["2012-06-27",2353.43,2410.83,2238.63,2296.03,136390],["2012-06-28",2296.03,2353.43,2238.63,2353.43,129960],["2012-06-29",2296.03,2410.83,2296.03,2296.03,137200],["2012-07-02",2353.43,2410.83,2181.23,2238.63,87720],["2012-07-03",2296.03,2296.03,2296.03,2296.03,68120],["2012-07-04",2410.83,2410.83,2296.03,2410.83,306510],["2012-07-05",2468.23,2468.23,2410.83,2468.23,197720],["2012-07-06",2468.23,2525.63,2353.43,2410.83,219730],["2012-07-09",2468.23,2468.23,2296.03,2296.03,133420],["2012-07-10",2238.63,2353.43,2238.63,2296.03,89600],["2012-07-11",2296.03,2353.43,2238.63,2353.43,149150],["2012-07-12",2353.43,2353.43,2238.63,2296.03,147950],["2012-07-13",2296.03,2410.83,2296.03,2410.83,455800],["2012-07-16",2410.83,2468.23,2296.03,2353.43,179950],["2012-07-17",2410.83,2410.83,2353.43,2410.83,166560],["2012-07-18",2353.43,2410.83,2296.03,2410.83,123540],["2012-07-19",2410.83,2525.63,2296.03,2525.63,348090],["2012-07-20",2468.23,2525.63,2410.83,2410.83,336370],["2012-07-23",2353.43,2410.83,2296.03,2296.03,203670],["2012-07-24",2296.03,2353.43,2238.63,2238.63,155440],["2012-07-25",2238.63,2296.03,2238.63,2296.03,223630],["2012-07-26",2353.43,2353.43,2238.63,2296.03,87370],["2012-07-27",2296.03,2353.43,2181.23,2181.23,85830],["2012-07-30",2181.23,2238.63,2181.23,2181.23,224140],["2012-07-31",2181.23,2238.63,2181.23,2238.63,130480],["2012-08-01",2238.63,2296.03,2238.63,2296.03,112000],["2012-08-02",2238.63,2296.03,2238.63,2238.63,49140],["2012-08-03",2238.63,2296.03,2238.63,2296.03,144450],["2012-08-06",2296.03,2410.83,2238.63,2353.43,241500],["2012-08-07",2353.43,2353.43,2238.63,2296.03,69160],["2012-08-08",2296.03,2296.03,2238.63,2296.03,74340],["2012-08-09",2353.43,2410.83,2296.03,2410.83,629050],["2012-08-10",2468.23,2468.23,2410.83,2468.23,467080],["2012-08-13",2410.83,2468.23,2353.43,2353.43,150230],["2012-08-14",2353.43,2410.83,2353.43,2353.43,94550],["2012-08-15",2353.43,2353.43,2296.03,2353.43,99570],["2012-08-16",2353.43,2353.43,2296.03,2296.03,241340],["2012-08-17",2296.03,2353.43,2296.03,2353.43,54680],["2012-08-20",2353.43,2410.83,2296.03,2296.03,103500],["2012-08-21",2296.03,2296.03,2181.23,2181.23,338430],["2012-08-22",2123.83,2181.23,2123.83,2123.83,245800],["2012-08-23",2066.43,2066.43,2066.43,2066.43,34300],["2012-08-24",2009.03,2066.43,2009.03,2009.03,369780],["2012-08-27",1951.62,2009.03,1951.62,1951.62,52860],["2012-08-28",1894.22,1951.62,1894.22,1894.22,94650],["2012-08-29",1894.22,1951.62,1894.22,1951.62,151400],["2012-08-30",1951.62,2009.03,1951.62,2009.03,291480],["2012-08-31",2009.03,2009.03,1951.62,1951.62,154470],["2012-09-04",1951.62,2009.03,1894.22,1894.22,98020],["2012-09-05",1951.62,1951.62,1836.82,1836.82,324030],["2012-09-06",1779.42,1779.42,1779.42,1779.42,52000],["2012-09-07",1722.02,1779.42,1722.02,1722.02,227130],["2012-09-10",1664.62,1664.62,1664.62,1664.62,26650],["2012-09-11",1607.22,1664.62,1607.22,1607.22,225390],["2012-09-12",1549.82,1607.22,1549.82,1549.82,231070],["2012-09-13",1549.82,1607.22,1549.82,1607.22,224340],["2012-09-14",1664.62,1664.62,1607.22,1664.62,256990],["2012-09-17",1664.62,1722.02,1664.62,1722.02,228780],["2012-09-18",1722.02,1722.02,1664.62,1664.62,203190],["2012-09-19",1607.22,1664.62,1607.22,1607.22,173740],["2012-09-20",1549.82,1607.22,1549.82,1549.82,103070],["2012-09-21",1549.82,1607.22,1492.42,1549.82,251240],["2012-09-24",1549.82,1549.82,1492.42,1492.42,144120],["2012-09-25",1492.42,1492.42,1435.02,1435.02,184370],["2012-09-26",1377.62,1492.42,1377.62,1492.42,155890],["2012-09-27",1435.02,1492.42,1435.02,1435.02,92910],["2012-09-28",1377.62,1377.62,1377.62,1377.62,57990],["2012-10-01",1320.22,1377.62,1320.22,1320.22,18370],["2012-10-02",1262.82,1320.22,1262.82,1262.82,98430],["2012-10-03",1205.42,1320.22,1205.42,1205.42,213550],["2012-10-04",1205.42,1262.82,1205.42,1262.82,125970],["2012-10-05",1262.82,1320.22,1262.82,1320.22,172570],["2012-10-08",1320.22,1377.62,1320.22,1377.62,156890],["2012-10-09",1377.62,1435.02,1320.22,1435.02,258690],["2012-10-10",1377.62,1492.42,1377.62,1492.42,332930],["2012-10-11",1492.42,1549.82,1492.42,1549.82,262370],["2012-10-12",1492.42,1549.82,1492.42,1492.42,146430],["2012-10-15",1435.02,1435.02,1435.02,1435.02,27340],["2012-10-16",1377.62,1492.42,1377.62,1435.02,491530],["2012-10-17",1435.02,1492.42,1377.62,1377.62,172540],["2012-10-18",1377.62,1435.02,1377.62,1435.02,296910],["2012-10-19",1435.02,1492.42,1377.62,1377.62,227680],["2012-10-22",1320.22,1377.62,1320.22,1320.22,82350],["2012-10-23",1320.22,1377.62,1320.22,1377.62,88520],["2012-10-24",1377.62,1435.02,1377.62,1377.62,113330],["2012-10-25",1435.02,1435.02,1320.22,1435.02,84710],["2012-10-26",1377.62,1435.02,1377.62,1377.62,52830],["2012-10-29",1377.62,1435.02,1377.62,1377.62,71090],["2012-10-30",1377.62,1435.02,1377.62,1435.02,187080],["2012-10-31",1377.62,1435.02,1377.62,1377.62,90640],["2012-11-01",1377.62,1377.62,1320.22,1320.22,35650],["2012-11-02",1262.82,1320.22,1262.82,1262.82,231910],["2012-11-05",1205.42,1320.22,1205.42,1262.82,64870],["2012-11-06",1262.82,1320.22,1205.42,1262.82,26430],["2012-11-07",1262.82,1320.22,1262.82,1320.22,48580],["2012-11-08",1320.22,1320.22,1262.82,1262.82,55650],["2012-11-09",1262.82,1262.82,1205.42,1262.82,31320],["2012-11-12",1320.22,1320.22,1262.82,1262.82,108970],["2012-11-13",1320.22,1320.22,1262.82,1262.82,37480],["2012-11-14",1262.82,1320.22,1205.42,1262.82,121300],["2012-11-15",1262.82,1320.22,1205.42,1262.82,26190],["2012-11-16",1262.82,1262.82,1205.42,1205.42,81240],["2012-11-19",1205.42,1262.82,1205.42,1205.42,51810],["2012-11-20",1205.42,1262.82,1205.42,1262.82,98470],["2012-11-21",1262.82,1262.82,1205.42,1205.42,48760],["2012-11-22",1262.82,1262.82,1205.42,1262.82,32200],["2012-11-23",1262.82,1320.22,1205.42,1262.82,79050],["2012-11-26",1262.82,1262.82,1205.42,1205.42,114050],["2012-11-27",1205.42,1205.42,1148.01,1148.01,55350],["2012-11-28",1148.01,1205.42,1090.61,1090.61,103620],["2012-11-29",1090.61,1148.01,1090.61,1148.01,21750],["2012-11-30",1205.42,1205.42,1148.01,1148.01,126310],["2012-12-03",1205.42,1205.42,1090.61,1148.01,69740],["2012-12-04",1205.42,1205.42,1148.01,1205.42,22290],["2012-12-05",1205.42,1262.82,1148.01,1262.82,114810],["2012-12-06",1262.82,1262.82,1205.42,1205.42,368300],["2012-12-07",1205.42,1262.82,1205.42,1262.82,540240],["2012-12-10",1320.22,1320.22,1320.22,1320.22,26800],["2012-12-11",1377.62,1377.62,1377.62,1377.62,100460],["2012-12-12",1435.02,1435.02,1377.62,1435.02,1031430],["2012-12-13",1492.42,1492.42,1435.02,1492.42,984840],["2012-12-14",1435.02,1549.82,1435.02,1435.02,187480],["2012-12-17",1435.02,1492.42,1377.62,1492.42,638870],["2012-12-18",1435.02,1492.42,1435.02,1435.02,112400],["2012-12-19",1435.02,1492.42,1377.62,1492.42,455470],["2012-12-20",1435.02,1492.42,1435.02,1435.02,304090],["2012-12-21",1377.62,1377.62,1377.62,1377.62,55790],["2012-12-24",1377.62,1435.02,1320.22,1377.62,354660],["2012-12-25",1377.62,1435.02,1320.22,1377.62,290260],["2012-12-26",1377.62,1435.02,1320.22,1377.62,71320],["2012-12-27",1377.62,1435.02,1377.62,1435.02,459930],["2012-12-28",1377.62,1492.42,1377.62,1435.02,408710],["2013-01-02",1492.42,1492.42,1492.42,1492.42,213640],["2013-01-03",1549.82,1549.82,1435.02,1435.02,641250],["2013-01-04",1435.02,1492.42,1435.02,1492.42,313270],["2013-01-07",1492.42,1549.82,1492.42,1549.82,537440],["2013-01-08",1549.82,1607.22,1492.42,1492.42,290420],["2013-01-09",1549.82,1549.82,1435.02,1435.02,410900],["2013-01-10",1435.02,1435.02,1377.62,1377.62,373040],["2013-01-11",1435.02,1435.02,1435.02,1435.02,245190],["2013-01-14",1492.42,1492.42,1377.62,1492.42,293200],["2013-01-15",1492.42,1549.82,1435.02,1549.82,802430],["2013-01-16",1607.22,1607.22,1607.22,1607.22,128240],["2013-01-17",1664.62,1664.62,1664.62,1664.62,466430],["2013-01-18",1779.42,1779.42,1722.02,1779.42,1447840],["2013-01-21",1779.42,1894.22,1664.62,1664.62,349990],["2013-01-22",1664.62,1779.42,1549.82,1549.82,632620],["2013-01-23",1549.82,1607.22,1549.82,1549.82,567100],["2013-01-24",1549.82,1607.22,1492.42,1607.22,353750],["2013-01-25",1664.62,1664.62,1607.22,1664.62,284030],["2013-01-28",1607.22,1664.62,1549.82,1549.82,1011970],["2013-01-29",1492.42,1607.22,1492.42,1492.42,321840],["2013-01-30",1549.82,1549.82,1492.42,1549.82,228600],["2013-01-31",1549.82,1549.82,1492.42,1549.82,245770],["2013-02-01",1549.82,1549.82,1492.42,1549.82,276510],["2013-02-04",1549.82,1549.82,1492.42,1492.42,177740],["2013-02-05",1435.02,1492.42,1435.02,1435.02,189340],["2013-02-06",1435.02,1492.42,1435.02,1492.42,84190],["2013-02-07",1492.42,1549.82,1435.02,1492.42,155280],["2013-02-08",1492.42,1549.82,1492.42,1549.82,296420],["2013-02-18",1549.82,1607.22,1549.82,1607.22,232220],["2013-02-19",1607.22,1664.62,1549.82,1607.22,262180],["2013-02-20",1607.22,1664.62,1607.22,1664.62,553710],["2013-02-21",1722.02,1779.42,1607.22,1607.22,760560],["2013-02-22",1664.62,1664.62,1549.82,1607.22,562570],["2013-02-25",1607.22,1664.62,1549.82,1607.22,240260],["2013-02-26",1607.22,1607.22,1549.82,1549.82,282740],["2013-02-27",1492.42,1549.82,1492.42,1492.42,397090],["2013-02-28",1549.82,1549.82,1492.42,1492.42,65750],["2013-03-01",1492.42,1549.82,1435.02,1492.42,102470],["2013-03-04",1492.42,1492.42,1435.02,1435.02,141330],["2013-03-05",1377.62,1435.02,1377.62,1377.62,254690],["2013-03-06",1377.62,1435.02,1377.62,1435.02,68850],["2013-03-07",1435.02,1435.02,1377.62,1377.62,86300],["2013-03-08",1377.62,1435.02,1320.22,1377.62,86230],["2013-03-11",1377.62,1435.02,1377.62,1435.02,187850],["2013-03-12",1435.02,1492.42,1377.62,1435.02,142310],["2013-03-13",1435.02,1492.42,1377.62,1435.02,134060],["2013-03-14",1435.02,1492.42,1377.62,1435.02,106200],["2013-03-15",1435.02,1492.42,1377.62,1435.02,118570],["2013-03-18",1435.02,1435.02,1377.62,1377.62,274360],["2013-03-19",1377.62,1435.02,1377.62,1377.62,130840],["2013-03-20",1435.02,1435.02,1377.62,1435.02,42810],["2013-03-21",1435.02,1435.02,1377.62,1377.62,113250],["2013-03-22",1377.62,1435.02,1320.22,1377.62,76310],["2013-03-25",1377.62,1377.62,1320.22,1320.22,220540],["2013-03-26",1377.62,1377.62,1320.22,1377.62,99120],["2013-03-27",1320.22,1377.62,1320.22,1377.62,59770],["2013-03-28",1377.62,1377.62,1320.22,1320.22,21200],["2013-03-29",1262.82,1320.22,1262.82,1262.82,419510],["2013-04-01",1320.22,1320.22,1205.42,1262.82,307730],["2013-04-02",1320.22,1320.22,1262.82,1320.22,112560],["2013-04-03",1262.82,1320.22,1262.82,1262.82,120720],["2013-04-04",1262.82,1262.82,1205.42,1205.42,300430],["2013-04-05",1148.01,1205.42,1148.01,1205.42,61570],["2013-04-08",1205.42,1205.42,1148.01,1148.01,216240],["2013-04-09",1148.01,1205.42,1148.01,1205.42,101790],["2013-04-10",1205.42,1205.42,1148.01,1148.01,125930],["2013-04-11",1148.01,1205.42,1148.01,1148.01,46260],["2013-04-12",1148.01,1148.01,1090.61,1090.61,42700],["2013-04-15",1090.61,1148.01,1033.21,1033.21,179000],["2013-04-16",1033.21,1090.61,975.81,1033.21,123420],["2013-04-17",1033.21,1033.21,975.81,1033.21,37250],["2013-04-18",1033.21,1033.21,975.81,1033.21,17800],["2013-04-22",975.81,1033.21,975.81,975.81,87270],["2013-04-23",1033.21,1033.21,918.41,1033.21,44200],["2013-04-24",1033.21,1033.21,975.81,975.81,36430],["2013-04-25",975.81,1033.21,975.81,975.81,25470],["2013-04-26",1033.21,1033.21,975.81,1033.21,45420],["2013-05-02",975.81,1033.21,975.81,975.81,71930],["2013-05-03",1033.21,1033.21,975.81,975.81,24240],["2013-05-06",1033.21,1033.21,975.81,1033.21,77250],["2013-05-07",1033.21,1090.61,1033.21,1033.21,212480],["2013-05-08",1033.21,1033.21,975.81,1033.21,37000],["2013-05-09",1033.21,1090.61,1033.21,1090.61,54270],["2013-05-10",1033.21,1090.61,1033.21,1033.21,208400],["2013-05-13",1033.21,1090.61,1033.21,1033.21,45890],["2013-05-14",1090.61,1090.61,975.81,1033.21,110840],["2013-05-15",1033.21,1033.21,975.81,1033.21,15340],["2013-05-16",1033.21,1090.61,975.81,1033.21,121020],["2013-05-17",1033.21,1090.61,975.81,1033.21,31480],["2013-05-20",1033.21,1033.21,975.81,1033.21,52950],["2013-05-21",1033.21,1090.61,975.81,1033.21,119880],["2013-05-22",1090.61,1090.61,1090.61,1090.61,260480],["2013-05-23",1090.61,1148.01,1090.61,1148.01,239000],["2013-05-24",1148.01,1205.42,1090.61,1148.01,375950],["2013-05-27",1205.42,1205.42,1090.61,1205.42,218990],["2013-05-28",1148.01,1205.42,1148.01,1148.01,83260],["2013-05-29",1090.61,1148.01,1090.61,1090.61,341310],["2013-05-30",1148.01,1148.01,1090.61,1148.01,123650],["2013-05-31",1090.61,1148.01,1090.61,1148.01,241250],["2013-06-03",1148.01,1148.01,1090.61,1090.61,155910],["2013-06-04",1090.61,1148.01,1090.61,1090.61,119450],["2013-06-05",1090.61,1090.61,1033.21,1090.61,20080],["2013-06-06",1090.61,1148.01,1033.21,1148.01,176340],["2013-06-07",1148.01,1148.01,1090.61,1090.61,95530],["2013-06-10",1090.61,1148.01,1033.21,1033.21,69330],["2013-06-11",1090.61,1090.61,1090.61,1090.61,290980],["2013-06-12",1090.61,1148.01,1090.61,1090.61,44620],["2013-06-13",1090.61,1148.01,1090.61,1090.61,37760],["2013-06-14",1090.61,1090.61,1033.21,1090.61,135990],["2013-06-17",1033.21,1090.61,1033.21,1033.21,74970],["2013-06-18",1033.21,1090.61,1033.21,1090.61,26280],["2013-06-19",1090.61,1090.61,1033.21,1033.21,105240],["2013-06-20",1033.21,1090.61,1033.21,1033.21,47350],["2013-06-21",1033.21,1090.61,1033.21,1033.21,88180],["2013-06-24",1090.61,1090.61,1033.21,1033.21,68490],["2013-06-25",1033.21,1033.21,975.81,1033.21,229210],["2013-06-26",1033.21,1033.21,975.81,975.81,70860],["2013-06-27",1033.21,1033.21,975.81,1033.21,6850],["2013-06-28",1033.21,1033.21,975.81,975.81,193300],["2013-07-01",975.81,1033.21,975.81,1033.21,62370],["2013-07-02",975.81,1033.21,975.81,975.81,130140],["2013-07-03",975.81,1033.21,975.81,975.81,19360],["2013-07-04",1033.21,1033.21,975.81,975.81,28910],["2013-07-05",975.81,1033.21,975.81,975.81,68220],["2013-07-08",975.81,975.81,918.41,975.81,26710],["2013-07-09",975.81,975.81,918.41,975.81,17350],["2013-07-10",975.81,975.81,918.41,918.41,132790],["2013-07-11",918.41,975.81,918.41,975.81,60770],["2013-07-12",975.81,975.81,918.41,975.81,17180],["2013-07-15",975.81,975.81,918.41,918.41,9800],["2013-07-16",918.41,975.81,918.41,918.41,21150],["2013-07-17",918.41,975.81,918.41,918.41,10860],["2013-07-18",918.41,975.81,918.41,918.41,59950],["2013-07-19",918.41,975.81,918.41,918.41,25070],["2013-07-22",918.41,918.41,861.01,861.01,218890],["2013-07-23",861.01,918.41,861.01,861.01,60150],["2013-07-24",861.01,861.01,861.01,861.01,63900],["2013-07-25",803.61,918.41,803.61,861.01,41810],["2013-07-26",803.61,861.01,803.61,861.01,28980],["2013-07-29",861.01,861.01,803.61,803.61,61330],["2013-07-30",803.61,861.01,803.61,861.01,8870],["2013-07-31",861.01,861.01,803.61,861.01,40240],["2013-08-01",861.01,861.01,803.61,803.61,16950],["2013-08-02",803.61,861.01,803.61,861.01,5250],["2013-08-05",861.01,861.01,803.61,803.61,38230],["2013-08-06",803.61,861.01,803.61,803.61,31750],["2013-08-07",803.61,861.01,803.61,803.61,31850],["2013-08-08",803.61,803.61,803.61,803.61,32530],["2013-08-09",803.61,803.61,746.21,803.61,7000],["2013-08-12",803.61,803.61,746.21,746.21,58130],["2013-08-13",746.21,803.61,688.81,688.81,44670],["2013-08-14",746.21,746.21,688.81,688.81,22170],["2013-08-15",746.21,746.21,746.21,746.21,24380],["2013-08-16",803.61,803.61,803.61,803.61,109730],["2013-08-19",861.01,861.01,861.01,861.01,79570],["2013-08-20",918.41,918.41,861.01,918.41,542930],["2013-08-21",918.41,975.81,861.01,975.81,168370],["2013-08-22",975.81,975.81,918.41,918.41,222260],["2013-08-23",918.41,918.41,861.01,861.01,76550],["2013-08-26",861.01,918.41,861.01,918.41,59490],["2013-08-27",861.01,918.41,861.01,918.41,96560],["2013-08-28",861.01,861.01,861.01,861.01,69560],["2013-08-29",803.61,861.01,803.61,861.01,41100],["2013-08-30",861.01,861.01,803.61,861.01,93380],["2013-09-03",918.41,918.41,918.41,918.41,293160],["2013-09-04",975.81,975.81,918.41,975.81,575680],["2013-09-05",918.41,975.81,918.41,975.81,76280],["2013-09-06",918.41,975.81,918.41,918.41,230670],["2013-09-09",861.01,918.41,861.01,918.41,264000],["2013-09-10",918.41,918.41,861.01,861.01,48960],["2013-09-11",861.01,918.41,861.01,918.41,155530],["2013-09-12",918.41,918.41,861.01,918.41,66400],["2013-09-13",918.41,918.41,861.01,918.41,116900],["2013-09-16",918.41,918.41,861.01,861.01,7740],["2013-09-17",918.41,918.41,861.01,918.41,64070],["2013-09-18",861.01,918.41,861.01,861.01,129100],["2013-09-19",861.01,918.41,861.01,918.41,47370],["2013-09-20",861.01,918.41,861.01,918.41,26200],["2013-09-23",861.01,918.41,861.01,918.41,63540],["2013-09-24",918.41,918.41,861.01,918.41,43010],["2013-09-25",918.41,975.81,861.01,861.01,218320],["2013-09-26",861.01,918.41,861.01,918.41,61950],["2013-09-27",918.41,918.41,861.01,861.01,55320],["2013-09-30",918.41,918.41,861.01,918.41,58090],["2013-10-01",918.41,975.81,918.41,918.41,135610],["2013-10-02",918.41,975.81,918.41,918.41,133250],["2013-10-03",918.41,918.41,861.01,918.41,15820],["2013-10-04",861.01,918.41,861.01,918.41,98310],["2013-10-07",918.41,975.81,861.01,918.41,110180],["2013-10-08",918.41,975.81,861.01,918.41,145740],["2013-10-09",918.41,918.41,918.41,918.41,33330],["2013-10-10",918.41,918.41,861.01,861.01,42160],["2013-10-11",861.01,918.41,861.01,918.41,55160],["2013-10-14",918.41,918.41,861.01,861.01,77080],["2013-10-15",918.41,918.41,861.01,918.41,78150],["2013-10-16",975.81,975.81,918.41,975.81,455800],["2013-10-17",1033.21,1033.21,1033.21,1033.21,167470],["2013-10-18",1090.61,1090.61,1090.61,1090.61,269050],["2013-10-21",1148.01,1148.01,1148.01,1148.01,167140],["2013-10-22",1205.42,1205.42,1148.01,1205.42,1011480],["2013-10-23",1205.42,1262.82,1205.42,1262.82,666100],["2013-10-24",1320.22,1320.22,1320.22,1320.22,41080],["2013-10-25",1377.62,1377.62,1377.62,1377.62,14390],["2013-10-28",1435.02,1435.02,1320.22,1377.62,2029980],["2013-10-29",1377.62,1377.62,1320.22,1320.22,396550],["2013-10-30",1262.82,1320.22,1262.82,1262.82,226240],["2013-10-31",1205.42,1320.22,1205.42,1320.22,562200],["2013-11-01",1377.62,1377.62,1320.22,1377.62,312410],["2013-11-04",1435.02,1435.02,1435.02,1435.02,92990],["2013-11-05",1492.42,1492.42,1435.02,1492.42,1182780],["2013-11-06",1492.42,1549.82,1492.42,1549.82,912470],["2013-11-07",1549.82,1607.22,1492.42,1607.22,167940],["2013-11-08",1549.82,1549.82,1549.82,1549.82,369430],["2013-11-11",1492.42,1492.42,1492.42,1492.42,161090],["2013-11-12",1435.02,1435.02,1435.02,1435.02,42470],["2013-11-13",1377.62,1377.62,1377.62,1377.62,81390],["2013-11-14",1320.22,1320.22,1320.22,1320.22,30930],["2013-11-15",1320.22,1377.62,1320.22,1377.62,741830],["2013-11-18",1435.02,1435.02,1435.02,1435.02,4500],["2013-11-19",1492.42,1492.42,1435.02,1492.42,1139170],["2013-11-20",1492.42,1549.82,1492.42,1549.82,688330],["2013-11-21",1607.22,1607.22,1549.82,1607.22,719200],["2013-11-22",1607.22,1664.62,1549.82,1607.22,680940],["2013-11-25",1664.62,1664.62,1664.62,1664.62,270510],["2013-11-26",1779.42,1779.42,1779.42,1779.42,163010],["2013-11-27",1894.22,1894.22,1894.22,1894.22,59960],["2013-11-28",2009.03,2009.03,1894.22,2009.03,746500],["2013-11-29",2066.43,2123.83,1894.22,1951.62,1720330],["2013-12-02",1951.62,1951.62,1836.82,1836.82,208870],["2013-12-03",1722.02,1951.62,1722.02,1951.62,1033250],["2013-12-04",2066.43,2066.43,1951.62,1951.62,833160],["2013-12-05",1951.62,2009.03,1894.22,1951.62,384930],["2013-12-06",1836.82,1951.62,1836.82,1836.82,608030],["2013-12-09",1894.22,1894.22,1779.42,1779.42,381710],["2013-12-10",1722.02,1836.82,1722.02,1836.82,328920],["2013-12-11",1836.82,1836.82,1722.02,1722.02,268140],["2013-12-12",1722.02,1722.02,1607.22,1664.62,397770],["2013-12-13",1722.02,1779.42,1664.62,1779.42,250480],["2013-12-16",1779.42,1894.22,1722.02,1779.42,162820],["2013-12-17",1779.42,1894.22,1779.42,1836.82,459160],["2013-12-18",1779.42,1836.82,1779.42,1779.42,201950],["2013-12-19",1836.82,1894.22,1779.42,1779.42,162300],["2013-12-20",1836.82,1836.82,1722.02,1722.02,230850],["2013-12-23",1779.42,1779.42,1722.02,1722.02,169560],["2013-12-24",1722.02,1779.42,1664.62,1779.42,181390],["2013-12-25",1779.42,1836.82,1722.02,1779.42,100350],["2013-12-26",1779.42,1836.82,1722.02,1779.42,97330],["2013-12-27",1722.02,1779.42,1722.02,1779.42,218720],["2013-12-30",1722.02,1722.02,1664.62,1664.62,337830],["2013-12-31",1664.62,1722.02,1607.22,1722.02,132920],["2014-01-02",1722.02,1779.42,1722.02,1722.02,60150],["2014-01-03",1722.02,1722.02,1607.22,1664.62,72400],["2014-01-06",1607.22,1779.42,1607.22,1779.42,153780],["2014-01-07",1779.42,1779.42,1722.02,1722.02,113760],["2014-01-08",1722.02,1779.42,1722.02,1722.02,104790],["2014-01-09",1779.42,1836.82,1722.02,1836.82,476550],["2014-01-10",1894.22,1894.22,1779.42,1836.82,295770],["2014-01-13",1836.82,1836.82,1779.42,1836.82,19940],["2014-01-14",1779.42,1836.82,1722.02,1779.42,153790],["2014-01-15",1779.42,1779.42,1664.62,1722.02,86910],["2014-01-16",1664.62,1722.02,1664.62,1664.62,93240],["2014-01-17",1664.62,1779.42,1664.62,1779.42,82370],["2014-01-20",1779.42,1779.42,1664.62,1664.62,109410],["2014-01-21",1549.82,1664.62,1549.82,1607.22,113200],["2014-01-22",1607.22,1664.62,1607.22,1607.22,91180],["2014-01-23",1607.22,1664.62,1549.82,1664.62,23250],["2014-01-24",1549.82,1664.62,1549.82,1664.62,106700],["2014-01-27",1664.62,1722.02,1607.22,1722.02,56060],["2014-02-06",1722.02,1779.42,1664.62,1779.42,31710],["2014-02-07",1722.02,1779.42,1664.62,1722.02,114010],["2014-02-10",1722.02,1722.02,1607.22,1664.62,78350],["2014-02-11",1664.62,1722.02,1607.22,1607.22,44090],["2014-02-12",1664.62,1664.62,1664.62,1664.62,57370],["2014-02-13",1722.02,1779.42,1664.62,1664.62,219160],["2014-02-14",1664.62,1722.02,1664.62,1664.62,220600],["2014-02-17",1722.02,1779.42,1722.02,1779.42,1196680],["2014-02-18",1779.42,1779.42,1664.62,1664.62,446550],["2014-02-19",1664.62,1722.02,1664.62,1722.02,217400],["2014-02-20",1664.62,1722.02,1607.22,1607.22,587400],["2014-02-21",1607.22,1607.22,1549.82,1607.22,118490],["2014-02-24",1607.22,1607.22,1549.82,1549.82,263930],["2014-02-25",1492.42,1549.82,1492.42,1492.42,542390],["2014-02-26",1492.42,1492.42,1435.02,1492.42,589960],["2014-02-27",1492.42,1549.82,1492.42,1549.82,248180],["2014-02-28",1549.82,1607.22,1549.82,1607.22,402470],["2014-03-03",1607.22,1607.22,1549.82,1549.82,219350],["2014-03-04",1492.42,1549.82,1492.42,1549.82,305920],["2014-03-05",1549.82,1549.82,1492.42,1492.42,461300],["2014-03-06",1492.42,1549.82,1435.02,1549.82,149570],["2014-03-07",1492.42,1607.22,1492.42,1607.22,183500],["2014-03-10",1549.82,1607.22,1549.82,1549.82,342810],["2014-03-11",1549.82,1607.22,1549.82,1607.22,421230],["2014-03-12",1664.62,1664.62,1607.22,1664.62,470050],["2014-03-13",1664.62,1664.62,1549.82,1664.62,176880],["2014-03-14",1664.62,1722.02,1664.62,1664.62,230960],["2014-03-17",1664.62,1779.42,1664.62,1779.42,583420],["2014-03-18",1894.22,1894.22,1836.82,1894.22,629420],["2014-03-19",2009.03,2009.03,2009.03,2009.03,576410],["2014-03-20",2123.83,2123.83,2123.83,2123.83,58820],["2014-03-21",2238.63,2238.63,2238.63,2238.63,536300],["2014-03-24",2353.43,2353.43,2353.43,2353.43,136310],["2014-03-25",2468.23,2468.23,2468.23,2468.23,249020],["2014-03-26",2640.43,2640.43,2296.03,2410.83,2875240],["2014-03-27",2353.43,2468.23,2296.03,2468.23,737950],["2014-03-28",2525.63,2583.03,2353.43,2468.23,342030],["2014-03-31",2353.43,2353.43,2296.03,2296.03,528270],["2014-04-01",2238.63,2238.63,2181.23,2181.23,315270],["2014-04-02",2066.43,2123.83,2066.43,2066.43,263820],["2014-04-03",1951.62,2181.23,1951.62,2123.83,887490],["2014-04-04",2123.83,2123.83,2009.03,2009.03,346760],["2014-04-07",1951.62,2123.83,1951.62,2009.03,219990],["2014-04-08",2009.03,2066.43,1951.62,1951.62,356230],["2014-04-10",2009.03,2066.43,1951.62,2009.03,488210],["2014-04-11",1894.22,1894.22,1894.22,1894.22,340890],["2014-04-14",1779.42,1894.22,1779.42,1779.42,1017360],["2014-04-15",1779.42,1836.82,1664.62,1664.62,402260],["2014-04-16",1664.62,1722.02,1549.82,1607.22,404480],["2014-04-17",1607.22,1607.22,1607.22,1607.22,0],["2014-04-18",1607.22,1607.22,1607.22,1607.22,0],["2014-04-21",1607.22,1607.22,1607.22,1607.22,0],["2014-04-22",1607.22,1607.22,1607.22,1607.22,0],["2014-04-23",1607.22,1607.22,1607.22,1607.22,0],["2014-04-24",1607.22,1607.22,1607.22,1607.22,0],["2014-04-25",1607.22,1607.22,1607.22,1607.22,0],["2014-04-28",1607.22,1607.22,1607.22,1607.22,0],["2014-04-29",1607.22,1607.22,1607.22,1607.22,0],["2014-05-05",1607.22,1607.22,1607.22,1607.22,0],["2014-05-06",1607.22,1607.22,1607.22,1607.22,0],["2014-05-07",1607.22,1607.22,1607.22,1607.22,0],["2014-05-08",1607.22,1607.22,1607.22,1607.22,0],["2014-05-09",1607.22,1607.22,1607.22,1607.22,0],["2014-05-12",1549.82,1549.82,1549.82,1549.82,11000],["2014-05-13",1492.42,1492.42,1492.42,1492.42,40],["2014-05-14",1435.02,1435.02,1435.02,1435.02,74780],["2014-05-15",1377.62,1492.42,1377.62,1377.62,514080],["2014-05-16",1320.22,1377.62,1320.22,1377.62,185340],["2014-05-19",1377.62,1435.02,1320.22,1377.62,213610],["2014-05-20",1320.22,1435.02,1320.22,1435.02,442080],["2014-05-21",1492.42,1492.42,1492.42,1492.42,22860],["2014-05-22",1549.82,1549.82,1549.82,1549.82,7370],["2014-05-23",1607.22,1607.22,1492.42,1607.22,688260],["2014-05-26",1607.22,1664.62,1607.22,1664.62,380300],["2014-05-27",1664.62,1779.42,1664.62,1722.02,159150],["2014-05-28",1664.62,1722.02,1607.22,1607.22,470350],["2014-05-29",1607.22,1664.62,1549.82,1549.82,312470],["2014-05-30",1607.22,1607.22,1492.42,1549.82,104520],["2014-06-02",1549.82,1607.22,1492.42,1492.42,166940],["2014-06-03",1492.42,1549.82,1492.42,1492.42,112120],["2014-06-04",1492.42,1492.42,1435.02,1435.02,179770],["2014-06-05",1492.42,1492.42,1492.42,1492.42,38360],["2014-06-06",1549.82,1549.82,1549.82,1549.82,202940],["2014-06-09",1607.22,1607.22,1549.82,1607.22,269680],["2014-06-10",1607.22,1664.62,1607.22,1607.22,183440],["2014-06-11",1607.22,1664.62,1549.82,1549.82,280150],["2014-06-12",1607.22,1607.22,1549.82,1607.22,110740],["2014-06-13",1607.22,1664.62,1607.22,1607.22,225220],["2014-06-16",1664.62,1664.62,1607.22,1664.62,277450],["2014-06-17",1722.02,1779.42,1722.02,1779.42,411580],["2014-06-18",1894.22,1894.22,1894.22,1894.22,162430],["2014-06-19",1894.22,1894.22,1779.42,1836.82,675980],["2014-06-20",1836.82,1894.22,1722.02,1722.02,259540],["2014-06-23",1722.02,1836.82,1722.02,1836.82,227700],["2014-06-24",1894.22,1894.22,1836.82,1836.82,143120],["2014-06-25",1894.22,1951.62,1836.82,1894.22,155710],["2014-06-26",1894.22,1894.22,1836.82,1894.22,199570],["2014-06-27",1836.82,1836.82,1779.42,1779.42,184140],["2014-06-30",1779.42,1894.22,1779.42,1779.42,116070],["2014-07-01",1779.42,1894.22,1779.42,1894.22,118640],["2014-07-02",1894.22,1894.22,1779.42,1779.42,141110],["2014-07-03",1836.82,1894.22,1836.82,1836.82,355000],["2014-07-04",1894.22,1894.22,1779.42,1894.22,180260],["2014-07-07",1894.22,1894.22,1836.82,1836.82,165600],["2014-07-08",1836.82,1894.22,1779.42,1836.82,239360],["2014-07-09",1836.82,1951.62,1836.82,1951.62,403930],["2014-07-10",1951.62,1951.62,1836.82,1894.22,297600],["2014-07-11",1894.22,1894.22,1836.82,1836.82,174660],["2014-07-14",1836.82,1894.22,1779.42,1779.42,106630],["2014-07-15",1836.82,1894.22,1779.42,1836.82,131640],["2014-07-16",1894.22,1894.22,1836.82,1836.82,161360],["2014-07-17",1836.82,1894.22,1779.42,1836.82,274780],["2014-07-18",1836.82,1894.22,1779.42,1836.82,118140],["2014-07-21",1836.82,1836.82,1779.42,1779.42,282020],["2014-07-22",1779.42,1836.82,1779.42,1779.42,74020],["2014-07-23",1779.42,1836.82,1722.02,1779.42,93870],["2014-07-24",1779.42,1779.42,1722.02,1779.42,52850],["2014-07-25",1779.42,1836.82,1722.02,1722.02,251750],["2014-07-28",1779.42,1779.42,1607.22,1722.02,182210],["2014-07-29",1722.02,1779.42,1664.62,1664.62,305610],["2014-07-30",1722.02,1779.42,1722.02,1779.42,248620],["2014-07-31",1836.82,1894.22,1836.82,1836.82,574650],["2014-08-01",1836.82,1836.82,1779.42,1836.82,92770],["2014-08-04",1779.42,1779.42,1722.02,1779.42,58940],["2014-08-05",1779.42,1836.82,1722.02,1779.42,157600],["2014-08-06",1779.42,1894.22,1779.42,1836.82,335500],["2014-08-07",1836.82,1894.22,1836.82,1894.22,104760],["2014-08-08",1894.22,1951.62,1894.22,1894.22,239950],["2014-08-11",1894.22,1951.62,1894.22,1951.62,192030],["2014-08-12",1894.22,1951.62,1836.82,1894.22,210290],["2014-08-13",1836.82,1894.22,1836.82,1894.22,54780],["2014-08-14",1894.22,2009.03,1894.22,1951.62,432470],["2014-08-15",1951.62,2009.03,1894.22,1951.62,145270],["2014-08-18",1894.22,1951.62,1894.22,1951.62,262320],["2014-08-19",1951.62,2066.43,1951.62,2066.43,688250],["2014-08-20",2123.83,2123.83,2009.03,2066.43,185440],["2014-08-21",2123.83,2181.23,2066.43,2181.23,1026670],["2014-08-22",2238.63,2296.03,2181.23,2238.63,709810],["2014-08-25",2296.03,2353.43,2181.23,2296.03,299560],["2014-08-26",2238.63,2238.63,2181.23,2181.23,462130],["2014-08-27",2123.83,2181.23,2066.43,2181.23,309250],["2014-08-28",2238.63,2296.03,2123.83,2238.63,328200],["2014-08-29",2296.03,2353.43,2181.23,2353.43,330120],["2014-09-03",2353.43,2468.23,2353.43,2468.23,530320],["2014-09-04",2468.23,2525.63,2353.43,2468.23,395330],["2014-09-05",2468.23,2583.03,2410.83,2525.63,235690],["2014-09-08",2468.23,2525.63,2410.83,2468.23,250890],["2014-09-09",2468.23,2468.23,2296.03,2296.03,466010],["2014-09-10",2238.63,2296.03,2181.23,2296.03,377830],["2014-09-11",2296.03,2410.83,2296.03,2410.83,192940],["2014-09-12",2353.43,2410.83,2296.03,2296.03,713490],["2014-09-15",2296.03,2353.43,2181.23,2238.63,439070],["2014-09-16",2238.63,2296.03,2181.23,2296.03,285840],["2014-09-17",2296.03,2353.43,2238.63,2238.63,337170],["2014-09-18",2238.63,2238.63,2123.83,2123.83,367640],["2014-09-19",2066.43,2123.83,2009.03,2066.43,491850],["2014-09-22",2066.43,2181.23,2066.43,2123.83,169990],["2014-09-23",2123.83,2123.83,2009.03,2009.03,174190],["2014-09-24",2009.03,2066.43,1951.62,1951.62,200290],["2014-09-25",1951.62,2066.43,1951.62,2066.43,335020],["2014-09-26",2066.43,2123.83,2066.43,2123.83,97190],["2014-09-29",2066.43,2123.83,2009.03,2009.03,123270],["2014-09-30",2009.03,2066.43,1951.62,2009.03,122720],["2014-10-01",2066.43,2123.83,2009.03,2066.43,185560],["2014-10-02",2066.43,2123.83,2009.03,2066.43,150260],["2014-10-03",2009.03,2066.43,2009.03,2066.43,198090],["2014-10-06",2066.43,2066.43,2009.03,2009.03,98070],["2014-10-07",2009.03,2123.83,2009.03,2123.83,768050],["2014-10-08",2181.23,2238.63,2123.83,2181.23,166120],["2014-10-09",2181.23,2181.23,2066.43,2181.23,140620],["2014-10-10",2123.83,2123.83,2066.43,2066.43,403010],["2014-10-13",2009.03,2123.83,2009.03,2123.83,116610],["2014-10-14",2123.83,2123.83,2009.03,2066.43,25080],["2014-10-15",2066.43,2066.43,1951.62,2009.03,103930],["2014-10-16",1951.62,2009.03,1894.22,1951.62,138200],["2014-10-17",1951.62,2009.03,1836.82,1951.62,121360],["2014-10-20",2009.03,2009.03,1894.22,1894.22,51220],["2014-10-21",1951.62,1951.62,1894.22,1951.62,28320],["2014-10-22",1951.62,2009.03,1894.22,1951.62,30800],["2014-10-23",1951.62,1951.62,1894.22,1894.22,78830],["2014-10-24",1894.22,1894.22,1894.22,1894.22,44900],["2014-10-27",1894.22,1894.22,1779.42,1779.42,79440],["2014-10-28",1836.82,1836.82,1722.02,1779.42,65790],["2014-10-29",1779.42,1894.22,1779.42,1894.22,49310],["2014-10-30",1894.22,1894.22,1779.42,1836.82,31940],["2014-10-31",1894.22,1894.22,1779.42,1894.22,46180],["2014-11-03",1894.22,1951.62,1894.22,1894.22,177790],["2014-11-04",1894.22,1951.62,1894.22,1894.22,44290],["2014-11-05",1894.22,1951.62,1894.22,1894.22,27670],["2014-11-06",1894.22,1951.62,1836.82,1894.22,61670],["2014-11-07",1894.22,1951.62,1894.22,1951.62,24450],["2014-11-10",1951.62,1951.62,1894.22,1894.22,77210],["2014-11-11",1894.22,1951.62,1836.82,1836.82,41620],["2014-11-12",1894.22,1951.62,1894.22,1894.22,48940],["2014-11-13",1894.22,1951.62,1836.82,1951.62,89620],["2014-11-14",1951.62,1951.62,1836.82,1894.22,78780],["2014-11-17",1836.82,1894.22,1836.82,1894.22,323790],["2014-11-18",1836.82,1894.22,1836.82,1836.82,94060],["2014-11-19",1836.82,1894.22,1779.42,1836.82,61770],["2014-11-20",1836.82,1894.22,1836.82,1894.22,142210],["2014-11-21",1894.22,1894.22,1836.82,1836.82,38400],["2014-11-24",1836.82,1836.82,1779.42,1836.82,132430],["2014-11-25",1836.82,1836.82,1779.42,1836.82,52970],["2014-11-26",1779.42,1836.82,1722.02,1779.42,69800],["2014-11-27",1779.42,1836.82,1779.42,1836.82,30310],["2014-11-28",1779.42,1836.82,1779.42,1836.82,44610],["2014-12-01",1836.82,1836.82,1779.42,1779.42,24280],["2014-12-02",1836.82,1836.82,1722.02,1779.42,49300],["2014-12-03",1779.42,1836.82,1779.42,1779.42,46750],["2014-12-04",1836.82,1836.82,1779.42,1779.42,73910],["2014-12-05",1779.42,1779.42,1779.42,1779.42,88650],["2014-12-08",1779.42,1836.82,1779.42,1779.42,103390],["2014-12-09",1779.42,1779.42,1664.62,1722.02,141660],["2014-12-10",1664.62,1836.82,1664.62,1779.42,175890],["2014-12-11",1836.82,1894.22,1779.42,1894.22,422890],["2014-12-12",1951.62,2009.03,1894.22,2009.03,519950],["2014-12-15",2066.43,2123.83,2066.43,2123.83,507030],["2014-12-16",2066.43,2123.83,2009.03,2009.03,500760],["2014-12-17",1951.62,1951.62,1894.22,1894.22,597940],["2014-12-18",1894.22,2009.03,1894.22,2009.03,74870],["2014-12-19",2009.03,2123.83,2009.03,2123.83,443760],["2014-12-22",2123.83,2238.63,2123.83,2238.63,584100],["2014-12-23",2238.63,2353.43,2181.23,2353.43,544460],["2014-12-24",2410.83,2410.83,2296.03,2296.03,168070],["2014-12-25",2353.43,2410.83,2296.03,2353.43,266120],["2014-12-26",2353.43,2410.83,2238.63,2296.03,262720],["2014-12-29",2353.43,2410.83,2296.03,2410.83,158500],["2014-12-30",2410.83,2468.23,2353.43,2410.83,134320],["2014-12-31",2410.83,2468.23,2410.83,2468.23,123860],["2015-01-05",2468.23,2525.63,2410.83,2410.83,80150],["2015-01-06",2353.43,2410.83,2296.03,2296.03,62420],["2015-01-07",2238.63,2410.83,2238.63,2410.83,185630],["2015-01-08",2410.83,2468.23,2296.03,2296.03,50390],["2015-01-09",2353.43,2410.83,2296.03,2296.03,129470],["2015-01-12",2353.43,2410.83,2296.03,2296.03,182680],["2015-01-13",2410.83,2410.83,2353.43,2410.83,63780],["2015-01-14",2353.43,2410.83,2296.03,2296.03,21650],["2015-01-15",2353.43,2410.83,2238.63,2238.63,70390],["2015-01-16",2238.63,2353.43,2238.63,2296.03,27050],["2015-01-19",2353.43,2410.83,2353.43,2410.83,113750],["2015-01-20",2468.23,2525.63,2353.43,2353.43,89660],["2015-01-21",2353.43,2468.23,2353.43,2468.23,37840],["2015-01-22",2583.03,2640.43,2525.63,2640.43,65970],["2015-01-23",2697.83,2812.64,2697.83,2755.23,42900],["2015-01-26",2755.23,2927.44,2755.23,2927.44,77440],["2015-01-27",3042.24,3099.64,2984.84,3099.64,101450],["2015-01-28",3214.44,3214.44,2927.44,3214.44,26100],["2015-01-29",3271.84,3271.84,3042.24,3042.24,443830],["2015-01-30",2870.04,2870.04,2870.04,2870.04,4170],["2015-02-02",2697.83,2697.83,2697.83,2697.83,500],["2015-02-03",2525.63,2697.83,2525.63,2525.63,26440],["2015-02-04",2525.63,2697.83,2410.83,2697.83,10110],["2015-02-05",2870.04,2870.04,2697.83,2812.64,41110],["2015-02-06",2812.64,2812.64,2640.43,2812.64,9810],["2015-02-09",2812.64,2984.84,2697.83,2870.04,33770],["2015-02-10",2755.23,2870.04,2697.83,2870.04,12610],["2015-02-11",2870.04,3042.24,2870.04,2927.44,680],["2015-02-12",2755.23,2870.04,2755.23,2755.23,5400],["2015-02-13",2812.64,2812.64,2583.03,2755.23,24720],["2015-02-24",2583.03,2927.44,2583.03,2927.44,38170],["2015-02-25",3042.24,3042.24,2755.23,2755.23,4540],["2015-02-26",2755.23,2812.64,2583.03,2583.03,26860],["2015-02-27",2525.63,2583.03,2410.83,2410.83,14330],["2015-03-02",2468.23,2525.63,2410.83,2525.63,19050],["2015-03-03",2583.03,2640.43,2353.43,2353.43,76820],["2015-03-04",2353.43,2468.23,2353.43,2468.23,33770],["2015-03-05",2468.23,2525.63,2410.83,2468.23,34520],["2015-03-06",2468.23,2583.03,2410.83,2468.23,25970],["2015-03-09",2525.63,2583.03,2525.63,2525.63,11500],["2015-03-10",2468.23,2697.83,2468.23,2525.63,52180],["2015-03-11",2525.63,2697.83,2525.63,2640.43,24000],["2015-03-12",2697.83,2812.64,2640.43,2640.43,50670],["2015-03-13",2755.23,2812.64,2525.63,2525.63,83000],["2015-03-16",2697.83,2697.83,2583.03,2583.03,31320],["2015-03-17",2697.83,2755.23,2640.43,2755.23,76230],["2015-03-18",2812.64,2927.44,2697.83,2755.23,78850],["2015-03-19",2755.23,2927.44,2755.23,2812.64,34290],["2015-03-20",2984.84,2984.84,2984.84,2984.84,45330],["2015-03-23",3157.04,3157.04,3099.64,3157.04,25550],["2015-03-24",3099.64,3214.44,3042.24,3214.44,3230],["2015-03-25",3099.64,3271.84,3042.24,3042.24,13160],["2015-03-26",3042.24,3214.44,2870.04,2870.04,85330],["2015-03-27",3042.24,3042.24,2870.04,2984.84,16560],["2015-03-30",2812.64,3157.04,2812.64,2984.84,40790],["2015-03-31",2984.84,3157.04,2984.84,3042.24,147270],["2015-04-01",3214.44,3214.44,3042.24,3214.44,193940],["2015-04-02",3157.04,3214.44,3042.24,3214.44,32260],["2015-04-03",3329.24,3329.24,3214.44,3271.84,160],["2015-04-06",3271.84,3271.84,3099.64,3099.64,120740],["2015-04-07",3157.04,3157.04,2927.44,3157.04,70820],["2015-04-08",3271.84,3271.84,3099.64,3099.64,4150],["2015-04-09",3214.44,3214.44,2984.84,3042.24,11080],["2015-04-10",3157.04,3157.04,3042.24,3099.64,20270],["2015-04-13",3157.04,3271.84,3099.64,3271.84,36770],["2015-04-14",3157.04,3386.64,3099.64,3099.64,15820],["2015-04-15",3157.04,3271.84,2927.44,2927.44,43300],["2015-04-16",3099.64,3099.64,2927.44,2984.84,40670],["2015-04-17",3157.04,3157.04,3042.24,3157.04,10700],["2015-04-20",3099.64,3329.24,2984.84,2984.84,24990],["2015-04-21",2984.84,3157.04,2984.84,3099.64,65090],["2015-04-22",3214.44,3271.84,3099.64,3099.64,46720],["2015-04-23",3271.84,3271.84,3042.24,3271.84,51950],["2015-04-24",3099.64,3444.04,3099.64,3099.64,44120],["2015-04-27",3271.84,3271.84,2984.84,3271.84,75680],["2015-05-04",3386.64,3386.64,3099.64,3099.64,16920],["2015-05-05",3099.64,3271.84,2984.84,3271.84,92810],["2015-05-06",3329.24,3329.24,3157.04,3157.04,20340],["2015-05-07",3214.44,3329.24,3099.64,3099.64,46890],["2015-05-08",3271.84,3271.84,3157.04,3157.04,22630],["2015-05-11",3271.84,3329.24,3271.84,3329.24,44540],["2015-05-12",3558.84,3558.84,3329.24,3558.84,42990],["2015-05-13",3788.45,3788.45,3386.64,3386.64,45220],["2015-05-14",3558.84,3616.25,3558.84,3616.25,34060],["2015-05-15",3558.84,3845.85,3444.04,3501.44,9520],["2015-05-18",3731.05,3731.05,3271.84,3731.05,64540],["2015-05-19",3558.84,3960.65,3558.84,3558.84,83200],["2015-05-20",3788.45,3788.45,3673.65,3673.65,14820],["2015-05-21",3903.25,3903.25,3903.25,3903.25,47850],["2015-05-22",4018.05,4132.85,3845.85,4132.85,43820],["2015-05-25",4419.86,4419.86,4247.65,4305.05,8500],["2015-05-26",4018.05,4305.05,4018.05,4018.05,78110],["2015-05-27",4190.25,4247.65,4018.05,4018.05,64200],["2015-05-28",3960.65,4075.45,3845.85,3845.85,31300],["2015-05-29",3673.65,4075.45,3673.65,4075.45,154570],["2015-06-01",4247.65,4305.05,3903.25,4305.05,44740],["2015-06-02",4305.05,4419.86,4018.05,4018.05,8830],["2015-06-03",3845.85,4247.65,3845.85,4247.65,13670],["2015-06-04",4247.65,4477.26,4132.85,4362.45,10080],["2015-06-05",4132.85,4477.26,4132.85,4247.65,25290],["2015-06-08",4190.25,4190.25,3960.65,4018.05,23920],["2015-06-09",4190.25,4190.25,3788.45,3788.45,28800],["2015-06-10",3788.45,3903.25,3788.45,3788.45,8890],["2015-06-11",3788.45,4018.05,3788.45,4018.05,40020],["2015-06-12",4247.65,4247.65,4190.25,4247.65,92100],["2015-06-15",4247.65,4419.86,4075.45,4132.85,26500],["2015-06-16",4305.05,4419.86,4018.05,4419.86,76850],["2015-06-17",4592.06,4706.86,4190.25,4190.25,63590],["2015-06-18",4477.26,4477.26,4477.26,4477.26,32610],["2015-06-19",4764.26,4764.26,4592.06,4764.26,112280],["2015-06-22",4993.86,5051.26,4592.06,5051.26,190300],["2015-06-23",5338.27,5395.67,5280.87,5395.67,33810],["2015-06-24",5051.26,5740.07,5051.26,5740.07,48390],["2015-06-25",6141.88,6141.88,6141.88,6141.88,11130],["2015-06-26",6543.68,6543.68,6543.68,6543.68,25560],["2015-06-29",6945.49,6945.49,6141.88,6773.29,110120],["2015-06-30",6371.48,6888.09,6371.48,6658.48,260130],["2015-07-01",6888.09,6945.49,6773.29,6773.29,77270],["2015-07-02",6371.48,6888.09,6314.08,6773.29,239050],["2015-07-03",7232.49,7232.49,6314.08,7232.49,304730],["2015-07-06",7232.49,7462.09,7060.29,7462.09,252590],["2015-07-07",6945.49,7921.3,6945.49,6945.49,375660],["2015-07-08",6888.09,6888.09,6601.08,6830.69,393580],["2015-07-09",6888.09,6945.49,6371.48,6715.88,129700],["2015-07-10",6428.88,7175.09,6371.48,7175.09,370620],["2015-07-13",6830.69,7462.09,6830.69,7462.09,153490],["2015-07-14",7232.49,7863.9,7175.09,7175.09,159960],["2015-07-15",6888.09,7404.69,6888.09,6945.49,145580],["2015-07-16",7117.69,7404.69,6658.48,7404.69,95510],["2015-07-17",7749.1,7921.3,7175.09,7519.49,142430],["2015-07-20",7806.5,7806.5,7175.09,7462.09,147080],["2015-07-21",7462.09,7462.09,7232.49,7289.89,87350],["2015-07-22",6945.49,7519.49,6945.49,7519.49,112340],["2015-07-23",7519.49,7863.9,7117.69,7691.7,106350],["2015-07-24",7404.69,8208.3,7347.29,8208.3,161180],["2015-07-27",8208.3,8208.3,7634.3,7863.9,110370],["2015-07-28",8036.1,8036.1,7404.69,7462.09,111730],["2015-07-29",7404.69,7519.49,7002.89,7519.49,118420],["2015-07-30",7462.09,8036.1,7404.69,7863.9,83560],["2015-07-31",7863.9,7863.9,7404.69,7806.5,148440],["2015-08-03",7347.29,7863.9,7347.29,7863.9,96990],["2015-08-04",7519.49,7863.9,7519.49,7806.5,140420],["2015-08-05",7519.49,7691.7,7462.09,7519.49,72540],["2015-08-06",7462.09,7634.3,7175.09,7404.69,110250],["2015-08-07",7289.89,7462.09,6888.09,7462.09,241810],["2015-08-10",7289.89,7519.49,7289.89,7462.09,104670],["2015-08-11",7462.09,7462.09,7347.29,7404.69,68000],["2015-08-12",7347.29,7347.29,7117.69,7117.69,50610],["2015-08-13",6830.69,7404.69,6773.29,7404.69,121150],["2015-08-14",7347.29,7462.09,7232.49,7232.49,45570],["2015-08-17",7232.49,7289.89,6945.49,6945.49,63820],["2015-08-18",7347.29,7347.29,6945.49,7060.29,57320],["2015-08-19",7060.29,7232.49,6830.69,7232.49,36270],["2015-08-20",7232.49,7232.49,6773.29,7232.49,119280],["2015-08-21",6945.49,7117.69,6773.29,6945.49,87550],["2015-08-24",7002.89,7060.29,6830.69,6830.69,66210],["2015-08-25",6773.29,6888.09,6773.29,6888.09,31160],["2015-08-26",6830.69,6888.09,6658.48,6888.09,52610],["2015-08-27",6830.69,6830.69,6428.88,6830.69,73960],["2015-08-28",6830.69,7117.69,6371.48,6830.69,37950],["2015-08-31",6945.49,6945.49,6486.28,6830.69,12510],["2015-09-01",6486.28,6830.69,6428.88,6428.88,21200],["2015-09-03",6658.48,6658.48,6199.28,6199.28,48510],["2015-09-04",6486.28,6601.08,6486.28,6601.08,117640],["2015-09-07",6888.09,7060.29,6773.29,7060.29,133950],["2015-09-08",7347.29,7519.49,7347.29,7519.49,83850],["2015-09-09",8036.1,8036.1,7863.9,8036.1,111660],["2015-09-10",8437.91,8437.91,8036.1,8208.3,27250],["2015-09-11",8667.51,8667.51,8093.5,8495.31,62760],["2015-09-14",8437.91,8495.31,8208.3,8380.51,30450],["2015-09-15",8495.31,8495.31,7806.5,8208.3,75860],["2015-09-16",7978.7,8036.1,7634.3,8036.1,81890],["2015-09-17",7519.49,8150.9,7519.49,8036.1,212370],["2015-09-18",7806.5,8036.1,7691.7,8036.1,55220],["2015-09-21",8036.1,8552.71,8036.1,8208.3,44960],["2015-09-22",8495.31,8495.31,7806.5,7978.7,51480],["2015-09-23",7806.5,8036.1,7634.3,8036.1,45120],["2015-09-24",8036.1,8437.91,7863.9,7921.3,16000],["2015-09-25",7749.1,7863.9,7576.9,7863.9,17580],["2015-09-28",7921.3,8036.1,7806.5,7806.5,8870],["2015-09-29",7806.5,7978.7,7806.5,7978.7,8220],["2015-09-30",7863.9,7978.7,7863.9,7978.7,48690],["2015-10-01",7863.9,7978.7,7806.5,7978.7,68150],["2015-10-02",7863.9,7978.7,7806.5,7806.5,86190],["2015-10-05",7634.3,8323.1,7634.3,8208.3,195540],["2015-10-06",8036.1,8667.51,7978.7,7978.7,83050],["2015-10-07",7863.9,8036.1,7863.9,7921.3,107900],["2015-10-08",7806.5,7978.7,7806.5,7921.3,137870],["2015-10-09",7921.3,7978.7,7863.9,7921.3,79970],["2015-10-12",7978.7,7978.7,7863.9,7921.3,68770],["2015-10-13",7749.1,7863.9,7749.1,7806.5,138490],["2015-10-14",7749.1,7749.1,7691.7,7691.7,53690],["2015-10-15",7519.49,7749.1,7519.49,7691.7,94600],["2015-10-16",7978.7,8208.3,7691.7,7749.1,54360],["2015-10-19",7749.1,7863.9,7691.7,7806.5,179070],["2015-10-20",7749.1,7863.9,7749.1,7806.5,65130],["2015-10-21",7462.09,7921.3,7462.09,7863.9,105110],["2015-10-22",7806.5,7921.3,7806.5,7863.9,30460],["2015-10-23",7863.9,7863.9,7519.49,7806.5,100680],["2015-10-26",7978.7,7978.7,7749.1,7806.5,31620],["2015-10-27",7749.1,7863.9,7749.1,7806.5,32330],["2015-10-28",7806.5,7806.5,7576.9,7806.5,45190],["2015-10-29",7749.1,7863.9,7749.1,7863.9,22000],["2015-10-30",7863.9,7863.9,7806.5,7806.5,22430],["2015-11-02",7921.3,7921.3,7691.7,7921.3,79230],["2015-11-03",7806.5,7978.7,7806.5,7921.3,21740],["2015-11-04",7863.9,7978.7,7863.9,7978.7,42320],["2015-11-05",7921.3,8265.7,7921.3,8036.1,59000],["2015-11-06",8265.7,8495.31,8093.5,8093.5,60670],["2015-11-09",8093.5,8610.11,8093.5,8380.51,66370],["2015-11-10",8380.51,8954.51,8380.51,8839.71,70460],["2015-11-11",8667.51,9413.72,8667.51,9413.72,75940],["2015-11-12",9126.71,10045.13,9126.71,10045.13,119200],["2015-11-13",9758.12,10733.94,9758.12,10733.94,117840],["2015-11-16",11480.14,11480.14,10045.13,10102.53,55620],["2015-11-17",10045.13,10791.34,9471.12,10332.13,67210],["2015-11-18",11020.94,11020.94,10791.34,10791.34,82400],["2015-11-19",11480.14,11537.55,10676.53,11537.55,52470],["2015-11-20",11537.55,11652.35,10906.14,11537.55,1331650],["2015-11-23",12226.35,12341.16,11881.95,12226.35,39270],["2015-11-24",12283.75,13029.96,12283.75,13029.96,36980],["2015-11-25",12915.16,13890.97,12628.16,13374.37,104470],["2015-11-26",13087.36,13718.77,12972.56,13431.77,142420],["2015-11-27",12570.76,13661.37,12570.76,13603.97,168920],["2015-11-30",12915.16,14063.18,12857.76,13144.77,136670],["2015-12-01",13144.77,13661.37,12341.16,13661.37,155310],["2015-12-02",13144.77,14350.18,12972.56,14235.38,149740],["2015-12-03",14464.98,14464.98,13776.17,14407.58,287330],["2015-12-04",14407.58,14522.38,13833.57,14407.58,300050],["2015-12-07",15038.99,15038.99,13833.57,14235.38,234050],["2015-12-08",13374.37,14235.38,13374.37,14235.38,503350],["2015-12-09",13431.77,14292.78,13316.97,13316.97,244420],["2015-12-10",13776.17,13776.17,13374.37,13374.37,454570],["2015-12-11",13431.77,13833.57,13374.37,13374.37,175700],["2015-12-14",13316.97,13546.57,12972.56,13546.57,249630],["2015-12-15",13144.77,13776.17,13087.36,13776.17,142370],["2015-12-16",13202.17,13890.97,13202.17,13833.57,594960],["2015-12-17",13948.38,14005.78,13202.17,13374.37,233860],["2015-12-18",13374.37,14063.18,13087.36,14005.78,283790],["2015-12-21",14005.78,14981.59,13718.77,14981.59,295430],["2015-12-22",15440.79,16014.8,15440.79,15900.0,41440],["2015-12-23",17000.0,17000.0,17000.0,17000.0,1000],["2015-12-24",18100.0,18100.0,18100.0,18100.0,20020],["2015-12-25",19300.0,19300.0,19300.0,19300.0,457900],["2015-12-28",19300.0,20600.0,19300.0,20600.0,6270],["2015-12-29",22000.0,22000.0,22000.0,22000.0,14030],["2015-12-30",23500.0,23500.0,23500.0,23500.0,40570],["2015-12-31",25100.0,25100.0,24600.0,25000.0,132760],["2016-01-04",25100.0,25400.0,24900.0,25000.0,160910],["2016-01-05",25200.0,25700.0,24900.0,25700.0,575250],["2016-01-06",26200.0,26300.0,25500.0,26100.0,168940],["2016-01-07",26300.0,26300.0,26000.0,26000.0,53360],["2016-01-08",24800.0,26100.0,24200.0,25500.0,119910],["2016-01-11",24200.0,25900.0,24000.0,25600.0,281640],["2016-01-12",24300.0,26100.0,24200.0,25700.0,475140],["2016-01-13",25500.0,25500.0,24500.0,24500.0,420430],["2016-01-14",23300.0,25200.0,23300.0,25200.0,116840],["2016-01-15",25000.0,25400.0,24500.0,25200.0,94610],["2016-01-18",23600.0,25200.0,23500.0,25200.0,57870],["2016-01-19",25000.0,25500.0,24000.0,25200.0,288520],["2016-01-20",25200.0,25300.0,24000.0,25200.0,136500],["2016-01-21",25200.0,25800.0,25200.0,25400.0,159090],["2016-01-22",24000.0,24900.0,24000.0,24900.0,209710],["2016-01-25",24900.0,25000.0,23600.0,23600.0,213790],["2016-01-26",22400.0,25000.0,22000.0,24900.0,45070],["2016-01-27",24400.0,24400.0,23200.0,24300.0,29820],["2016-01-28",24500.0,24500.0,22600.0,22600.0,295210],["2016-01-29",23600.0,24100.0,23600.0,24000.0,617690],["2016-02-01",24000.0,24300.0,23900.0,24300.0,19300],["2016-02-02",24200.0,25500.0,24200.0,24800.0,248830],["2016-02-03",25100.0,25400.0,24900.0,25000.0,146190],["2016-02-04",25000.0,25000.0,24600.0,25000.0,356820],["2016-02-05",24400.0,26700.0,24400.0,26000.0,241950],["2016-02-15",26000.0,27800.0,25500.0,27800.0,20950],["2016-02-16",29700.0,29700.0,27800.0,28900.0,47590],["2016-02-17",29000.0,29000.0,27600.0,29000.0,168230],["2016-02-18",28400.0,29800.0,28200.0,29100.0,127520],["2016-02-19",27500.0,28700.0,27500.0,28500.0,57590],["2016-02-22",27100.0,28400.0,26700.0,26700.0,100640],["2016-02-23",25700.0,28000.0,25500.0,28000.0,47860],["2016-02-24",27900.0,27900.0,26400.0,27900.0,82670],["2016-02-25",27700.0,27700.0,26600.0,27600.0,330430],["2016-02-26",26400.0,29300.0,26200.0,29300.0,275070],["2016-02-29",29300.0,29300.0,27800.0,29300.0,213470],["2016-03-01",28500.0,31300.0,27800.0,31300.0,134460],["2016-03-02",31000.0,31000.0,29300.0,30500.0,222380],["2016-03-03",28800.0,31500.0,28600.0,31500.0,127300],["2016-03-04",29700.0,31500.0,29500.0,31500.0,132840],["2016-03-07",30500.0,31400.0,29300.0,31100.0,121950],["2016-03-08",29600.0,30000.0,29100.0,30000.0,183590],["2016-03-09",28200.0,30100.0,28200.0,30100.0,104490],["2016-03-10",28200.0,28200.0,28000.0,28000.0,300530],["2016-03-11",26100.0,26100.0,26100.0,26100.0,431110],["2016-03-14",24300.0,26100.0,24300.0,26100.0,503420],["2016-03-15",24300.0,24300.0,24300.0,24300.0,516800],["2016-03-16",22600.0,24000.0,22600.0,22600.0,295330],["2016-03-17",24100.0,24100.0,22700.0,23800.0,259220],["2016-03-18",23700.0,23900.0,23400.0,23800.0,208000],["2016-03-21",23800.0,24400.0,23400.0,23600.0,169260],["2016-03-22",23500.0,23600.0,22900.0,23600.0,469400],["2016-03-23",23600.0,24000.0,23300.0,24000.0,739560],["2016-03-24",23300.0,23900.0,23300.0,23700.0,462100],["2016-03-25",23800.0,24000.0,23100.0,24000.0,588010],["2016-03-28",23300.0,23800.0,22800.0,23400.0,652630],["2016-03-29",23600.0,23600.0,23000.0,23300.0,708860],["2016-03-30",23300.0,23600.0,23100.0,23600.0,2207280],["2016-03-31",23600.0,24100.0,23100.0,23700.0,753850],["2016-04-01",23700.0,23700.0,23000.0,23400.0,859240],["2016-04-04",23400.0,23500.0,22900.0,23300.0,617850],["2016-04-05",23300.0,23400.0,22800.0,23200.0,723900],["2016-04-06",23300.0,23400.0,23000.0,23400.0,336020],["2016-04-07",23100.0,23400.0,22800.0,22800.0,416900],["2016-04-08",23200.0,23300.0,22800.0,23000.0,415610],["2016-04-11",22800.0,23100.0,22500.0,23100.0,438500],["2016-04-12",22800.0,23200.0,22600.0,23100.0,844220],["2016-04-13",22800.0,23500.0,22700.0,23500.0,766130],["2016-04-14",22900.0,23300.0,22800.0,23300.0,559100],["2016-04-15",23200.0,23500.0,22700.0,23500.0,338260],["2016-04-19",23400.0,23600.0,23000.0,23400.0,398160],["2016-04-20",23200.0,23500.0,23200.0,23400.0,413020],["2016-04-21",23400.0,23500.0,23200.0,23200.0,613550],["2016-04-22",23200.0,23600.0,22800.0,23600.0,342190],["2016-04-25",23500.0,23700.0,22900.0,23600.0,493540],["2016-04-26",23400.0,23700.0,23000.0,23700.0,473690],["2016-04-27",23300.0,23900.0,23100.0,23900.0,853200],["2016-04-28",23600.0,24000.0,23200.0,23900.0,627830],["2016-04-29",23900.0,24000.0,23300.0,24000.0,161000],["2016-05-04",24000.0,24000.0,23500.0,23900.0,862860],["2016-05-05",23700.0,24600.0,23500.0,24600.0,321520],["2016-05-06",24600.0,24800.0,23800.0,24800.0,222440],["2016-05-09",24700.0,25600.0,24500.0,24800.0,435100],["2016-05-10",24800.0,25500.0,24800.0,25500.0,233480],["2016-05-11",25400.0,25600.0,25200.0,25600.0,613140],["2016-05-12",25600.0,25600.0,25200.0,25200.0,216680],["2016-05-13",25200.0,25400.0,25000.0,25000.0,165710],["2016-05-16",24300.0,25300.0,24300.0,25300.0,266060],["2016-05-17",24400.0,25400.0,24400.0,25000.0,278440],["2016-05-18",25000.0,25300.0,24300.0,24900.0,498270],["2016-05-19",24900.0,25200.0,24400.0,24400.0,207700],["2016-05-20",24100.0,24700.0,24100.0,24600.0,316030],["2016-05-23",24600.0,25100.0,24600.0,25100.0,248780],["2016-05-24",25100.0,25200.0,24900.0,25200.0,300900],["2016-05-25",25200.0,25400.0,25000.0,25200.0,562860],["2016-05-26",25300.0,25400.0,24800.0,24800.0,652000],["2016-05-27",24600.0,25400.0,24600.0,25300.0,796130],["2016-05-30",25400.0,25900.0,25200.0,25900.0,643490],["2016-05-31",26000.0,26000.0,25700.0,26000.0,497710],["2016-06-01",25900.0,26200.0,25800.0,26200.0,472860],["2016-06-02",26200.0,26300.0,25700.0,26000.0,790840],["2016-06-03",25900.0,26300.0,25300.0,26200.0,638400],["2016-06-06",26200.0,26400.0,25800.0,25900.0,599280],["2016-06-07",25900.0,26200.0,25700.0,26000.0,625110],["2016-06-08",26000.0,26500.0,25800.0,26500.0,436570],["2016-06-09",26400.0,26600.0,26200.0,26500.0,316420],["2016-06-10",26400.0,26600.0,26300.0,26400.0,196170],["2016-06-13",26100.0,26400.0,25600.0,26100.0,259070],["2016-06-14",26200.0,26300.0,26000.0,26200.0,228000],["2016-06-15",26300.0,26300.0,25500.0,26200.0,622430],["2016-06-16",26000.0,26800.0,25800.0,26800.0,469720],["2016-06-17",26400.0,26800.0,25400.0,26500.0,322610],["2016-06-20",26500.0,27000.0,26400.0,27000.0,808990],["2016-06-21",27000.0,27600.0,26900.0,27600.0,274100],["2016-06-22",27500.0,27700.0,27500.0,27700.0,397510],["2016-06-23",27500.0,27900.0,27500.0,27800.0,585070],["2016-06-24",27700.0,27900.0,27000.0,27700.0,1000870],["2016-06-27",27700.0,27700.0,27200.0,27500.0,791350],["2016-06-28",27500.0,27800.0,27400.0,27800.0,552480],["2016-06-29",27700.0,28000.0,27600.0,27900.0,887310],["2016-06-30",27700.0,28200.0,27700.0,28000.0,959310],["2016-07-01",28000.0,28000.0,27900.0,28000.0,503760],["2016-07-04",28000.0,28000.0,27500.0,28000.0,863180],["2016-07-05",28000.0,28000.0,27500.0,28000.0,562890],["2016-07-06",27800.0,28100.0,27600.0,28100.0,602280],["2016-07-07",27900.0,28200.0,27900.0,28200.0,647840],["2016-07-08",28100.0,28400.0,28000.0,28400.0,706550],["2016-07-11",28300.0,28600.0,28300.0,28600.0,506250],["2016-07-12",28500.0,28700.0,28300.0,28600.0,760410],["2016-07-13",28600.0,28800.0,28500.0,28700.0,641060],["2016-07-14",28600.0,28800.0,28600.0,28700.0,543290],["2016-07-15",28700.0,28800.0,28300.0,28700.0,319670],["2016-07-18",28600.0,28700.0,28400.0,28700.0,631040],["2016-07-19",28600.0,30100.0,28200.0,30100.0,776530],["2016-07-20",28400.0,30100.0,28400.0,29900.0,778620],["2016-07-21",29900.0,30000.0,29000.0,30000.0,807370],["2016-07-22",30000.0,30000.0,29600.0,29900.0,953010],["2016-07-25",29900.0,29900.0,29700.0,29900.0,831160],["2016-07-26",29900.0,30000.0,29300.0,29900.0,848040],["2016-07-27",29900.0,30000.0,29800.0,29900.0,980230],["2016-07-28",29800.0,30100.0,29300.0,30100.0,868840],["2016-07-29",30100.0,30200.0,29800.0,30100.0,811300],["2016-08-01",30000.0,30000.0,29700.0,30000.0,439110],["2016-08-02",29800.0,30100.0,28900.0,30100.0,917350],["2016-08-03",30000.0,30000.0,29700.0,29900.0,967450],["2016-08-04",29900.0,30200.0,29000.0,30200.0,1034410],["2016-08-05",30200.0,30200.0,29900.0,30200.0,952800],["2016-08-08",30100.0,30200.0,29900.0,30200.0,919930],["2016-08-09",30100.0,30200.0,29900.0,30000.0,714300],["2016-08-10",30000.0,30000.0,29800.0,30000.0,608930],["2016-08-11",30000.0,30100.0,29100.0,29900.0,395380],["2016-08-12",29900.0,29900.0,27900.0,27900.0,121590],["2016-08-15",26000.0,26000.0,26000.0,26000.0,10],["2016-08-16",24200.0,24200.0,24200.0,24200.0,10],["2016-08-17",22600.0,22600.0,22600.0,22600.0,200010],["2016-08-18",21100.0,21100.0,21100.0,21100.0,12520],["2016-08-19",19700.0,22500.0,19700.0,19700.0,472470],["2016-08-22",18400.0,18400.0,18400.0,18400.0,59930],["2016-08-23",17200.0,17200.0,17200.0,17200.0,166830],["2016-08-24",16000.0,16000.0,16000.0,16000.0,122080],["2016-08-25",14900.0,14900.0,14900.0,14900.0,1080920],["2016-08-26",13900.0,13900.0,13900.0,13900.0,300],["2016-08-29",13000.0,13000.0,13000.0,13000.0,870],["2016-08-30",12100.0,12100.0,12100.0,12100.0,2770],["2016-08-31",11300.0,11300.0,11300.0,11300.0,330],["2016-09-01",10600.0,10600.0,10600.0,10600.0,32600],["2016-09-05",9900.0,9900.0,9900.0,9900.0,5120],["2016-09-06",9300.0,9300.0,9300.0,9300.0,4150],["2016-09-07",8700.0,8700.0,8700.0,8700.0,37760],["2016-09-08",8100.0,8100.0,8100.0,8100.0,32910],["2016-09-09",7600.0,7600.0,7600.0,7600.0,7580],["2016-09-12",7070.0,7070.0,7070.0,7070.0,22920],["2016-09-13",6580.0,6580.0,6580.0,6580.0,197480],["2016-09-14",6120.0,6120.0,6120.0,6120.0,54010],["2016-09-15",5700.0,5700.0,5700.0,5700.0,28420],["2016-09-16",5310.0,5310.0,5310.0,5310.0,20070],["2016-09-19",4940.0,5680.0,4940.0,5680.0,3443440],["2016-09-20",6020.0,6070.0,6000.0,6070.0,892040],["2016-09-21",6490.0,6490.0,6450.0,6490.0,462760],["2016-09-22",6040.0,6040.0,6040.0,6040.0,70640],["2016-09-23",5620.0,5620.0,5620.0,5620.0,97410],["2016-09-26",5230.0,5230.0,5230.0,5230.0,48720],["2016-09-27",4870.0,5220.0,4870.0,4870.0,1480200],["2016-09-28",4640.0,4800.0,4530.0,4530.0,459970],["2016-09-29",4330.0,4650.0,4220.0,4220.0,460180],["2016-09-30",4220.0,4220.0,3930.0,3930.0,167320],["2016-10-03",3660.0,3660.0,3660.0,3660.0,74870],["2016-10-04",3410.0,3410.0,3410.0,3410.0,30210],["2016-10-05",3180.0,3180.0,3180.0,3180.0,59520],["2016-10-06",2960.0,2960.0,2960.0,2960.0,32140],["2016-10-07",2760.0,2760.0,2760.0,2760.0,38650],["2016-10-10",2570.0,2950.0,2570.0,2950.0,5831230],["2016-10-11",3150.0,3150.0,3150.0,3150.0,92390],["2016-10-12",3370.0,3370.0,2930.0,3100.0,1360780],["2016-10-13",2890.0,3090.0,2890.0,2890.0,2040310],["2016-10-14",2840.0,3050.0,2810.0,2810.0,742360],["2016-10-17",2800.0,2880.0,2620.0,2620.0,947190],["2016-10-18",2500.0,2590.0,2440.0,2440.0,1501400],["2016-10-19",2320.0,2550.0,2270.0,2290.0,937380],["2016-10-20",2300.0,2400.0,2290.0,2350.0,444110],["2016-10-21",2390.0,2390.0,2190.0,2240.0,428960],["2016-10-24",2220.0,2240.0,2090.0,2090.0,866950],["2016-10-25",2090.0,2090.0,1960.0,1970.0,359270],["2016-10-26",1960.0,1990.0,1840.0,1840.0,669620],["2016-10-27",1800.0,1960.0,1800.0,1960.0,454490],["2016-10-28",2090.0,2090.0,2090.0,2090.0,221370],["2016-10-31",2210.0,2230.0,2160.0,2230.0,560210],["2016-11-01",2380.0,2380.0,2380.0,2380.0,281820],["2016-11-02",2540.0,2540.0,2540.0,2540.0,287120],["2016-11-03",2710.0,2710.0,2370.0,2410.0,2346490],["2016-11-04",2420.0,2420.0,2250.0,2300.0,557260],["2016-11-07",2170.0,2400.0,2170.0,2330.0,227360],["2016-11-08",2300.0,2380.0,2220.0,2360.0,526110],["2016-11-09",2360.0,2370.0,2200.0,2220.0,421910],["2016-11-10",2300.0,2310.0,2180.0,2280.0,434050],["2016-11-11",2250.0,2320.0,2200.0,2200.0,571790],["2016-11-14",2200.0,2250.0,2090.0,2150.0,266750],["2016-11-15",2190.0,2190.0,2110.0,2150.0,336550],["2016-11-16",2150.0,2160.0,2100.0,2140.0,280170],["2016-11-17",2120.0,2180.0,2090.0,2160.0,455260],["2016-11-18",2160.0,2310.0,2160.0,2310.0,656120],["2016-11-21",2380.0,2470.0,2380.0,2470.0,190020],["2016-11-22",2640.0,2640.0,2500.0,2570.0,1423970],["2016-11-23",2510.0,2530.0,2400.0,2400.0,653940],["2016-11-24",2340.0,2470.0,2340.0,2370.0,164840],["2016-11-25",2310.0,2360.0,2260.0,2320.0,365590],["2016-11-28",2300.0,2300.0,2200.0,2270.0,455860],["2016-11-29",2270.0,2270.0,2190.0,2230.0,250870],["2016-11-30",2240.0,2380.0,2240.0,2380.0,153010],["2016-12-01",2480.0,2480.0,2280.0,2310.0,274670],["2016-12-02",2340.0,2340.0,2220.0,2250.0,135460],["2016-12-05",2250.0,2250.0,2200.0,2220.0,287690],["2016-12-06",2210.0,2300.0,2210.0,2250.0,291520],["2016-12-07",2250.0,2400.0,2230.0,2400.0,402390],["2016-12-08",2420.0,2560.0,2400.0,2560.0,1378150],["2016-12-09",2650.0,2730.0,2560.0,2560.0,1394200],["2016-12-12",2560.0,2590.0,2400.0,2400.0,221140],["2016-12-13",2380.0,2400.0,2260.0,2260.0,283670],["2016-12-14",2230.0,2410.0,2210.0,2410.0,1175290],["2016-12-15",2410.0,2550.0,2300.0,2550.0,451080],["2016-12-16",2540.0,2540.0,2400.0,2490.0,184650],["2016-12-19",2410.0,2500.0,2410.0,2500.0,390150],["2016-12-20",2450.0,2500.0,2420.0,2420.0,285700],["2016-12-21",2480.0,2480.0,2390.0,2400.0,247660],["2016-12-22",2440.0,2440.0,2260.0,2300.0,210500],["2016-12-23",2340.0,2390.0,2260.0,2350.0,117630],["2016-12-26",2370.0,2460.0,2340.0,2350.0,290440],["2016-12-27",2370.0,2380.0,2300.0,2340.0,87620],["2016-12-28",2330.0,2380.0,2260.0,2340.0,93440],["2016-12-29",2330.0,2370.0,2320.0,2320.0,56670],["2016-12-30",2360.0,2360.0,2250.0,2250.0,153310],["2017-01-03",2250.0,2350.0,2250.0,2350.0,92670],["2017-01-04",2350.0,2360.0,2320.0,2320.0,76230],["2017-01-05",2320.0,2330.0,2290.0,2290.0,75620],["2017-01-06",2270.0,2340.0,2250.0,2280.0,128980],["2017-01-09",2320.0,2340.0,2260.0,2280.0,167660],["2017-01-10",2290.0,2290.0,2200.0,2250.0,437680],["2017-01-11",2230.0,2250.0,2200.0,2220.0,152770],["2017-01-12",2220.0,2220.0,2170.0,2180.0,104270],["2017-01-13",2180.0,2190.0,2120.0,2160.0,152970],["2017-01-16",2160.0,2160.0,2100.0,2100.0,51660],["2017-01-17",2130.0,2130.0,2000.0,2000.0,133480],["2017-01-18",2000.0,2060.0,2000.0,2030.0,49040],["2017-01-19",2010.0,2040.0,1990.0,2000.0,554320],["2017-01-20",2000.0,2000.0,1970.0,1970.0,92510],["2017-01-23",1970.0,2100.0,1970.0,2010.0,153790],["2017-01-24",2020.0,2060.0,2010.0,2060.0,157600],["2017-01-25",2080.0,2090.0,2040.0,2060.0,82230],["2017-02-02",2060.0,2200.0,2060.0,2200.0,265400],["2017-02-03",2330.0,2330.0,2240.0,2290.0,102670],["2017-02-06",2290.0,2290.0,2200.0,2250.0,252680],["2017-02-07",2220.0,2300.0,2220.0,2260.0,178260],["2017-02-08",2260.0,2280.0,2240.0,2250.0,139270],["2017-02-09",2250.0,2350.0,2220.0,2290.0,246800],["2017-02-10",2300.0,2320.0,2250.0,2270.0,131730],["2017-02-13",2280.0,2290.0,2250.0,2270.0,119670],["2017-02-14",2280.0,2310.0,2240.0,2290.0,256090],["2017-02-15",2260.0,2320.0,2260.0,2300.0,130320],["2017-02-16",2310.0,2460.0,2290.0,2460.0,636120],["2017-02-17",2470.0,2630.0,2450.0,2480.0,582040],["2017-02-20",2500.0,2650.0,2500.0,2650.0,933730],["2017-02-21",2790.0,2830.0,2700.0,2830.0,599740],["2017-02-22",3000.0,3000.0,2650.0,2690.0,811160],["2017-02-23",2690.0,2690.0,2510.0,2510.0,516560],["2017-02-24",2380.0,2670.0,2380.0,2450.0,379380],["2017-02-27",2500.0,2580.0,2430.0,2580.0,242090],["2017-02-28",2570.0,2580.0,2470.0,2500.0,320670],["2017-03-01",2460.0,2480.0,2380.0,2380.0,361920],["2017-03-02",2420.0,2490.0,2400.0,2410.0,146930],["2017-03-03",2410.0,2420.0,2360.0,2420.0,125630],["2017-03-06",2420.0,2490.0,2400.0,2420.0,253630],["2017-03-07",2400.0,2420.0,2350.0,2410.0,266660],["2017-03-08",2410.0,2410.0,2370.0,2410.0,397510],["2017-03-09",2370.0,2400.0,2360.0,2370.0,184230],["2017-03-10",2370.0,2370.0,2340.0,2340.0,191050],["2017-03-13",2340.0,2340.0,2260.0,2270.0,221830],["2017-03-14",2260.0,2300.0,2250.0,2280.0,102200],["2017-03-15",2320.0,2320.0,2280.0,2280.0,52840],["2017-03-16",2310.0,2310.0,2260.0,2300.0,120170],["2017-03-17",2300.0,2300.0,2260.0,2270.0,111960],["2017-03-20",2280.0,2360.0,2280.0,2330.0,221670],["2017-03-21",2330.0,2330.0,2280.0,2290.0,37480],["2017-03-22",2270.0,2300.0,2260.0,2270.0,132090],["2017-03-23",2270.0,2300.0,2270.0,2280.0,166700],["2017-03-24",2280.0,2330.0,2280.0,2300.0,199870],["2017-03-27",2310.0,2400.0,2300.0,2370.0,246480],["2017-03-28",2400.0,2530.0,2400.0,2530.0,521220],["2017-03-29",2700.0,2700.0,2650.0,2700.0,1138900],["2017-03-30",2870.0,2870.0,2580.0,2580.0,867590],["2017-03-31",2570.0,2580.0,2460.0,2470.0,232980],["2017-04-03",2370.0,2560.0,2350.0,2500.0,267770],["2017-04-04",2500.0,2500.0,2380.0,2380.0,274140],["2017-04-05",2370.0,2500.0,2360.0,2400.0,123960],["2017-04-07",2400.0,2400.0,2360.0,2390.0,111700],["2017-04-10",2450.0,2450.0,2350.0,2400.0,125770],["2017-04-11",2400.0,2480.0,2400.0,2400.0,283660],["2017-04-12",2400.0,2440.0,2390.0,2440.0,234900],["2017-04-13",2430.0,2440.0,2400.0,2400.0,252770],["2017-04-14",2400.0,2440.0,2380.0,2440.0,321840],["2017-04-17",2450.0,2460.0,2370.0,2400.0,180710],["2017-04-18",2400.0,2420.0,2400.0,2410.0,78940],["2017-04-19",2410.0,2440.0,2400.0,2420.0,46950],["2017-04-20",2420.0,2430.0,2410.0,2430.0,68680],["2017-04-21",2440.0,2560.0,2440.0,2560.0,237290],["2017-04-24",2640.0,2730.0,2640.0,2720.0,804730],["2017-04-25",2610.0,2680.0,2530.0,2550.0,262030],["2017-04-26",2510.0,2560.0,2470.0,2560.0,140560],["2017-04-27",2560.0,2590.0,2510.0,2580.0,132810],["2017-04-28",2590.0,2600.0,2510.0,2520.0,95370],["2017-05-03",2450.0,2570.0,2450.0,2530.0,62700],["2017-05-04",2410.0,2530.0,2410.0,2490.0,77350],["2017-05-05",2490.0,2620.0,2490.0,2560.0,171410],["2017-05-08",2590.0,2590.0,2540.0,2560.0,95270],["2017-05-09",2560.0,2730.0,2560.0,2670.0,779750],["2017-05-10",2720.0,2830.0,2630.0,2740.0,476090],["2017-05-11",2890.0,2890.0,2710.0,2710.0,264280],["2017-05-12",2710.0,2720.0,2610.0,2690.0,127610],["2017-05-15",2630.0,2830.0,2630.0,2800.0,302210],["2017-05-16",2810.0,2970.0,2800.0,2850.0,374390],["2017-05-17",2850.0,2900.0,2750.0,2750.0,119490],["2017-05-18",2660.0,2750.0,2660.0,2670.0,204650],["2017-05-19",2650.0,2750.0,2650.0,2720.0,79270],["2017-05-22",2840.0,2910.0,2780.0,2910.0,897580],["2017-05-23",3110.0,3110.0,3110.0,3110.0,278930],["2017-05-24",3320.0,3320.0,3040.0,3200.0,2205280],["2017-05-25",3200.0,3200.0,3000.0,3090.0,827630],["2017-05-26",3120.0,3300.0,3000.0,3300.0,977830],["2017-05-29",3520.0,3530.0,3500.0,3530.0,596650],["2017-05-30",3770.0,3770.0,3530.0,3650.0,1939340],["2017-05-31",3450.0,3880.0,3450.0,3860.0,983360],["2017-06-01",3930.0,4130.0,3900.0,4130.0,1431780],["2017-06-02",4200.0,4410.0,4200.0,4410.0,1228100],["2017-06-05",4710.0,4710.0,4610.0,4710.0,462940],["2017-06-06",5030.0,5030.0,5000.0,5030.0,1342760],["2017-06-07",5380.0,5380.0,4700.0,5200.0,1858590],["2017-06-08",5200.0,5300.0,4840.0,4840.0,1626140],["2017-06-09",4510.0,4510.0,4510.0,4510.0,222330],["2017-06-12",4200.0,4200.0,4200.0,4200.0,265240],["2017-06-13",3910.0,4200.0,3910.0,3920.0,1995470],["2017-06-14",3910.0,4190.0,3650.0,3650.0,2145950],["2017-06-15",3550.0,3650.0,3400.0,3440.0,1439520],["2017-06-16",3440.0,3500.0,3400.0,3430.0,563400],["2017-06-19",3490.0,3490.0,3210.0,3460.0,1125260],["2017-06-20",3500.0,3700.0,3440.0,3700.0,581830],["2017-06-21",3950.0,3950.0,3950.0,3950.0,102900],["2017-06-22",4200.0,4220.0,4000.0,4150.0,2456020],["2017-06-23",3970.0,4150.0,3860.0,3860.0,971930],["2017-06-26",3860.0,4130.0,3860.0,3950.0,595580],["2017-06-27",3940.0,3990.0,3700.0,3720.0,526250],["2017-06-28",3720.0,3980.0,3700.0,3890.0,360830],["2017-06-29",3820.0,4090.0,3820.0,4020.0,494820],["2017-06-30",4090.0,4090.0,3930.0,4000.0,444060],["2017-07-03",3820.0,4000.0,3800.0,3910.0,400650],["2017-07-04",3900.0,3950.0,3700.0,3850.0,347590],["2017-07-05",3710.0,3950.0,3710.0,3920.0,682040],["2017-07-06",3910.0,3910.0,3810.0,3870.0,629200],["2017-07-07",3940.0,4140.0,3860.0,4050.0,1279850],["2017-07-10",4050.0,4050.0,3900.0,4020.0,415380],["2017-07-11",3930.0,4000.0,3920.0,3980.0,360760],["2017-07-12",3990.0,4250.0,3950.0,4250.0,1018310],["2017-07-13",4540.0,4540.0,4280.0,4540.0,1862700],["2017-07-14",4240.0,4850.0,4240.0,4850.0,1204960],["2017-07-17",4850.0,5180.0,4700.0,5180.0,1042840],["2017-07-18",5340.0,5540.0,4830.0,5400.0,2616850],["2017-07-19",5400.0,5420.0,5030.0,5030.0,2112220],["2017-07-20",4700.0,5300.0,4680.0,5300.0,988770],["2017-07-21",5300.0,5490.0,4930.0,4930.0,938350],["2017-07-24",4590.0,5000.0,4590.0,4670.0,898150],["2017-07-25",4670.0,4990.0,4520.0,4990.0,705750],["2017-07-26",5330.0,5330.0,5330.0,5330.0,394690],["2017-07-27",5700.0,5700.0,5330.0,5490.0,2930070],["2017-07-28",5250.0,5690.0,5180.0,5400.0,925740],["2017-07-31",5310.0,5760.0,5310.0,5400.0,575480],["2017-08-01",5300.0,5310.0,5030.0,5030.0,882040],["2017-08-02",4900.0,5000.0,4680.0,4680.0,1079800],["2017-08-03",4380.0,4980.0,4380.0,4650.0,634970],["2017-08-04",4690.0,4940.0,4690.0,4940.0,489050],["2017-08-07",4950.0,5050.0,4820.0,4860.0,672140],["2017-08-08",4860.0,4860.0,4630.0,4630.0,958460],["2017-08-09",4620.0,4800.0,4600.0,4800.0,853740],["2017-08-10",4840.0,4840.0,4680.0,4720.0,248360],["2017-08-11",4720.0,4720.0,4600.0,4680.0,448540],["2017-08-14",4640.0,4880.0,4640.0,4790.0,293500],["2017-08-15",4800.0,4900.0,4760.0,4880.0,824740],["2017-08-16",4900.0,4900.0,4820.0,4830.0,341840],["2017-08-17",4790.0,4840.0,4600.0,4600.0,407770],["2017-08-18",4500.0,4610.0,4400.0,4610.0,353930],["2017-08-21",4660.0,4660.0,4400.0,4500.0,291520],["2017-08-22",4520.0,4520.0,4190.0,4190.0,765240],["2017-08-23",4250.0,4380.0,4200.0,4200.0,231440],["2017-08-24",4180.0,4350.0,4180.0,4350.0,194920],["2017-08-25",4300.0,4350.0,4210.0,4290.0,278220],["2017-08-28",4290.0,4380.0,4270.0,4380.0,384100],["2017-08-29",4340.0,4360.0,4200.0,4300.0,347600],["2017-08-30",4250.0,4280.0,4130.0,4160.0,307850],["2017-08-31",4160.0,4220.0,4090.0,4100.0,501220],["2017-09-01",4120.0,4120.0,4030.0,4110.0,387130],["2017-09-05",4100.0,4290.0,4020.0,4160.0,282360],["2017-09-06",4160.0,4200.0,4150.0,4190.0,183640],["2017-09-07",4190.0,4250.0,4180.0,4250.0,396190],["2017-09-08",4250.0,4260.0,4130.0,4230.0,290870],["2017-09-11",4230.0,4240.0,3990.0,4210.0,481110],["2017-09-12",4000.0,4220.0,4000.0,4190.0,179950],["2017-09-13",4120.0,4220.0,4120.0,4190.0,218240],["2017-09-14",4190.0,4250.0,4130.0,4240.0,424880],["2017-09-15",4240.0,4240.0,4150.0,4230.0,367740],["2017-09-18",4230.0,4480.0,4210.0,4470.0,337520],["2017-09-19",4480.0,4480.0,4310.0,4430.0,180730],["2017-09-20",4400.0,4650.0,4330.0,4640.0,315880],["2017-09-21",4550.0,4650.0,4550.0,4630.0,173060],["2017-09-22",4600.0,4660.0,4560.0,4590.0,141580],["2017-09-25",4590.0,4590.0,4400.0,4450.0,111750],["2017-09-26",4320.0,4500.0,4320.0,4340.0,142010],["2017-09-27",4420.0,4420.0,4250.0,4310.0,156050],["2017-09-28",4250.0,4490.0,4250.0,4320.0,157130],["2017-09-29",4320.0,4380.0,4250.0,4300.0,168980],["2017-10-02",4250.0,4300.0,4080.0,4080.0,103110],["2017-10-03",4100.0,4200.0,3850.0,3950.0,105940],["2017-10-04",3950.0,4050.0,3910.0,4040.0,93350],["2017-10-05",4040.0,4140.0,4000.0,4140.0,53860],["2017-10-06",4140.0,4200.0,4120.0,4200.0,62070],["2017-10-09",4180.0,4180.0,4000.0,4100.0,32450],["2017-10-10",4040.0,4170.0,4000.0,4050.0,115270],["2017-10-11",4050.0,4100.0,4020.0,4090.0,102650],["2017-10-12",4080.0,4120.0,4000.0,4050.0,63810],["2017-10-13",4030.0,4040.0,3940.0,3950.0,88540],["2017-10-16",4030.0,4030.0,3890.0,3930.0,176310],["2017-10-17",4000.0,4000.0,3890.0,3930.0,133700],["2017-10-18",3920.0,3990.0,3830.0,3830.0,135240],["2017-10-19",3860.0,3900.0,3770.0,3800.0,154620],["2017-10-20",3810.0,3850.0,3620.0,3620.0,127200],["2017-10-23",3620.0,3640.0,3370.0,3410.0,679380],["2017-10-24",3440.0,3510.0,3440.0,3480.0,157520],["2017-10-25",3550.0,3550.0,3400.0,3450.0,55150],["2017-10-26",3430.0,3440.0,3210.0,3220.0,265700],["2017-10-27",3210.0,3300.0,3180.0,3200.0,49190],["2017-10-30",3200.0,3290.0,3100.0,3100.0,93220],["2017-10-31",2960.0,3020.0,2890.0,2890.0,244140],["2017-11-01",2890.0,2900.0,2690.0,2750.0,298800],["2017-11-02",2570.0,2880.0,2570.0,2820.0,372780],["2017-11-03",2810.0,2850.0,2690.0,2780.0,95550],["2017-11-06",2810.0,2890.0,2730.0,2820.0,66380],["2017-11-07",2810.0,3010.0,2810.0,3010.0,220940],["2017-11-08",3220.0,3220.0,3210.0,3220.0,372200],["2017-11-09",3440.0,3440.0,3050.0,3050.0,759750],["2017-11-10",2930.0,3260.0,2850.0,3050.0,389430],["2017-11-13",3230.0,3230.0,2920.0,2920.0,49230],["2017-11-14",2950.0,2950.0,2800.0,2810.0,228340],["2017-11-15",2810.0,2860.0,2800.0,2830.0,77920],["2017-11-16",2860.0,2970.0,2800.0,2970.0,166380],["2017-11-17",2980.0,2980.0,2800.0,2920.0,95620],["2017-11-20",2920.0,2920.0,2820.0,2840.0,50720],["2017-11-21",2860.0,2860.0,2800.0,2810.0,132680],["2017-11-22",2810.0,2850.0,2780.0,2810.0,138140],["2017-11-23",2820.0,2850.0,2790.0,2820.0,93850],["2017-11-24",2800.0,2910.0,2800.0,2880.0,105650],["2017-11-27",2900.0,3080.0,2800.0,3050.0,236880],["2017-11-28",3050.0,3100.0,3000.0,3000.0,248600],["2017-11-29",3000.0,3000.0,2880.0,2990.0,124020],["2017-11-30",2990.0,2990.0,2880.0,2890.0,100200],["2017-12-01",2950.0,2950.0,2880.0,2930.0,50930],["2017-12-04",2860.0,2960.0,2850.0,2910.0,82830],["2017-12-05",2930.0,2930.0,2860.0,2900.0,61990],["2017-12-06",2910.0,3100.0,2910.0,3100.0,233080],["2017-12-07",3150.0,3310.0,3100.0,3260.0,497590],["2017-12-08",3260.0,3360.0,3200.0,3250.0,527690],["2017-12-11",3080.0,3230.0,3030.0,3030.0,325410],["2017-12-12",3030.0,3030.0,2840.0,2860.0,196600],["2017-12-13",2880.0,2970.0,2800.0,2850.0,104660],["2017-12-14",2940.0,2940.0,2830.0,2930.0,67240],["2017-12-15",3000.0,3000.0,2920.0,2960.0,106600],["2017-12-18",2990.0,2990.0,2900.0,2960.0,189560],["2017-12-19",2990.0,3120.0,2990.0,3050.0,174500],["2017-12-20",3050.0,3070.0,2920.0,2980.0,138940],["2017-12-21",2980.0,3020.0,2950.0,3000.0,27340],["2017-12-22",3000.0,3000.0,2900.0,2930.0,59710],["2017-12-25",2990.0,2990.0,2880.0,2900.0,116940],["2017-12-26",2900.0,2950.0,2850.0,2870.0,32460],["2017-12-27",2870.0,2880.0,2820.0,2870.0,61990],["2017-12-28",2820.0,2860.0,2810.0,2850.0,84580],["2017-12-29",2830.0,2900.0,2660.0,2660.0,314050],["2018-01-02",2770.0,2770.0,2700.0,2760.0,123250],["2018-01-03",2770.0,2770.0,2570.0,2700.0,134570],["2018-01-04",2740.0,2760.0,2620.0,2740.0,179410],["2018-01-05",2740.0,2760.0,2710.0,2740.0,104930],["2018-01-08",2840.0,2840.0,2740.0,2820.0,395080],["2018-01-09",2820.0,2860.0,2780.0,2820.0,244620],["2018-01-10",2800.0,2900.0,2800.0,2900.0,364370],["2018-01-11",3000.0,3090.0,2900.0,3010.0,624360],["2018-01-12",3010.0,3070.0,2880.0,2880.0,531000],["2018-01-15",2900.0,2930.0,2850.0,2910.0,220890],["2018-01-16",2880.0,2900.0,2800.0,2860.0,313030],["2018-01-17",2830.0,2830.0,2660.0,2710.0,823670],["2018-01-18",2760.0,2800.0,2710.0,2800.0,287460],["2018-01-19",2800.0,2800.0,2700.0,2720.0,56870],["2018-01-22",2710.0,2800.0,2700.0,2700.0,91640],["2018-01-25",2740.0,2740.0,2650.0,2700.0,1221850],["2018-01-26",2650.0,2760.0,2550.0,2550.0,83490],["2018-01-29",2620.0,2680.0,2600.0,2670.0,259060],["2018-01-30",2600.0,2720.0,2600.0,2720.0,164390],["2018-01-31",2700.0,2900.0,2700.0,2900.0,542480],["2018-02-01",2880.0,2900.0,2800.0,2830.0,106430],["2018-02-02",2880.0,2880.0,2720.0,2780.0,97070],["2018-02-05",2750.0,2760.0,2600.0,2600.0,172180],["2018-02-06",2510.0,2510.0,2420.0,2420.0,263800],["2018-02-07",2570.0,2580.0,2460.0,2460.0,171430],["2018-02-08",2460.0,2590.0,2430.0,2430.0,90540],["2018-02-09",2380.0,2430.0,2380.0,2430.0,51720],["2018-02-12",2400.0,2550.0,2400.0,2420.0,83950],["2018-02-13",2420.0,2540.0,2420.0,2540.0,56510],["2018-02-21",2540.0,2700.0,2500.0,2550.0,69910],["2018-02-22",2550.0,2580.0,2500.0,2500.0,30500],["2018-02-23",2520.0,2520.0,2470.0,2500.0,200600],["2018-02-26",2500.0,2500.0,2470.0,2500.0,30990],["2018-02-27",2480.0,2500.0,2440.0,2440.0,101880],["2018-02-28",2480.0,2490.0,2450.0,2470.0,47220],["2018-03-01",2500.0,2500.0,2450.0,2450.0,94510],["2018-03-02",2450.0,2490.0,2420.0,2490.0,159360],["2018-03-05",2490.0,2510.0,2470.0,2510.0,42120],["2018-03-06",2510.0,2510.0,2450.0,2510.0,107000],["2018-03-07",2500.0,2600.0,2450.0,2550.0,76090],["2018-03-08",2550.0,2640.0,2550.0,2600.0,115040],["2018-03-09",2590.0,2600.0,2530.0,2600.0,28140],["2018-03-12",2610.0,2670.0,2610.0,2670.0,97030],["2018-03-13",2690.0,2690.0,2620.0,2690.0,62870],["2018-03-14",2700.0,2700.0,2580.0,2700.0,114140],["2018-03-15",2690.0,2700.0,2590.0,2670.0,114660],["2018-03-16",2600.0,2660.0,2600.0,2660.0,48250],["2018-03-19",2610.0,2670.0,2600.0,2600.0,106650],["2018-03-20",2600.0,2660.0,2560.0,2600.0,85490],["2018-03-21",2600.0,2640.0,2590.0,2600.0,88540],["2018-03-22",2600.0,2660.0,2580.0,2650.0,129610],["2018-03-23",2600.0,2610.0,2490.0,2600.0,40100],["2018-03-26",2600.0,2600.0,2520.0,2550.0,18200],["2018-03-27",2550.0,2550.0,2500.0,2550.0,82680],["2018-03-28",2550.0,2550.0,2490.0,2500.0,54930],["2018-03-29",2490.0,2550.0,2480.0,2540.0,53110],["2018-03-30",2530.0,2540.0,2490.0,2540.0,24580],["2018-04-02",2500.0,2540.0,2490.0,2490.0,113980],["2018-04-03",2490.0,2490.0,2460.0,2490.0,43430],["2018-04-04",2500.0,2660.0,2500.0,2660.0,159310],["2018-04-05",2720.0,2720.0,2600.0,2650.0,98260],["2018-04-06",2600.0,2690.0,2570.0,2650.0,118500],["2018-04-09",2600.0,2830.0,2600.0,2830.0,367340],["2018-04-10",2830.0,3020.0,2830.0,3000.0,484310],["2018-04-11",3040.0,3040.0,2790.0,2790.0,485650],["2018-04-12",2820.0,2820.0,2620.0,2650.0,97240],["2018-04-13",2650.0,2740.0,2610.0,2650.0,84660],["2018-04-16",2600.0,2640.0,2500.0,2500.0,255840],["2018-04-17",2620.0,2620.0,2500.0,2600.0,195080],["2018-04-18",2650.0,2650.0,2500.0,2560.0,74910],["2018-04-19",2580.0,2580.0,2460.0,2540.0,85490],["2018-04-20",2450.0,2500.0,2400.0,2400.0,194130],["2018-04-23",2400.0,2480.0,2360.0,2400.0,108540],["2018-04-24",2400.0,2440.0,2360.0,2400.0,14980],["2018-04-26",2400.0,2400.0,2240.0,2300.0,68520],["2018-04-27",2190.0,2300.0,2140.0,2210.0,247930],["2018-05-02",2240.0,2240.0,2160.0,2200.0,33600],["2018-05-03",2110.0,2130.0,2050.0,2130.0,118620],["2018-05-04",2050.0,2120.0,1990.0,2060.0,117120],["2018-05-07",2060.0,2120.0,2020.0,2090.0,51390],["2018-05-08",2030.0,2170.0,2030.0,2170.0,54570],["2018-05-09",2150.0,2230.0,2140.0,2180.0,19090],["2018-05-10",2180.0,2180.0,2080.0,2080.0,26620],["2018-05-11",2020.0,2140.0,2010.0,2100.0,22240],["2018-05-14",2100.0,2150.0,2050.0,2140.0,56200],["2018-05-15",2130.0,2140.0,2090.0,2140.0,54380],["2018-05-16",2140.0,2140.0,2060.0,2100.0,24180],["2018-05-17",2060.0,2130.0,2060.0,2110.0,105800],["2018-05-18",2110.0,2180.0,2090.0,2130.0,51120],["2018-05-21",2120.0,2130.0,2070.0,2100.0,33890],["2018-05-22",2100.0,2100.0,2000.0,2080.0,81570],["2018-05-23",2010.0,2080.0,1940.0,2050.0,420200],["2018-05-24",1940.0,2050.0,1940.0,2000.0,3040],["2018-05-25",2000.0,2000.0,1930.0,1960.0,41540],["2018-05-28",1980.0,1980.0,1830.0,1830.0,51120],["2018-05-29",1800.0,1880.0,1770.0,1800.0,59820],["2018-05-30",1800.0,1800.0,1740.0,1800.0,16590],["2018-05-31",1760.0,1920.0,1750.0,1920.0,151310],["2018-06-01",1920.0,2040.0,1910.0,2020.0,84020],["2018-06-04",2030.0,2090.0,2000.0,2030.0,71640],["2018-06-05",2030.0,2030.0,2000.0,2000.0,23900],["2018-06-06",2000.0,2000.0,1910.0,1910.0,62960],["2018-06-07",1950.0,1980.0,1920.0,1950.0,15930],["2018-06-08",1950.0,1980.0,1920.0,1970.0,19240],["2018-06-11",1910.0,2000.0,1900.0,1900.0,45070],["2018-06-12",1900.0,1910.0,1890.0,1900.0,87440],["2018-06-13",1900.0,1900.0,1870.0,1900.0,16130],["2018-06-14",1880.0,1900.0,1810.0,1860.0,71620],["2018-06-15",1860.0,1900.0,1850.0,1860.0,26340],["2018-06-18",1900.0,1950.0,1850.0,1900.0,33390],["2018-06-19",1820.0,1870.0,1820.0,1850.0,16730],["2018-06-20",1870.0,1890.0,1810.0,1810.0,19220],["2018-06-21",1820.0,1890.0,1800.0,1860.0,3330],["2018-06-22",1880.0,1880.0,1820.0,1860.0,10410],["2018-06-25",1850.0,1870.0,1820.0,1870.0,54570],["2018-06-26",1870.0,1870.0,1800.0,1800.0,39900],["2018-06-27",1860.0,1860.0,1800.0,1850.0,21470],["2018-06-28",1850.0,1870.0,1810.0,1860.0,61890],["2018-06-29",1860.0,1860.0,1790.0,1860.0,24050],["2018-07-02",1860.0,1860.0,1820.0,1830.0,9430],["2018-07-03",1830.0,1830.0,1710.0,1710.0,73430],["2018-07-04",1630.0,1770.0,1630.0,1710.0,25850],["2018-07-05",1710.0,1750.0,1640.0,1650.0,28590],["2018-07-06",1600.0,1670.0,1600.0,1650.0,12840],["2018-07-09",1650.0,1670.0,1580.0,1630.0,37750],["2018-07-10",1630.0,1630.0,1570.0,1620.0,42200],["2018-07-11",1610.0,1610.0,1570.0,1590.0,8590],["2018-07-12",1550.0,1600.0,1530.0,1590.0,12330],["2018-07-13",1560.0,1670.0,1560.0,1590.0,66780],["2018-07-16",1590.0,1650.0,1590.0,1600.0,58000],["2018-07-17",1570.0,1640.0,1570.0,1600.0,20060],["2018-07-18",1600.0,1640.0,1570.0,1640.0,43860],["2018-07-19",1600.0,1750.0,1590.0,1750.0,163490],["2018-07-20",1830.0,1830.0,1730.0,1730.0,29860],["2018-07-23",1730.0,1760.0,1660.0,1730.0,119590],["2018-07-24",1730.0,1750.0,1670.0,1670.0,24540],["2018-07-25",1660.0,1730.0,1660.0,1720.0,45750],["2018-07-26",1720.0,1840.0,1710.0,1730.0,62210],["2018-07-27",1750.0,1780.0,1710.0,1710.0,23050],["2018-07-30",1700.0,1780.0,1600.0,1610.0,187950],["2018-07-31",1590.0,1650.0,1590.0,1650.0,29390],["2018-08-01",1590.0,1650.0,1590.0,1630.0,46240],["2018-08-02",1630.0,1630.0,1600.0,1600.0,66880],["2018-08-03",1580.0,1610.0,1580.0,1600.0,12910],["2018-08-06",1600.0,1600.0,1540.0,1540.0,101270],["2018-08-07",1580.0,1580.0,1520.0,1550.0,38490],["2018-08-08",1550.0,1570.0,1530.0,1550.0,40720],["2018-08-09",1550.0,1560.0,1530.0,1540.0,82440],["2018-08-10",1530.0,1540.0,1520.0,1520.0,72190],["2018-08-13",1530.0,1530.0,1510.0,1520.0,66510],["2018-08-14",1520.0,1570.0,1520.0,1570.0,40280],["2018-08-15",1570.0,1590.0,1550.0,1550.0,26640],["2018-08-16",1530.0,1530.0,1480.0,1480.0,120760],["2018-08-17",1480.0,1560.0,1480.0,1500.0,76600],["2018-08-20",1500.0,1510.0,1500.0,1500.0,11740],["2018-08-21",1470.0,1500.0,1470.0,1490.0,17150],["2018-08-22",1500.0,1500.0,1460.0,1500.0,56170],["2018-08-23",1500.0,1500.0,1470.0,1500.0,126500],["2018-08-24",1510.0,1570.0,1500.0,1500.0,12260],["2018-08-27",1500.0,1500.0,1480.0,1480.0,22960],["2018-08-28",1490.0,1490.0,1460.0,1460.0,40620],["2018-08-29",1450.0,1450.0,1410.0,1420.0,75440],["2018-08-30",1470.0,1470.0,1420.0,1440.0,14580],["2018-08-31",1470.0,1500.0,1440.0,1470.0,20610],["2018-09-04",1470.0,1490.0,1440.0,1450.0,26170],["2018-09-05",1470.0,1490.0,1400.0,1460.0,29980],["2018-09-06",1470.0,1470.0,1450.0,1470.0,55260],["2018-09-07",1470.0,1570.0,1470.0,1570.0,133860],["2018-09-10",1670.0,1670.0,1660.0,1670.0,371010],["2018-09-11",1700.0,1700.0,1620.0,1650.0,88010],["2018-09-12",1610.0,1690.0,1590.0,1630.0,149030],["2018-09-13",1640.0,1640.0,1590.0,1620.0,111840],["2018-09-14",1630.0,1640.0,1580.0,1610.0,113160],["2018-09-17",1610.0,1610.0,1530.0,1600.0,87670],["2018-09-18",1560.0,1710.0,1560.0,1710.0,228770],["2018-09-19",1750.0,1820.0,1750.0,1820.0,451450],["2018-09-20",1940.0,1940.0,1940.0,1940.0,320410],["2018-09-21",2060.0,2070.0,1850.0,1860.0,273470],["2018-09-24",1990.0,1990.0,1990.0,1990.0,93990],["2018-09-25",2120.0,2120.0,2120.0,2120.0,50570],["2018-09-26",2260.0,2260.0,2260.0,2260.0,66730],["2018-09-27",2410.0,2410.0,2210.0,2410.0,1548020],["2018-09-28",2410.0,2520.0,2260.0,2430.0,297780],["2018-10-01",2430.0,2500.0,2300.0,2300.0,171350],["2018-10-02",2180.0,2300.0,2140.0,2140.0,331910],["2018-10-03",2010.0,2280.0,2010.0,2280.0,162470],["2018-10-04",2430.0,2430.0,2410.0,2430.0,481530],["2018-10-05",2430.0,2600.0,2420.0,2600.0,582100],["2018-10-08",2780.0,2780.0,2740.0,2780.0,1166510],["2018-10-09",2710.0,2900.0,2590.0,2780.0,383570],["2018-10-10",2600.0,2680.0,2590.0,2590.0,547940],["2018-10-11",2410.0,2430.0,2410.0,2410.0,635540],["2018-10-12",2250.0,2410.0,2250.0,2300.0,343140],["2018-10-15",2300.0,2460.0,2300.0,2460.0,248110],["2018-10-16",2460.0,2630.0,2460.0,2630.0,154480],["2018-10-17",2630.0,2810.0,2630.0,2810.0,785480],["2018-10-18",2970.0,2970.0,2630.0,2670.0,989120],["2018-10-19",2840.0,2840.0,2600.0,2670.0,127130],["2018-10-22",2850.0,2850.0,2850.0,2850.0,665350],["2018-10-23",3000.0,3040.0,2850.0,2950.0,948720],["2018-10-24",2950.0,3120.0,2810.0,3120.0,217410],["2018-10-25",3110.0,3140.0,2960.0,3100.0,349180],["2018-10-26",3140.0,3190.0,3010.0,3030.0,156840],["2018-10-29",3030.0,3190.0,3030.0,3060.0,136620],["2018-10-30",3060.0,3270.0,3060.0,3150.0,441600],["2018-10-31",3230.0,3230.0,3060.0,3150.0,82230],["2018-11-01",3150.0,3220.0,2930.0,2980.0,156580],["2018-11-02",2900.0,2980.0,2790.0,2900.0,282550],["2018-11-05",2970.0,3070.0,2820.0,2820.0,111870],["2018-11-06",2820.0,2900.0,2780.0,2800.0,214080],["2018-11-07",2800.0,2800.0,2610.0,2610.0,259360],["2018-11-08",2610.0,2780.0,2610.0,2720.0,39510],["2018-11-09",2760.0,2760.0,2530.0,2530.0,234420],["2018-11-12",2380.0,2490.0,2360.0,2470.0,139990],["2018-11-13",2380.0,2380.0,2300.0,2300.0,229070],["2018-11-14",2380.0,2460.0,2380.0,2460.0,50010],["2018-11-15",2630.0,2630.0,2330.0,2330.0,196650],["2018-11-16",2430.0,2490.0,2380.0,2490.0,158470],["2018-11-19",2600.0,2660.0,2500.0,2660.0,225250],["2018-11-20",2660.0,2840.0,2660.0,2840.0,349100],["2018-11-21",2900.0,3030.0,2900.0,3030.0,568980],["2018-11-22",3000.0,3190.0,2830.0,2920.0,94050],["2018-11-23",2920.0,2970.0,2810.0,2970.0,128660],["2018-11-26",2850.0,2900.0,2820.0,2820.0,42670],["2018-11-27",2890.0,2890.0,2780.0,2840.0,32890],["2018-11-28",2800.0,2800.0,2660.0,2800.0,71520],["2018-11-29",2700.0,2700.0,2670.0,2670.0,28420],["2018-11-30",2660.0,2850.0,2660.0,2850.0,78800],["2018-12-03",3000.0,3030.0,2860.0,2910.0,202880],["2018-12-04",3090.0,3090.0,2960.0,3030.0,178880],["2018-12-05",3030.0,3030.0,2860.0,2880.0,61870],["2018-12-06",3010.0,3010.0,2880.0,2990.0,59760],["2018-12-07",3020.0,3020.0,2870.0,2950.0,105990],["2018-12-10",2900.0,2950.0,2800.0,2900.0,42790],["2018-12-11",2900.0,2910.0,2810.0,2860.0,134980],["2018-12-12",2820.0,2860.0,2800.0,2800.0,253970],["2018-12-13",2990.0,2990.0,2850.0,2880.0,108080],["2018-12-14",2940.0,2940.0,2800.0,2870.0,91810],["2018-12-17",2800.0,2850.0,2800.0,2800.0,10230],["2018-12-18",2840.0,2840.0,2610.0,2680.0,41070],["2018-12-19",2760.0,2760.0,2610.0,2700.0,27410],["2018-12-20",2800.0,2860.0,2620.0,2800.0,9060],["2018-12-21",2820.0,2840.0,2650.0,2820.0,7730],["2018-12-24",2820.0,2860.0,2630.0,2820.0,10380],["2018-12-25",2640.0,2780.0,2630.0,2710.0,41410],["2018-12-26",2710.0,2710.0,2570.0,2670.0,17640],["2018-12-27",2690.0,2750.0,2600.0,2690.0,36920],["2018-12-28",2510.0,2690.0,2510.0,2510.0,37230],["2019-01-02",2510.0,2680.0,2510.0,2680.0,35500],["2019-01-03",2520.0,2680.0,2520.0,2650.0,42160],["2019-01-04",2580.0,2630.0,2570.0,2630.0,40890],["2019-01-07",2630.0,2630.0,2510.0,2620.0,3710],["2019-01-08",2630.0,2680.0,2620.0,2650.0,23360],["2019-01-09",2660.0,2660.0,2600.0,2650.0,2290],["2019-01-10",2650.0,2690.0,2620.0,2640.0,96720],["2019-01-11",2640.0,2640.0,2600.0,2640.0,65030],["2019-01-14",2680.0,2740.0,2600.0,2640.0,44670],["2019-01-15",2640.0,2650.0,2510.0,2510.0,37020],["2019-01-16",2530.0,2660.0,2510.0,2610.0,31120],["2019-01-17",2560.0,2610.0,2450.0,2610.0,17460],["2019-01-18",2520.0,2610.0,2490.0,2590.0,50250],["2019-01-21",2590.0,2590.0,2590.0,2590.0,63450],["2019-01-22",2590.0,2610.0,2520.0,2590.0,22410],["2019-01-23",2490.0,2590.0,2410.0,2410.0,706690],["2019-01-24",2500.0,2500.0,2500.0,2500.0,1760],["2019-01-25",2500.0,2500.0,2380.0,2480.0,5210],["2019-01-28",2440.0,2470.0,2310.0,2430.0,35890],["2019-01-29",2430.0,2460.0,2260.0,2430.0,35670],["2019-01-30",2400.0,2440.0,2400.0,2430.0,72690],["2019-01-31",2310.0,2350.0,2260.0,2260.0,121850],["2019-02-01",2200.0,2260.0,2110.0,2260.0,11280],["2019-02-11",2120.0,2260.0,2110.0,2190.0,38400],["2019-02-12",2250.0,2250.0,2080.0,2120.0,50460],["2019-02-13",2150.0,2150.0,2050.0,2050.0,27370],["2019-02-14",2090.0,2090.0,1910.0,2040.0,58680],["2019-02-15",2000.0,2050.0,2000.0,2050.0,33840],["2019-02-18",2050.0,2050.0,2030.0,2040.0,8950],["2019-02-19",1980.0,2040.0,1980.0,1980.0,68080],["2019-02-20",2090.0,2090.0,2000.0,2040.0,13330],["2019-02-21",2040.0,2070.0,2030.0,2040.0,53530],["2019-02-22",2040.0,2070.0,2010.0,2060.0,392390],["2019-02-25",2070.0,2090.0,2060.0,2060.0,35050],["2019-02-26",2070.0,2140.0,2070.0,2130.0,58020],["2019-02-27",2150.0,2270.0,2150.0,2270.0,114810],["2019-02-28",2410.0,2420.0,2250.0,2350.0,116760],["2019-03-01",2220.0,2350.0,2220.0,2220.0,21470],["2019-03-04",2250.0,2310.0,2070.0,2280.0,15260],["2019-03-05",2220.0,2300.0,2160.0,2300.0,32570],["2019-03-06",2310.0,2310.0,2200.0,2290.0,6280],["2019-03-07",2250.0,2250.0,2210.0,2210.0,6170],["2019-03-08",2200.0,2260.0,2100.0,2100.0,65070],["2019-03-11",2230.0,2240.0,2210.0,2240.0,9330],["2019-03-12",2280.0,2330.0,2210.0,2260.0,20540],["2019-03-13",2280.0,2290.0,2210.0,2250.0,26520],["2019-03-14",2250.0,2250.0,2100.0,2250.0,63320],["2019-03-15",2250.0,2250.0,2150.0,2200.0,21050],["2019-03-18",2210.0,2210.0,2130.0,2190.0,45350],["2019-03-19",2190.0,2190.0,2100.0,2100.0,41610],["2019-03-20",2100.0,2180.0,2100.0,2140.0,32300],["2019-03-21",2150.0,2150.0,2100.0,2140.0,27080],["2019-03-22",2150.0,2180.0,2150.0,2180.0,3990],["2019-03-25",2170.0,2170.0,2050.0,2110.0,21100],["2019-03-26",2110.0,2150.0,2070.0,2120.0,21650],["2019-03-27",2120.0,2170.0,2060.0,2160.0,33110],["2019-03-28",2170.0,2170.0,2100.0,2170.0,18730],["2019-03-29",2170.0,2300.0,2170.0,2300.0,24470],["2019-04-01",2270.0,2280.0,2250.0,2250.0,30520],["2019-04-02",2120.0,2270.0,2120.0,2270.0,19320],["2019-04-03",2240.0,2240.0,2170.0,2170.0,5050],["2019-04-04",2170.0,2240.0,2130.0,2240.0,13810],["2019-04-05",2240.0,2240.0,2090.0,2100.0,121810],["2019-04-08",2100.0,2230.0,2080.0,2190.0,20360],["2019-04-09",2180.0,2200.0,2150.0,2180.0,8830],["2019-04-10",2060.0,2170.0,2060.0,2150.0,33070],["2019-04-11",2090.0,2150.0,2080.0,2100.0,43040],["2019-04-12",2050.0,2140.0,2050.0,2100.0,37340],["2019-04-16",2060.0,2100.0,2060.0,2090.0,22600],["2019-04-17",2100.0,2160.0,2090.0,2160.0,47320],["2019-04-18",2150.0,2180.0,2110.0,2160.0,59090],["2019-04-19",2160.0,2160.0,2140.0,2140.0,46820],["2019-04-22",2140.0,2140.0,2130.0,2140.0,37710],["2019-04-23",2130.0,2200.0,2130.0,2140.0,50270],["2019-04-24",2140.0,2280.0,2100.0,2280.0,140860],["2019-04-25",2430.0,2430.0,2350.0,2400.0,214120],["2019-04-26",2500.0,2500.0,2240.0,2400.0,71210],["2019-05-02",2500.0,2500.0,2240.0,2240.0,66990],["2019-05-03",2240.0,2240.0,2090.0,2090.0,451620],["2019-05-06",2010.0,2080.0,1960.0,2080.0,190940],["2019-05-07",2080.0,2130.0,2010.0,2020.0,106830],["2019-05-08",2010.0,2050.0,1950.0,2000.0,57130],["2019-05-09",2070.0,2120.0,2000.0,2010.0,79680],["2019-05-10",2070.0,2080.0,2010.0,2070.0,141710],["2019-05-13",2070.0,2070.0,2010.0,2060.0,12520],["2019-05-14",2010.0,2050.0,2000.0,2020.0,44310],["2019-05-15",2020.0,2040.0,1980.0,2020.0,45220],["2019-05-16",2020.0,2050.0,2000.0,2040.0,113990],["2019-05-17",2030.0,2040.0,2000.0,2020.0,48320],["2019-05-20",1970.0,2020.0,1960.0,2020.0,77280],["2019-05-21",2000.0,2030.0,1990.0,2030.0,54600],["2019-05-22",2030.0,2030.0,1990.0,2000.0,113860],["2019-05-23",2030.0,2030.0,2000.0,2020.0,54700],["2019-05-24",1970.0,2020.0,1970.0,2020.0,20330],["2019-05-27",1980.0,2020.0,1970.0,2020.0,32710],["2019-05-28",2020.0,2020.0,2000.0,2020.0,9760],["2019-05-29",2020.0,2160.0,2020.0,2130.0,54230],["2019-05-30",2120.0,2130.0,2060.0,2120.0,8810],["2019-05-31",2110.0,2120.0,2110.0,2120.0,230],["2019-06-03",2110.0,2110.0,1990.0,2000.0,22480],["2019-06-04",2000.0,2090.0,2000.0,2030.0,6020],["2019-06-05",2110.0,2110.0,2030.0,2100.0,20090],["2019-06-06",2120.0,2120.0,2000.0,2100.0,6220],["2019-06-07",2100.0,2110.0,2000.0,2010.0,13200],["2019-06-10",2010.0,2110.0,2000.0,2100.0,53200],["2019-06-11",2100.0,2100.0,1960.0,2090.0,50300],["2019-06-12",2080.0,2090.0,2010.0,2080.0,5120],["2019-06-13",2070.0,2070.0,2000.0,2010.0,20330],["2019-06-14",2050.0,2050.0,2020.0,2020.0,210],["2019-06-17",2050.0,2050.0,2030.0,2030.0,10730],["2019-06-18",2030.0,2040.0,2030.0,2030.0,13640],["2019-06-19",2030.0,2040.0,2000.0,2000.0,12010],["2019-06-20",2010.0,2020.0,1980.0,2020.0,2850],["2019-06-21",1970.0,2030.0,1960.0,2020.0,4600],["2019-06-24",2020.0,2020.0,1880.0,2010.0,7380],["2019-06-25",2000.0,2010.0,1900.0,2000.0,3900],["2019-06-26",2000.0,2010.0,1920.0,2010.0,14130],["2019-06-27",2010.0,2140.0,2000.0,2140.0,24660],["2019-06-28",2120.0,2120.0,2000.0,2020.0,50360],["2019-07-01",2050.0,2110.0,2000.0,2080.0,24260],["2019-07-02",2070.0,2080.0,2030.0,2080.0,47980],["2019-07-03",2040.0,2070.0,2010.0,2010.0,7830],["2019-07-04",2100.0,2100.0,2020.0,2070.0,29990],["2019-07-05",2060.0,2080.0,2020.0,2020.0,12850],["2019-07-08",2070.0,2070.0,2020.0,2020.0,14180],["2019-07-09",2060.0,2060.0,2010.0,2010.0,650],["2019-07-10",2030.0,2030.0,2010.0,2010.0,5820],["2019-07-11",2020.0,2060.0,2000.0,2060.0,47040],["2019-07-12",2020.0,2060.0,2010.0,2060.0,40590],["2019-07-15",2080.0,2090.0,2050.0,2070.0,31970],["2019-07-16",2070.0,2070.0,2070.0,2070.0,5000],["2019-07-17",2070.0,2070.0,2040.0,2070.0,2560],["2019-07-18",2060.0,2070.0,2060.0,2070.0,11520],["2019-07-19",2080.0,2090.0,2050.0,2050.0,9130],["2019-07-22",2050.0,2090.0,2040.0,2040.0,9890],["2019-07-23",1950.0,2090.0,1950.0,2060.0,6430],["2019-07-24",2050.0,2060.0,2050.0,2060.0,107640],["2019-07-25",2060.0,2080.0,2060.0,2060.0,15510],["2019-07-26",2080.0,2080.0,2050.0,2060.0,2670],["2019-07-29",2060.0,2060.0,2040.0,2040.0,7810],["2019-07-30",2060.0,2060.0,1900.0,2030.0,20970],["2019-07-31",2000.0,2000.0,2000.0,2000.0,20160],["2019-08-01",1910.0,2050.0,1910.0,2000.0,6100],["2019-08-02",1930.0,1990.0,1930.0,1990.0,27520],["2019-08-05",1990.0,1990.0,1950.0,1950.0,2700],["2019-08-06",1900.0,1980.0,1900.0,1960.0,44820],["2019-08-07",1910.0,1980.0,1900.0,1980.0,460],["2019-08-08",1970.0,1990.0,1940.0,1980.0,2310],["2019-08-09",1910.0,1970.0,1900.0,1930.0,17340],["2019-08-12",1950.0,2000.0,1920.0,1960.0,16960],["2019-08-13",2000.0,2000.0,1920.0,1990.0,3140],["2019-08-14",1900.0,1970.0,1900.0,1970.0,8310],["2019-08-15",1960.0,1970.0,1900.0,1970.0,2010],["2019-08-16",1970.0,1970.0,1870.0,1960.0,1900],["2019-08-19",1960.0,1960.0,1900.0,1900.0,5690],["2019-08-20",1930.0,1940.0,1900.0,1900.0,32270],["2019-08-21",1940.0,1940.0,1900.0,1900.0,3450],["2019-08-22",1900.0,2030.0,1900.0,2030.0,129580],["2019-08-23",2170.0,2170.0,2110.0,2170.0,140590],["2019-08-26",2170.0,2190.0,2150.0,2150.0,25920],["2019-08-27",2150.0,2150.0,2000.0,2000.0,50350],["2019-08-28",1920.0,2000.0,1870.0,1870.0,53960],["2019-08-29",1880.0,1990.0,1880.0,1990.0,36020],["2019-08-30",2050.0,2090.0,2000.0,2070.0,2720],["2019-09-03",2030.0,2030.0,1930.0,1930.0,51840],["2019-09-04",1880.0,1930.0,1800.0,1920.0,39810],["2019-09-05",1920.0,1920.0,1860.0,1910.0,610],["2019-09-06",1860.0,1900.0,1850.0,1890.0,6320],["2019-09-09",1900.0,1900.0,1850.0,1890.0,1020],["2019-09-10",1860.0,1880.0,1760.0,1850.0,75660],["2019-09-11",1800.0,1810.0,1750.0,1750.0,18920],["2019-09-12",1760.0,1820.0,1760.0,1820.0,113750],["2019-09-13",1820.0,1850.0,1800.0,1850.0,6070],["2019-09-16",1800.0,1840.0,1780.0,1840.0,25870],["2019-09-17",1760.0,1840.0,1760.0,1840.0,780],["2019-09-18",1840.0,1870.0,1840.0,1870.0,2750],["2019-09-19",1800.0,1880.0,1800.0,1870.0,2190],["2019-09-20",1850.0,1890.0,1790.0,1890.0,4040],["2019-09-23",1850.0,1890.0,1800.0,1800.0,2750],["2019-09-24",1870.0,1870.0,1700.0,1730.0,48040],["2019-09-25",1730.0,1830.0,1720.0,1810.0,17680],["2019-09-26",1720.0,1850.0,1700.0,1850.0,14590],["2019-09-27",1840.0,1840.0,1840.0,1840.0,3020],["2019-09-30",1850.0,1850.0,1830.0,1830.0,4090],["2019-10-01",1800.0,1830.0,1760.0,1820.0,13740],["2019-10-02",1870.0,1870.0,1800.0,1800.0,2370],["2019-10-03",1830.0,1830.0,1770.0,1830.0,2410],["2019-10-04",1830.0,1830.0,1780.0,1820.0,12530],["2019-10-07",1820.0,1820.0,1780.0,1800.0,4150],["2019-10-08",1800.0,1830.0,1740.0,1820.0,3370],["2019-10-09",1750.0,1850.0,1750.0,1760.0,6430],["2019-10-10",1760.0,1760.0,1750.0,1760.0,10010],["2019-10-11",1780.0,1780.0,1680.0,1700.0,62860],["2019-10-14",1750.0,1750.0,1670.0,1750.0,15300],["2019-10-15",1750.0,1750.0,1670.0,1730.0,29510],["2019-10-16",1730.0,1730.0,1650.0,1710.0,74230],["2019-10-17",1710.0,1710.0,1660.0,1710.0,52170],["2019-10-18",1710.0,1710.0,1650.0,1700.0,32060],["2019-10-21",1710.0,1710.0,1690.0,1690.0,5190],["2019-10-22",1700.0,1730.0,1660.0,1680.0,114780],["2019-10-23",1680.0,1710.0,1650.0,1670.0,1847700],["2019-10-24",1670.0,1680.0,1640.0,1670.0,58050],["2019-10-25",1670.0,1670.0,1620.0,1630.0,59000],["2019-10-28",1630.0,1680.0,1600.0,1600.0,72820],["2019-10-29",1640.0,1640.0,1600.0,1630.0,17980],["2019-10-30",1630.0,1640.0,1600.0,1640.0,29100],["2019-10-31",1610.0,1640.0,1600.0,1600.0,59920],["2019-11-01",1620.0,1620.0,1600.0,1620.0,21960],["2019-11-04",1620.0,1630.0,1580.0,1610.0,5810],["2019-11-05",1600.0,1620.0,1590.0,1620.0,39760],["2019-11-06",1610.0,1620.0,1590.0,1610.0,55000],["2019-11-07",1620.0,1620.0,1520.0,1600.0,35640],["2019-11-08",1600.0,1600.0,1580.0,1590.0,20910],["2019-11-11",1610.0,1700.0,1580.0,1700.0,53530],["2019-11-12",1810.0,1810.0,1810.0,1810.0,530310],["2019-11-13",1930.0,1930.0,1900.0,1930.0,796130],["2019-11-14",2060.0,2060.0,2050.0,2050.0,418070],["2019-11-15",1910.0,1990.0,1910.0,1910.0,344920],["2019-11-18",1790.0,1890.0,1780.0,1810.0,354840],["2019-11-19",1750.0,1890.0,1750.0,1830.0,73380],["2019-11-20",1800.0,1850.0,1800.0,1800.0,73910],["2019-11-21",1780.0,1800.0,1680.0,1690.0,183670],["2019-11-22",1670.0,1730.0,1670.0,1710.0,101650],["2019-11-25",1730.0,1730.0,1600.0,1680.0,127240],["2019-11-26",1650.0,1740.0,1650.0,1740.0,93940],["2019-11-27",1750.0,1770.0,1690.0,1750.0,22950],["2019-11-28",1750.0,1760.0,1700.0,1760.0,71060],["2019-11-29",1760.0,1760.0,1700.0,1700.0,19650],["2019-12-02",1650.0,1700.0,1600.0,1660.0,87270],["2019-12-03",1670.0,1680.0,1600.0,1670.0,105120],["2019-12-04",1670.0,1680.0,1620.0,1680.0,61720],["2019-12-05",1680.0,1680.0,1650.0,1670.0,17660],["2019-12-06",1670.0,1670.0,1600.0,1660.0,41970],["2019-12-09",1660.0,1660.0,1610.0,1610.0,104630],["2019-12-10",1660.0,1660.0,1610.0,1640.0,26440],["2019-12-11",1640.0,1640.0,1600.0,1640.0,25480],["2019-12-12",1640.0,1640.0,1610.0,1640.0,16460],["2019-12-13",1640.0,1650.0,1610.0,1640.0,18600],["2019-12-16",1640.0,1750.0,1640.0,1750.0,105040],["2019-12-17",1870.0,1870.0,1750.0,1750.0,216950],["2019-12-18",1720.0,1750.0,1660.0,1660.0,37990],["2019-12-19",1690.0,1760.0,1630.0,1740.0,78660],["2019-12-20",1740.0,1760.0,1620.0,1700.0,43690],["2019-12-23",1740.0,1740.0,1660.0,1700.0,5320],["2019-12-24",1700.0,1740.0,1650.0,1700.0,31560],["2019-12-25",1630.0,1690.0,1630.0,1670.0,94700],["2019-12-26",1710.0,1710.0,1630.0,1680.0,37570],["2019-12-27",1640.0,1690.0,1630.0,1690.0,36740],["2019-12-30",1700.0,1700.0,1590.0,1590.0,139110],["2019-12-31",1600.0,1640.0,1590.0,1600.0,24590],["2020-01-02",1640.0,1640.0,1600.0,1640.0,34310],["2020-01-03",1640.0,1650.0,1640.0,1640.0,11220],["2020-01-06",1640.0,1640.0,1570.0,1630.0,10070],["2020-01-07",1600.0,1620.0,1570.0,1570.0,28700],["2020-01-08",1610.0,1610.0,1560.0,1600.0,11790],["2020-01-09",1610.0,1610.0,1490.0,1590.0,39200],["2020-01-10",1590.0,1590.0,1530.0,1580.0,34270],["2020-01-13",1550.0,1580.0,1520.0,1560.0,15060],["2020-01-14",1560.0,1560.0,1490.0,1530.0,43460],["2020-01-15",1530.0,1570.0,1520.0,1570.0,24850],["2020-01-16",1520.0,1560.0,1500.0,1560.0,19540],["2020-01-17",1490.0,1550.0,1490.0,1550.0,21560],["2020-01-20",1550.0,1640.0,1550.0,1640.0,20730],["2020-01-21",1600.0,1690.0,1570.0,1660.0,31620],["2020-01-22",1680.0,1680.0,1590.0,1590.0,24280],["2020-01-30",1590.0,1590.0,1560.0,1580.0,5290],["2020-01-31",1550.0,1580.0,1530.0,1570.0,23580],["2020-02-03",1480.0,1570.0,1470.0,1550.0,62090],["2020-02-04",1500.0,1560.0,1470.0,1560.0,16790],["2020-02-05",1550.0,1550.0,1460.0,1520.0,192960],["2020-02-06",1520.0,1530.0,1480.0,1530.0,24120],["2020-02-07",1520.0,1530.0,1470.0,1500.0,13540],["2020-02-10",1480.0,1520.0,1480.0,1520.0,26980],["2020-02-11",1520.0,1530.0,1510.0,1520.0,18470],["2020-02-12",1530.0,1530.0,1480.0,1520.0,85450],["2020-02-13",1500.0,1530.0,1480.0,1520.0,56960],["2020-02-14",1520.0,1540.0,1520.0,1520.0,12060],["2020-02-17",1540.0,1540.0,1490.0,1500.0,19920],["2020-02-18",1480.0,1520.0,1480.0,1510.0,31800],["2020-02-19",1520.0,1610.0,1510.0,1580.0,174290],["2020-02-20",1580.0,1630.0,1580.0,1590.0,49210],["2020-02-21",1590.0,1590.0,1510.0,1550.0,72410],["2020-02-24",1500.0,1510.0,1460.0,1470.0,113240],["2020-02-25",1490.0,1510.0,1470.0,1500.0,38760],["2020-02-26",1490.0,1500.0,1470.0,1500.0,52850],["2020-02-27",1480.0,1490.0,1470.0,1490.0,26330],["2020-02-28",1480.0,1510.0,1450.0,1470.0,71360],["2020-03-02",1470.0,1490.0,1430.0,1490.0,54960],["2020-03-03",1500.0,1540.0,1490.0,1490.0,49260],["2020-03-04",1500.0,1530.0,1500.0,1530.0,20460],["2020-03-05",1520.0,1550.0,1510.0,1510.0,80270],["2020-03-06",1510.0,1610.0,1470.0,1610.0,336520],["2020-03-09",1610.0,1720.0,1520.0,1630.0,436830],["2020-03-10",1660.0,1730.0,1630.0,1710.0,220570],["2020-03-11",1650.0,1710.0,1600.0,1700.0,150720],["2020-03-12",1600.0,1610.0,1590.0,1590.0,90430],["2020-03-13",1480.0,1540.0,1480.0,1520.0,142480],["2020-03-16",1520.0,1590.0,1510.0,1520.0,61220],["2020-03-17",1500.0,1620.0,1500.0,1620.0,64640],["2020-03-18",1700.0,1730.0,1700.0,1730.0,244280],["2020-03-19",1850.0,1850.0,1730.0,1790.0,556890],["2020-03-20",1790.0,1790.0,1670.0,1670.0,57730],["2020-03-23",1570.0,1690.0,1560.0,1560.0,130220],["2020-03-24",1460.0,1560.0,1460.0,1550.0,222480],["2020-03-25",1550.0,1580.0,1550.0,1580.0,141920],["2020-03-26",1470.0,1580.0,1470.0,1570.0,111600],["2020-03-27",1570.0,1570.0,1470.0,1470.0,12610],["2020-03-30",1480.0,1480.0,1370.0,1400.0,104010],["2020-03-31",1310.0,1420.0,1310.0,1310.0,177280],["2020-04-01",1310.0,1370.0,1280.0,1370.0,59060],["2020-04-03",1320.0,1430.0,1320.0,1430.0,44490],["2020-04-06",1400.0,1530.0,1400.0,1530.0,191080],["2020-04-07",1530.0,1530.0,1440.0,1460.0,42070],["2020-04-08",1420.0,1460.0,1380.0,1400.0,45470],["2020-04-09",1490.0,1490.0,1450.0,1490.0,66530],["2020-04-10",1490.0,1490.0,1450.0,1470.0,57200],["2020-04-13",1450.0,1490.0,1400.0,1470.0,78060],["2020-04-14",1440.0,1480.0,1440.0,1470.0,30820],["2020-04-15",1470.0,1480.0,1450.0,1480.0,43310],["2020-04-16",1480.0,1500.0,1450.0,1460.0,33930],["2020-04-17",1490.0,1490.0,1480.0,1480.0,42660],["2020-04-20",1500.0,1580.0,1500.0,1580.0,140760],["2020-04-21",1580.0,1670.0,1510.0,1570.0,55610],["2020-04-22",1570.0,1570.0,1510.0,1570.0,51530],["2020-04-23",1530.0,1600.0,1510.0,1600.0,124540],["2020-04-24",1600.0,1600.0,1510.0,1530.0,59570],["2020-04-27",1530.0,1610.0,1520.0,1600.0,90410],["2020-04-28",1580.0,1580.0,1510.0,1560.0,22580],["2020-04-29",1520.0,1560.0,1500.0,1560.0,55000],["2020-05-04",1510.0,1560.0,1510.0,1560.0,1180],["2020-05-05",1510.0,1550.0,1460.0,1490.0,39190],["2020-05-06",1460.0,1510.0,1460.0,1460.0,46110],["2020-05-07",1530.0,1530.0,1470.0,1520.0,36170],["2020-05-08",1510.0,1510.0,1480.0,1510.0,41190],["2020-05-11",1490.0,1500.0,1480.0,1500.0,40320],["2020-05-12",1500.0,1520.0,1480.0,1500.0,18190],["2020-05-13",1480.0,1520.0,1480.0,1510.0,108500],["2020-05-14",1510.0,1560.0,1510.0,1550.0,79690],["2020-05-15",1550.0,1570.0,1530.0,1550.0,84920],["2020-05-18",1520.0,1540.0,1500.0,1500.0,25240],["2020-05-19",1500.0,1540.0,1500.0,1540.0,17790],["2020-05-20",1540.0,1540.0,1490.0,1520.0,60340],["2020-05-21",1520.0,1520.0,1490.0,1510.0,37320],["2020-05-22",1510.0,1510.0,1490.0,1500.0,20920],["2020-05-25",1500.0,1520.0,1500.0,1510.0,71440],["2020-05-26",1500.0,1520.0,1480.0,1510.0,43680],["2020-05-27",1520.0,1520.0,1500.0,1500.0,60080],["2020-05-28",1520.0,1520.0,1490.0,1520.0,36650],["2020-05-29",1520.0,1620.0,1500.0,1620.0,469740],["2020-06-01",1730.0,1730.0,1710.0,1730.0,448770],["2020-06-02",1840.0,1850.0,1610.0,1720.0,157110],["2020-06-03",1610.0,1690.0,1600.0,1660.0,326930],["2020-06-04",1610.0,1700.0,1560.0,1690.0,163720],["2020-06-05",1700.0,1700.0,1630.0,1680.0,82850],["2020-06-08",1750.0,1790.0,1680.0,1740.0,383890],["2020-06-09",1740.0,1750.0,1640.0,1750.0,147400],["2020-06-10",1740.0,1870.0,1680.0,1870.0,701040],["2020-06-11",1930.0,2000.0,1890.0,1900.0,1061630],["2020-06-12",1770.0,1930.0,1770.0,1930.0,146430],["2020-06-15",2020.0,2020.0,1810.0,1810.0,252890],["2020-06-16",1760.0,1850.0,1760.0,1790.0,254760],["2020-06-17",1850.0,1910.0,1820.0,1900.0,234780],["2020-06-18",1900.0,1900.0,1770.0,1900.0,157100],["2020-06-19",1900.0,1900.0,1830.0,1880.0,74580],["2020-06-22",1880.0,1880.0,1800.0,1880.0,347190],["2020-06-23",1820.0,1880.0,1810.0,1850.0,120930],["2020-06-24",1870.0,1870.0,1740.0,1740.0,110580],["2020-06-25",1750.0,1750.0,1680.0,1740.0,129500],["2020-06-26",1740.0,1790.0,1660.0,1730.0,74890],["2020-06-29",1660.0,1690.0,1610.0,1610.0,285820],["2020-06-30",1660.0,1660.0,1540.0,1560.0,66450],["2020-07-01",1560.0,1610.0,1520.0,1590.0,80450],["2020-07-02",1650.0,1650.0,1520.0,1590.0,25310],["2020-07-03",1640.0,1640.0,1590.0,1590.0,10160],["2020-07-06",1590.0,1620.0,1560.0,1620.0,38990],["2020-07-07",1570.0,1690.0,1570.0,1610.0,56140],["2020-07-08",1630.0,1630.0,1550.0,1610.0,906640],["2020-07-09",1600.0,1650.0,1600.0,1630.0,370900],["2020-07-10",1580.0,1640.0,1580.0,1630.0,57070],["2020-07-13",1630.0,1640.0,1600.0,1630.0,60950],["2020-07-14",1620.0,1630.0,1580.0,1600.0,25890],["2020-07-15",1610.0,1610.0,1570.0,1600.0,53230],["2020-07-16",1590.0,1600.0,1560.0,1570.0,98900],["2020-07-17",1590.0,1590.0,1560.0,1590.0,15320],["2020-07-20",1600.0,1600.0,1550.0,1580.0,44530],["2020-07-21",1540.0,1580.0,1540.0,1570.0,17970],["2020-07-22",1580.0,1580.0,1550.0,1570.0,29720],["2020-07-23",1540.0,1580.0,1510.0,1510.0,67230],["2020-07-24",1550.0,1550.0,1410.0,1490.0,102770],["2020-07-27",1390.0,1490.0,1390.0,1390.0,122340],["2020-07-28",1320.0,1400.0,1300.0,1400.0,127620],["2020-07-29",1330.0,1420.0,1310.0,1310.0,79940],["2020-07-30",1360.0,1400.0,1320.0,1400.0,204540],["2020-07-31",1330.0,1400.0,1330.0,1380.0,16430],["2020-08-03",1380.0,1390.0,1290.0,1350.0,81800],["2020-08-04",1360.0,1410.0,1360.0,1380.0,48360],["2020-08-05",1380.0,1400.0,1360.0,1400.0,53970],["2020-08-06",1380.0,1410.0,1340.0,1400.0,41310],["2020-08-07",1410.0,1420.0,1410.0,1420.0,4530],["2020-08-10",1440.0,1450.0,1400.0,1420.0,51380],["2020-08-11",1440.0,1440.0,1400.0,1420.0,76770],["2020-08-12",1430.0,1430.0,1400.0,1400.0,9520],["2020-08-13",1440.0,1440.0,1400.0,1420.0,64130],["2020-08-14",1400.0,1420.0,1380.0,1380.0,39210],["2020-08-17",1350.0,1400.0,1350.0,1400.0,21720],["2020-08-18",1410.0,1420.0,1380.0,1380.0,30410],["2020-08-19",1400.0,1410.0,1380.0,1400.0,15820],["2020-08-20",1420.0,1420.0,1390.0,1390.0,29690],["2020-08-21",1380.0,1410.0,1380.0,1410.0,63640],["2020-08-24",1430.0,1500.0,1430.0,1500.0,130490],["2020-08-25",1600.0,1600.0,1600.0,1600.0,175730],["2020-08-26",1710.0,1710.0,1600.0,1640.0,385200],["2020-08-27",1600.0,1600.0,1530.0,1570.0,111420],["2020-08-28",1580.0,1600.0,1550.0,1570.0,68320],["2020-08-31",1560.0,1570.0,1520.0,1550.0,252530],["2020-09-01",1520.0,1550.0,1520.0,1550.0,24780],["2020-09-03",1550.0,1560.0,1510.0,1510.0,95110],["2020-09-04",1510.0,1520.0,1460.0,1460.0,120300],["2020-09-07",1500.0,1520.0,1460.0,1500.0,48360],["2020-09-08",1500.0,1520.0,1480.0,1500.0,44800],["2020-09-09",1520.0,1520.0,1480.0,1490.0,54610],["2020-09-10",1500.0,1590.0,1500.0,1590.0,828830],["2020-09-11",1650.0,1650.0,1590.0,1590.0,228250],["2020-09-14",1590.0,1630.0,1540.0,1630.0,195500],["2020-09-15",1590.0,1610.0,1530.0,1540.0,226460],["2020-09-16",1570.0,1570.0,1510.0,1560.0,85430],["2020-09-17",1560.0,1580.0,1510.0,1570.0,229510],["2020-09-18",1530.0,1590.0,1530.0,1580.0,32410],["2020-09-21",1580.0,1580.0,1540.0,1570.0,88460],["2020-09-22",1550.0,1570.0,1530.0,1570.0,81020],["2020-09-23",1570.0,1580.0,1540.0,1570.0,48480],["2020-09-24",1570.0,1570.0,1530.0,1530.0,33050],["2020-09-25",1560.0,1560.0,1500.0,1530.0,45250],["2020-09-28",1510.0,1540.0,1510.0,1540.0,42330],["2020-09-29",1540.0,1540.0,1510.0,1520.0,101140],["2020-09-30",1490.0,1510.0,1490.0,1500.0,40620],["2020-10-01",1540.0,1540.0,1500.0,1530.0,46610],["2020-10-02",1530.0,1560.0,1500.0,1520.0,352570],["2020-10-05",1520.0,1550.0,1510.0,1550.0,79620],["2020-10-06",1560.0,1560.0,1520.0,1550.0,60000],["2020-10-07",1520.0,1600.0,1500.0,1580.0,447050],["2020-10-08",1580.0,1580.0,1540.0,1550.0,70510],["2020-10-09",1580.0,1580.0,1510.0,1540.0,65350],["2020-10-12",1550.0,1550.0,1510.0,1530.0,80180],["2020-10-13",1530.0,1550.0,1530.0,1540.0,145410],["2020-10-14",1560.0,1560.0,1510.0,1530.0,63850],["2020-10-15",1530.0,1540.0,1530.0,1530.0,98440],["2020-10-16",1520.0,1530.0,1510.0,1510.0,91670],["2020-10-19",1510.0,1530.0,1510.0,1520.0,27340],["2020-10-20",1520.0,1530.0,1510.0,1520.0,53360],["2020-10-21",1520.0,1530.0,1510.0,1510.0,84150],["2020-10-22",1530.0,1530.0,1500.0,1510.0,63850],["2020-10-23",1520.0,1520.0,1490.0,1510.0,115100],["2020-10-26",1510.0,1610.0,1500.0,1610.0,444330],["2020-10-27",1690.0,1720.0,1690.0,1720.0,1112570],["2020-10-28",1750.0,1840.0,1730.0,1840.0,469920],["2020-10-29",1960.0,1960.0,1910.0,1960.0,1737790],["2020-10-30",2090.0,2090.0,2090.0,2090.0,607140],["2020-11-02",2230.0,2230.0,1950.0,1950.0,1610470],["2020-11-03",1830.0,2040.0,1830.0,1900.0,1225740],["2020-11-04",1800.0,1990.0,1800.0,1890.0,353480],["2020-11-05",1820.0,2020.0,1790.0,1840.0,752400],["2020-11-06",1940.0,1940.0,1720.0,1720.0,267020],["2020-11-09",1760.0,1840.0,1730.0,1840.0,452760],["2020-11-10",1960.0,1960.0,1960.0,1960.0,665100],["2020-11-11",1960.0,2090.0,1850.0,2090.0,827530],["2020-11-12",2190.0,2200.0,2080.0,2080.0,314990],["2020-11-13",1950.0,2000.0,1940.0,1950.0,476340],["2020-11-16",1830.0,2080.0,1830.0,1880.0,60730],["2020-11-17",1840.0,1900.0,1800.0,1890.0,166180],["2020-11-18",1890.0,1900.0,1800.0,1800.0,111680],["2020-11-19",1800.0,1900.0,1720.0,1780.0,122570],["2020-11-20",1780.0,1800.0,1740.0,1780.0,72690],["2020-11-23",1860.0,1860.0,1740.0,1780.0,74590],["2020-11-24",1780.0,1830.0,1720.0,1720.0,42220],["2020-11-25",1720.0,1790.0,1710.0,1770.0,93020],["2020-11-26",1770.0,1790.0,1710.0,1710.0,81250],["2020-11-27",1770.0,1770.0,1710.0,1740.0,112400],["2020-11-30",1760.0,1770.0,1710.0,1720.0,39430],["2020-12-01",1750.0,1750.0,1700.0,1730.0,80220],["2020-12-02",1730.0,1770.0,1730.0,1770.0,54820],["2020-12-03",1770.0,1800.0,1750.0,1770.0,28750],["2020-12-04",1800.0,1800.0,1730.0,1740.0,47100],["2020-12-07",1780.0,1800.0,1720.0,1800.0,84590],["2020-12-08",1800.0,1840.0,1750.0,1780.0,66520],["2020-12-09",1780.0,1780.0,1740.0,1750.0,97590],["2020-12-10",1790.0,1790.0,1740.0,1750.0,41630],["2020-12-11",1750.0,1780.0,1730.0,1750.0,29840],["2020-12-14",1750.0,1780.0,1720.0,1720.0,68340],["2020-12-15",1720.0,1770.0,1670.0,1680.0,194940],["2020-12-16",1740.0,1740.0,1700.0,1710.0,106800],["2020-12-17",1730.0,1750.0,1690.0,1740.0,172570],["2020-12-18",1710.0,1860.0,1710.0,1860.0,613260],["2020-12-21",1990.0,1990.0,1870.0,1970.0,347980],["2020-12-22",1900.0,1990.0,1840.0,1900.0,317380],["2020-12-23",1870.0,1930.0,1790.0,1890.0,568800],["2020-12-24",1890.0,1890.0,1760.0,1840.0,175300],["2020-12-25",1770.0,1910.0,1770.0,1890.0,97990],["2020-12-28",1870.0,1900.0,1760.0,1800.0,709360],["2020-12-29",1800.0,1840.0,1770.0,1800.0,96410],["2020-12-30",1800.0,1820.0,1760.0,1780.0,178770],["2020-12-31",1790.0,1850.0,1770.0,1840.0,222390],["2021-01-04",1830.0,1890.0,1820.0,1860.0,284700],["2021-01-05",1860.0,1900.0,1840.0,1880.0,356200],["2021-01-06",1900.0,1910.0,1850.0,1870.0,382800],["2021-01-07",1880.0,1880.0,1840.0,1870.0,368900],["2021-01-08",1860.0,1900.0,1820.0,1870.0,422800],["2021-01-11",1900.0,1910.0,1840.0,1900.0,435200],["2021-01-12",1920.0,2030.0,1900.0,2030.0,645900],["2021-01-13",2170.0,2170.0,2100.0,2170.0,801200],["2021-01-14",2320.0,2320.0,2320.0,2320.0,316800],["2021-01-15",2480.0,2480.0,2480.0,2480.0,294900],["2021-01-18",2650.0,2650.0,2480.0,2650.0,1178300],["2021-01-19",2830.0,2830.0,2470.0,2750.0,1343500],["2021-01-20",2750.0,2820.0,2560.0,2750.0,868900],["2021-01-21",2830.0,2940.0,2580.0,2940.0,1308600],["2021-01-22",3090.0,3110.0,2800.0,2800.0,363900],["2021-01-25",2790.0,2990.0,2790.0,2990.0,622500],["2021-01-26",2860.0,3190.0,2790.0,3190.0,1645100],["2021-01-27",3400.0,3410.0,3250.0,3270.0,1241200],["2021-01-28",3190.0,3190.0,3050.0,3050.0,118400],["2021-01-29",2840.0,3180.0,2840.0,3150.0,641400],["2021-02-01",3150.0,3200.0,2930.0,2930.0,586300],["2021-02-02",2930.0,3120.0,2730.0,2850.0,474100],["2021-02-03",3020.0,3040.0,2990.0,3040.0,190400],["2021-02-04",3040.0,3040.0,2900.0,3040.0,236100],["2021-02-05",3090.0,3090.0,2970.0,3040.0,113400],["2021-02-08",3040.0,3040.0,2830.0,2940.0,172600],["2021-02-09",3030.0,3030.0,2940.0,3000.0,112400],["2021-02-17",3210.0,3210.0,3150.0,3210.0,751800],["2021-02-18",3210.0,3330.0,3150.0,3290.0,176800],["2021-02-19",3290.0,3300.0,3160.0,3290.0,159800],["2021-02-22",3150.0,3450.0,3150.0,3270.0,189000],["2021-02-23",3290.0,3290.0,3230.0,3270.0,98900],["2021-02-24",3290.0,3290.0,3140.0,3270.0,56400],["2021-02-25",3270.0,3270.0,3090.0,3200.0,149300],["2021-02-26",3200.0,3200.0,3090.0,3120.0,94200],["2021-03-01",3120.0,3270.0,3110.0,3120.0,140000],["2021-03-02",3190.0,3250.0,3120.0,3200.0,475800],["2021-03-03",3140.0,3260.0,3140.0,3250.0,319800],["2021-03-04",3350.0,3470.0,3300.0,3450.0,1522000],["2021-03-05",3690.0,3690.0,3620.0,3690.0,576700],["2021-03-08",3940.0,3940.0,3940.0,3940.0,39400],["2021-03-09",4210.0,4210.0,4200.0,4210.0,1288900],["2021-03-10",4210.0,4400.0,4010.0,4320.0,727500],["2021-03-11",4550.0,4550.0,4280.0,4310.0,398600],["2021-03-12",4100.0,4280.0,4100.0,4270.0,308100],["2021-03-15",4280.0,4560.0,4270.0,4560.0,253300],["2021-03-16",4870.0,4870.0,4600.0,4870.0,523300],["2021-03-17",5100.0,5100.0,4860.0,4900.0,401500],["2021-03-18",4800.0,4990.0,4700.0,4900.0,470100],["2021-03-19",4560.0,4570.0,4560.0,4560.0,629300],["2021-03-22",4560.0,4870.0,4500.0,4870.0,1554900],["2021-03-23",5100.0,5210.0,5000.0,5170.0,673500],["2021-03-24",5000.0,5250.0,5000.0,5170.0,270400],["2021-03-25",5170.0,5170.0,4920.0,5100.0,261600],["2021-03-26",5000.0,5150.0,4910.0,5000.0,364900],["2021-03-29",5000.0,5350.0,4930.0,5350.0,546800],["2021-03-30",5680.0,5720.0,5680.0,5720.0,546400],["2021-03-31",6120.0,6120.0,6120.0,6120.0,458400],["2021-04-01",6540.0,6540.0,5750.0,6540.0,2209200],["2021-04-02",6970.0,6970.0,6200.0,6510.0,739500],["2021-04-05",6510.0,6960.0,6510.0,6960.0,980900],["2021-04-06",7440.0,7440.0,7440.0,7440.0,525600],["2021-04-07",7960.0,7960.0,7900.0,7940.0,1266500],["2021-04-08",8300.0,8300.0,7800.0,7930.0,303400],["2021-04-09",7800.0,8090.0,7400.0,8000.0,209900],["2021-04-12",8400.0,8560.0,8400.0,8560.0,1061400],["2021-04-13",9150.0,9150.0,8300.0,8620.0,816500],["2021-04-14",8620.0,9000.0,8100.0,9000.0,1054480],["2021-04-15",9000.0,9000.0,8410.0,8890.0,852020],["2021-04-16",8510.0,8800.0,8270.0,8300.0,896600],["2021-04-19",8300.0,8400.0,8010.0,8020.0,476100],["2021-04-20",8020.0,8030.0,7460.0,7880.0,1290400],["2021-04-22",7880.0,8430.0,7880.0,8420.0,764500],["2021-04-23",8420.0,8420.0,8130.0,8400.0,122400],["2021-04-26",7900.0,8900.0,7820.0,7820.0,261900],["2021-04-27",8300.0,8300.0,7300.0,7860.0,216600],["2021-04-28",8200.0,8300.0,8010.0,8200.0,618100],["2021-04-29",8200.0,8300.0,8000.0,8200.0,85900],["2021-05-04",7650.0,7750.0,7630.0,7630.0,359000],["2021-05-05",7630.0,8000.0,7200.0,7960.0,110500],["2021-05-06",8090.0,8090.0,7600.0,7900.0,173500],["2021-05-07",7900.0,8450.0,7500.0,8000.0,862100],["2021-05-10",8000.0,8200.0,7750.0,8000.0,457100],["2021-05-11",8100.0,8190.0,7900.0,8130.0,237700],["2021-05-12",8130.0,8130.0,7690.0,7970.0,88700],["2021-05-13",7970.0,8050.0,7800.0,7960.0,234600],["2021-05-14",7790.0,7800.0,7550.0,7780.0,167000],["2021-05-17",7780.0,7780.0,7500.0,7700.0,75200],["2021-05-18",7170.0,7700.0,7170.0,7500.0,156700],["2021-05-19",7500.0,7580.0,7390.0,7580.0,101500],["2021-05-20",7580.0,7670.0,7330.0,7480.0,59600],["2021-05-21",7480.0,7480.0,7160.0,7400.0,57700],["2021-05-24",7400.0,7480.0,7000.0,7450.0,85200],["2021-05-25",7420.0,7420.0,7190.0,7300.0,54600],["2021-05-26",7300.0,7600.0,7000.0,7490.0,193200],["2021-05-27",7490.0,7490.0,7200.0,7230.0,378640],["2021-05-28",7300.0,7400.0,7280.0,7350.0,1151960],["2021-05-31",7300.0,7350.0,7190.0,7350.0,178600],["2021-06-01",7350.0,7350.0,7010.0,7100.0,73500],["2021-06-02",6800.0,7300.0,6710.0,7200.0,151000],["2021-06-03",7300.0,7300.0,7110.0,7300.0,315400],["2021-06-04",7700.0,7800.0,7650.0,7730.0,646700],["2021-06-07",7730.0,8000.0,7730.0,7900.0,326900],["2021-06-08",8000.0,8000.0,7600.0,7800.0,142700],["2021-06-09",7600.0,7800.0,7560.0,7770.0,47900],["2021-06-10",8000.0,8100.0,7400.0,7450.0,292200],["2021-06-11",7820.0,7820.0,7500.0,7700.0,56700],["2021-06-14",7700.0,7700.0,7460.0,7590.0,78900],["2021-06-15",7410.0,7700.0,7100.0,7200.0,85100],["2021-06-16",7190.0,7700.0,7190.0,7400.0,97900],["2021-06-17",7400.0,7690.0,7260.0,7650.0,32100],["2021-06-18",7550.0,7550.0,7350.0,7350.0,41100],["2021-06-21",7350.0,7500.0,7150.0,7200.0,82300],["2021-06-22",7670.0,7700.0,7480.0,7700.0,585700],["2021-06-23",7900.0,8230.0,7890.0,8230.0,613300],["2021-06-24",8800.0,8800.0,8800.0,8800.0,263900],["2021-06-25",9410.0,9410.0,9380.0,9410.0,834700],["2021-06-28",10050.0,10050.0,8800.0,10050.0,1426500],["2021-06-29",9420.0,10050.0,9420.0,9800.0,370600],["2021-06-30",9120.0,9590.0,9120.0,9120.0,572600],["2021-07-01",8600.0,9120.0,8500.0,8700.0,323900],["2021-07-02",8700.0,8800.0,8500.0,8790.0,127500],["2021-07-05",8210.0,9400.0,8210.0,9400.0,996300],["2021-07-06",9990.0,9990.0,8850.0,8860.0,257700],["2021-07-07",8400.0,9300.0,8400.0,9000.0,84300],["2021-07-08",9000.0,9010.0,8600.0,9010.0,137600],["2021-07-09",9350.0,9350.0,8700.0,8900.0,215100],["2021-07-12",8690.0,8700.0,8280.0,8280.0,218600],["2021-07-13",8000.0,8200.0,7710.0,7950.0,186800],["2021-07-14",7970.0,8300.0,7680.0,8000.0,49700],["2021-07-15",8000.0,8300.0,7500.0,8290.0,41300],["2021-07-16",8290.0,8870.0,8290.0,8870.0,175300],["2021-07-19",8860.0,9250.0,8860.0,9100.0,421900],["2021-07-20",9000.0,9100.0,8700.0,9000.0,59700],["2021-07-21",9000.0,9000.0,8700.0,8900.0,52700],["2021-07-22",8900.0,8900.0,8630.0,8800.0,140600],["2021-07-23",8800.0,8800.0,8600.0,8790.0,33400],["2021-07-26",8500.0,9200.0,8500.0,9000.0,86900],["2021-07-27",9000.0,9630.0,9000.0,9630.0,1164700],["2021-07-28",10000.0,10000.0,9400.0,9420.0,166900],["2021-07-29",9420.0,9700.0,9200.0,9400.0,55100],["2021-07-30",9000.0,9300.0,8900.0,9200.0,171500],["2021-08-02",8810.0,9840.0,8800.0,9630.0,262900],["2021-08-03",9630.0,9950.0,9260.0,9760.0,200700],["2021-08-04",9750.0,9750.0,9390.0,9600.0,229500],["2021-08-05",9600.0,9700.0,9130.0,9310.0,310500],["2021-08-06",9700.0,9700.0,9200.0,9330.0,207100],["2021-08-09",9330.0,9480.0,9210.0,9390.0,82400],["2021-08-10",9230.0,9600.0,9230.0,9420.0,167500],["2021-08-11",9210.0,10050.0,9200.0,10050.0,2575300],["2021-08-12",10750.0,10750.0,10350.0,10350.0,1619000],["2021-08-13",9650.0,10350.0,9650.0,10000.0,147600],["2021-08-16",9300.0,9700.0,9300.0,9310.0,1073200],["2021-08-17",9300.0,9310.0,8660.0,8660.0,1267900],["2021-08-18",9250.0,9250.0,8600.0,9090.0,499700],["2021-08-19",9100.0,9100.0,8860.0,8990.0,511500],["2021-08-20",8900.0,8920.0,8600.0,8890.0,454900],["2021-08-23",8850.0,8850.0,8400.0,8400.0,395800],["2021-08-24",8400.0,8500.0,8100.0,8200.0,517100],["2021-08-25",8200.0,8390.0,8200.0,8390.0,121500],["2021-08-26",8580.0,8750.0,8580.0,8660.0,219300],["2021-08-27",8300.0,8690.0,8300.0,8660.0,181900],["2021-08-30",8650.0,8780.0,8520.0,8740.0,149300],["2021-08-31",8710.0,9000.0,8600.0,9000.0,244400],["2021-09-01",8760.0,9000.0,8760.0,9000.0,128000],["2021-09-06",9000.0,9200.0,8400.0,8900.0,158700],["2021-09-07",8900.0,9520.0,8900.0,9500.0,1097400],["2021-09-08",9500.0,9500.0,9120.0,9350.0,175500],["2021-09-09",9350.0,9900.0,9200.0,9800.0,397600],["2021-09-10",9800.0,9880.0,9550.0,9830.0,611000],["2021-09-13",9900.0,10350.0,9800.0,9960.0,793800],["2021-09-14",10250.0,10250.0,9600.0,9900.0,516500],["2021-09-15",9900.0,9900.0,9340.0,9390.0,318200],["2021-09-16",9390.0,9700.0,9200.0,9650.0,619400],["2021-09-17",9630.0,10300.0,9600.0,9890.0,732400],["2021-09-20",9790.0,9820.0,9550.0,9820.0,592200],["2021-09-21",9520.0,9740.0,9200.0,9700.0,545300],["2021-09-22",9530.0,10300.0,9450.0,10150.0,756900],["2021-09-23",10750.0,10750.0,9980.0,10000.0,1174400],["2021-09-24",9750.0,9900.0,9500.0,9700.0,268600],["2021-09-27",9700.0,9700.0,9050.0,9260.0,522000],["2021-09-28",9250.0,9460.0,8700.0,9460.0,342400],["2021-09-29",9450.0,9500.0,9200.0,9460.0,192000],["2021-09-30",9450.0,9490.0,9310.0,9460.0,126000],["2021-10-01",9440.0,9440.0,9280.0,9420.0,184400],["2021-10-04",9400.0,9450.0,9200.0,9400.0,175900],["2021-10-05",9580.0,9580.0,9200.0,9400.0,70100],["2021-10-06",9400.0,9650.0,9330.0,9610.0,161600],["2021-10-07",9750.0,9750.0,9400.0,9590.0,842100],["2021-10-08",9430.0,9550.0,9390.0,9500.0,126800],["2021-10-11",9530.0,9530.0,9300.0,9470.0,215200],["2021-10-12",9470.0,9560.0,9350.0,9400.0,212900],["2021-10-13",9400.0,9500.0,9400.0,9430.0,71900],["2021-10-14",9430.0,10050.0,9430.0,10050.0,659600],["2021-10-15",10450.0,10450.0,9800.0,10100.0,598400],["2021-10-18",10100.0,10300.0,9900.0,9980.0,204400],["2021-10-19",9800.0,9970.0,9690.0,9950.0,724800],["2021-10-20",9950.0,10400.0,9800.0,9940.0,1462600],["2021-10-21",9940.0,10600.0,9940.0,10600.0,4515920],["2021-10-22",10950.0,10950.0,10300.0,10600.0,1106500],["2021-10-25",10400.0,11000.0,10400.0,10900.0,585500],["2021-10-26",10900.0,10900.0,10150.0,10500.0,687300],["2021-10-27",10200.0,10500.0,10000.0,10500.0,278100],["2021-10-28",10500.0,10700.0,10200.0,10700.0,419900],["2021-10-29",11300.0,11400.0,10750.0,11400.0,793500],["2021-11-01",12050.0,12150.0,11900.0,12150.0,1127900],["2021-11-02",12800.0,12800.0,12100.0,12300.0,489700],["2021-11-03",12400.0,12400.0,11450.0,11450.0,910200],["2021-11-04",11100.0,11500.0,10800.0,11400.0,266900],["2021-11-05",11400.0,11500.0,10650.0,11400.0,283700],["2021-11-08",11950.0,12150.0,11650.0,12150.0,368900],["2021-11-09",12900.0,12900.0,12000.0,12100.0,1148900],["2021-11-10",12500.0,12900.0,12200.0,12900.0,1275000],["2021-11-11",13350.0,13600.0,12600.0,13300.0,839100],["2021-11-12",13300.0,13600.0,13150.0,13450.0,893600],["2021-11-15",14250.0,14350.0,13900.0,14350.0,1104500],["2021-11-16",15350.0,15350.0,14350.0,15350.0,2076000],["2021-11-17",15000.0,16300.0,14900.0,16000.0,727600],["2021-11-18",16100.0,17050.0,15200.0,17000.0,544600],["2021-11-19",17100.0,17250.0,15850.0,16800.0,774100],["2021-11-22",17000.0,17200.0,15800.0,16300.0,819400],["2021-11-23",16000.0,16500.0,15200.0,16300.0,1019800],["2021-11-24",16800.0,17300.0,16100.0,16300.0,1108000],["2021-11-25",16450.0,17000.0,16450.0,16800.0,5475200],["2021-11-26",17000.0,17900.0,16800.0,17650.0,1881920],["2021-11-29",17600.0,18850.0,17450.0,18850.0,1280000],["2021-11-30",20150.0,20150.0,20000.0,20150.0,407200],["2021-12-01",20800.0,21550.0,18750.0,20200.0,1185500],["2021-12-02",20900.0,20900.0,19500.0,19950.0,522800],["2021-12-03",19500.0,19900.0,18600.0,18600.0,800200],["2021-12-06",18600.0,19900.0,17700.0,18850.0,954900],["2021-12-07",19500.0,20150.0,18800.0,19950.0,1159800],["2021-12-08",19900.0,20750.0,19000.0,19600.0,757000],["2021-12-09",19100.0,19600.0,18800.0,18800.0,632200],["2021-12-10",18800.0,19400.0,17500.0,17500.0,1251400],["2021-12-13",17300.0,18700.0,16800.0,18700.0,1307500],["2021-12-14",19600.0,19700.0,18750.0,19300.0,817300],["2021-12-15",19200.0,19400.0,18000.0,18800.0,466100],["2021-12-16",18800.0,19000.0,18050.0,18700.0,468800],["2021-12-17",18700.0,19000.0,18600.0,19000.0,524300],["2021-12-20",19300.0,19300.0,17800.0,18100.0,508100],["2021-12-21",18000.0,18450.0,18000.0,18200.0,471500],["2021-12-22",18200.0,18800.0,18000.0,18450.0,320800],["2021-12-23",18550.0,19700.0,18300.0,19700.0,1403400],["2021-12-24",21050.0,21050.0,19400.0,20200.0,584400],["2021-12-27",20500.0,20500.0,19400.0,20000.0,262300],["2021-12-28",19500.0,20000.0,19300.0,19300.0,624900],["2021-12-29",19000.0,19100.0,18500.0,18750.0,304100],["2021-12-30",18300.0,19400.0,18300.0,19000.0,276000],["2021-12-31",19000.0,19500.0,18300.0,19000.0,327300],["2022-01-04",19000.0,19700.0,18500.0,18750.0,500900],["2022-01-05",18750.0,18750.0,17500.0,18250.0,656600],["2022-01-06",18250.0,19000.0,18250.0,18850.0,538400],["2022-01-07",18850.0,19200.0,18750.0,18900.0,381300],["2022-01-10",19000.0,19300.0,18600.0,18700.0,610500],["2022-01-11",18100.0,18700.0,17500.0,18600.0,302200],["2022-01-12",18000.0,18900.0,17300.0,18300.0,512500],["2022-01-13",18300.0,18300.0,17050.0,17050.0,464400],["2022-01-14",17050.0,18200.0,15900.0,18200.0,873200],["2022-01-17",18250.0,19100.0,17500.0,18000.0,644600],["2022-01-18",17000.0,17950.0,16750.0,16750.0,435800],["2022-01-19",16300.0,17150.0,16300.0,17000.0,200400],["2022-01-20",16750.0,17800.0,16750.0,17800.0,192000],["2022-01-21",17950.0,18200.0,16800.0,17700.0,230200],["2022-01-24",17700.0,17700.0,16500.0,16500.0,127100],["2022-01-25",15850.0,16800.0,15850.0,16100.0,122400],["2022-01-26",16800.0,16800.0,15600.0,16200.0,79500],["2022-01-27",16200.0,16600.0,16150.0,16300.0,35700],["2022-01-28",15650.0,16000.0,15200.0,15250.0,183500],["2022-02-07",16300.0,16300.0,16250.0,16300.0,26900],["2022-02-08",17250.0,17250.0,16400.0,16400.0,107600],["2022-02-09",16400.0,16950.0,16100.0,16800.0,68500],["2022-02-10",16800.0,17400.0,16800.0,17300.0,149400],["2022-02-11",17850.0,18000.0,17200.0,17800.0,188800],["2022-02-14",17800.0,18200.0,17350.0,18000.0,415400],["2022-02-15",18450.0,18450.0,17600.0,18100.0,375100],["2022-02-16",18000.0,18300.0,17700.0,18100.0,403100],["2022-02-17",18100.0,18150.0,17800.0,18150.0,522100],["2022-02-18",18150.0,18300.0,18000.0,18200.0,807200],["2022-02-21",18600.0,18600.0,18200.0,18300.0,335600],["2022-02-22",17800.0,18300.0,17500.0,18000.0,471800],["2022-02-23",18000.0,18000.0,17400.0,17400.0,369200],["2022-02-24",17300.0,18100.0,16400.0,17650.0,542200],["2022-02-25",17100.0,17950.0,17000.0,17600.0,425800],["2022-02-28",17200.0,17600.0,17000.0,17600.0,67900],["2022-03-01",17600.0,17800.0,17300.0,17550.0,402000],["2022-03-02",17500.0,17500.0,16900.0,17000.0,977100],["2022-03-03",17100.0,17100.0,16500.0,16800.0,488600],["2022-03-04",17000.0,17100.0,16750.0,16950.0,1399990],["2022-03-07",17000.0,17000.0,16700.0,16900.0,496800],["2022-03-08",16850.0,18050.0,16700.0,18050.0,1106700],["2022-03-09",19300.0,19300.0,18250.0,19300.0,965900],["2022-03-10",19800.0,20450.0,19300.0,19500.0,532800],["2022-03-11",18800.0,20300.0,18700.0,19450.0,548200],["2022-03-14",19400.0,20200.0,18800.0,19550.0,576000],["2022-03-15",19500.0,19500.0,18900.0,19050.0,241900],["2022-03-16",19100.0,19650.0,19000.0,19300.0,187700],["2022-03-17",19300.0,19600.0,19050.0,19200.0,226400],["2022-03-18",19300.0,19550.0,19000.0,19200.0,341800],["2022-03-21",19600.0,19700.0,18500.0,19300.0,313100],["2022-03-22",19300.0,19300.0,18450.0,18700.0,519400],["2022-03-23",18700.0,19500.0,18500.0,19000.0,1194600],["2022-03-24",19000.0,19400.0,18500.0,18600.0,611400],["2022-03-25",18600.0,18800.0,18250.0,18800.0,516800],["2022-03-28",18500.0,18500.0,17600.0,17700.0,706500],["2022-03-29",17600.0,18450.0,17400.0,18200.0,440000],["2022-03-30",17800.0,18000.0,17450.0,17900.0,124200],["2022-03-31",17900.0,17900.0,16700.0,16700.0,245900],["2022-04-01",15800.0,17800.0,15800.0,17800.0,192600],["2022-04-04",17800.0,18000.0,16750.0,17300.0,148400],["2022-04-05",17450.0,17450.0,16950.0,17200.0,47700],["2022-04-06",17000.0,17600.0,16900.0,17500.0,520600],["2022-04-07",17600.0,17600.0,16800.0,16850.0,61100],["2022-04-08",16800.0,16800.0,16200.0,16200.0,96300],["2022-04-12",16300.0,16650.0,15100.0,15500.0,299200],["2022-04-13",14750.0,16000.0,14750.0,15500.0,357700],["2022-04-14",15500.0,16550.0,14800.0,16550.0,179200],["2022-04-15",16000.0,16900.0,16000.0,16900.0,220300],["2022-04-18",15750.0,16800.0,15750.0,16800.0,77400],["2022-04-19",16600.0,16600.0,15650.0,15650.0,100100],["2022-04-20",15000.0,15600.0,14600.0,14600.0,125200],["2022-04-21",13600.0,14500.0,13600.0,13600.0,305800],["2022-04-22",12650.0,14100.0,12650.0,14000.0,923500],["2022-04-25",14000.0,14050.0,13050.0,13050.0,124800],["2022-04-26",12350.0,13450.0,12350.0,13450.0,141100],["2022-04-27",12650.0,13450.0,12650.0,13450.0,74700],["2022-04-28",13800.0,13800.0,13200.0,13400.0,38000],["2022-04-29",13100.0,13400.0,13000.0,13400.0,79900],["2022-05-04",13700.0,13700.0,13150.0,13400.0,83300],["2022-05-05",13450.0,13800.0,13000.0,13800.0,80500],["2022-05-06",13650.0,14600.0,13300.0,13800.0,138300],["2022-05-09",13500.0,13800.0,12900.0,13600.0,334200],["2022-05-10",13000.0,13650.0,13000.0,13650.0,200400],["2022-05-11",13700.0,13700.0,13100.0,13400.0,302700],["2022-05-12",13150.0,13250.0,12500.0,12500.0,427700],["2022-05-13",12000.0,12500.0,11650.0,11650.0,1118000],["2022-05-16",11450.0,11800.0,10850.0,10850.0,205300],["2022-05-17",10850.0,10850.0,10100.0,10850.0,1389300],["2022-05-18",11050.0,11050.0,10200.0,10850.0,314300],["2022-05-19",10250.0,10950.0,10250.0,10900.0,574800],["2022-05-20",10500.0,10950.0,10500.0,10850.0,358000],["2022-05-23",10700.0,10900.0,10300.0,10300.0,117200],["2022-05-24",10150.0,10500.0,10150.0,10400.0,251000],["2022-05-25",10450.0,10500.0,10200.0,10450.0,115400],["2022-05-26",10750.0,11150.0,10500.0,11150.0,1157000],["2022-05-27",11800.0,11900.0,11700.0,11900.0,366900],["2022-05-30",11900.0,12700.0,11900.0,12150.0,540800],["2022-05-31",12150.0,12150.0,11500.0,12000.0,212400],["2022-06-01",12000.0,12150.0,11650.0,12000.0,112500],["2022-06-02",12000.0,12000.0,11500.0,11550.0,120800],["2022-06-03",12000.0,12000.0,11450.0,11700.0,95300],["2022-06-06",11650.0,11650.0,11100.0,11250.0,58500],["2022-06-07",11250.0,11250.0,10500.0,10800.0,188000],["2022-06-08",11300.0,11300.0,10700.0,11000.0,105800],["2022-06-09",11000.0,11000.0,10350.0,10450.0,187600],["2022-06-10",10500.0,10600.0,10300.0,10550.0,80000],["2022-06-13",10500.0,10500.0,9820.0,9820.0,61300],["2022-06-14",9170.0,9700.0,9140.0,9280.0,245600],["2022-06-15",9250.0,9250.0,8640.0,8640.0,558700],["2022-06-16",8600.0,9120.0,8040.0,8040.0,372600],["2022-06-17",7480.0,8040.0,7480.0,7480.0,334200],["2022-06-20",7000.0,7350.0,6960.0,6960.0,157600],["2022-06-21",6890.0,6890.0,6480.0,6480.0,121600],["2022-06-22",6030.0,6930.0,6030.0,6930.0,839400],["2022-06-23",7300.0,7300.0,6890.0,6930.0,80000],["2022-06-24",7180.0,7280.0,7010.0,7200.0,569800],["2022-06-27",7140.0,7250.0,6820.0,7180.0,113800],["2022-06-28",7200.0,7450.0,7120.0,7380.0,551700],["2022-06-29",7310.0,7370.0,7000.0,7250.0,472600],["2022-06-30",7550.0,7550.0,7020.0,7030.0,48200],["2022-07-01",6600.0,7020.0,6540.0,6970.0,121100],["2022-07-04",7150.0,7150.0,6900.0,7090.0,814200],["2022-07-05",7140.0,7140.0,6720.0,7010.0,50500],["2022-07-06",6960.0,6960.0,6520.0,6520.0,53100],["2022-07-07",6500.0,6590.0,6300.0,6550.0,131300],["2022-07-08",6700.0,6750.0,6560.0,6700.0,62900],["2022-07-11",6680.0,6900.0,6600.0,6750.0,80800],["2022-07-12",6510.0,6980.0,6510.0,6820.0,122700],["2022-07-13",6820.0,6890.0,6740.0,6890.0,67900],["2022-07-14",6890.0,7000.0,6800.0,6990.0,126300],["2022-07-15",6990.0,7470.0,6990.0,7430.0,241200],["2022-07-18",7430.0,7750.0,7400.0,7400.0,428200],["2022-07-19",7140.0,7400.0,7140.0,7380.0,66300],["2022-07-20",7590.0,7590.0,7260.0,7300.0,170100],["2022-07-21",7200.0,7450.0,7200.0,7220.0,80400],["2022-07-22",7200.0,7720.0,7200.0,7720.0,532200],["2022-07-25",7720.0,7950.0,7520.0,7520.0,106400],["2022-07-26",7740.0,7740.0,7330.0,7330.0,66600],["2022-07-27",7330.0,7330.0,6990.0,7220.0,130700],["2022-07-28",7450.0,7450.0,7150.0,7200.0,123000],["2022-07-29",7350.0,7350.0,7170.0,7220.0,103000],["2022-08-01",7210.0,7290.0,7100.0,7200.0,115300],["2022-08-02",7340.0,7610.0,7150.0,7500.0,683400],["2022-08-03",7300.0,7700.0,7300.0,7600.0,128700],["2022-08-04",7600.0,7770.0,7580.0,7580.0,125500],["2022-08-05",7500.0,7650.0,7410.0,7590.0,131300],["2022-08-08",7590.0,8120.0,7590.0,8120.0,360800],["2022-08-09",8370.0,8680.0,8320.0,8680.0,456400],["2022-08-10",9280.0,9280.0,9250.0,9280.0,269700],["2022-08-11",9920.0,9920.0,9450.0,9460.0,1746600],["2022-08-12",9000.0,9350.0,9000.0,9170.0,214700],["2022-08-15",9500.0,9500.0,8660.0,8980.0,364700],["2022-08-16",9000.0,9260.0,8920.0,9050.0,1081500],["2022-08-17",9200.0,9200.0,8900.0,8900.0,132200],["2022-08-18",8650.0,8900.0,8650.0,8700.0,95500],["2022-08-19",8550.0,8800.0,8500.0,8740.0,148000],["2022-08-22",8150.0,8510.0,8130.0,8130.0,506600],["2022-08-23",8290.0,8450.0,8000.0,8390.0,114300],["2022-08-24",8390.0,8490.0,8250.0,8250.0,137200],["2022-08-25",8410.0,8450.0,8250.0,8400.0,76900],["2022-08-26",8250.0,8350.0,8160.0,8170.0,73600],["2022-08-29",7800.0,8000.0,7710.0,7790.0,89600],["2022-08-30",8150.0,8150.0,7720.0,7730.0,77200],["2022-08-31",7790.0,7870.0,7650.0,7760.0,35400],["2022-09-05",7790.0,7800.0,7620.0,7620.0,60500],["2022-09-06",7700.0,7700.0,7390.0,7500.0,93200],["2022-09-07",7300.0,7550.0,7300.0,7300.0,79400],["2022-09-08",7300.0,7390.0,7020.0,7150.0,69000],["2022-09-09",7200.0,7310.0,7040.0,7120.0,32300],["2022-09-12",7060.0,7610.0,7060.0,7610.0,1427300],["2022-09-13",8100.0,8100.0,7600.0,7600.0,153900],["2022-09-14",7500.0,7700.0,7400.0,7600.0,62500],["2022-09-15",7600.0,7900.0,7400.0,7410.0,216300],["2022-09-16",7450.0,7450.0,7070.0,7290.0,48500],["2022-09-19",7060.0,7100.0,6780.0,6780.0,123100],["2022-09-20",6780.0,6800.0,6410.0,6760.0,108100],["2022-09-21",6760.0,7120.0,6540.0,7000.0,707800],["2022-09-22",6820.0,7200.0,6740.0,7180.0,291100],["2022-09-23",7180.0,7250.0,7010.0,7140.0,58100],["2022-09-26",7050.0,7050.0,6650.0,6650.0,85300],["2022-09-27",6700.0,6850.0,6300.0,6500.0,21600],["2022-09-28",6500.0,6500.0,6290.0,6390.0,82100],["2022-09-29",6500.0,6600.0,6210.0,6380.0,29300],["2022-09-30",5950.0,6350.0,5940.0,6350.0,170900],["2022-10-03",6350.0,6350.0,5910.0,6140.0,216900],["2022-10-04",5740.0,5940.0,5720.0,5720.0,422500],["2022-10-05",5900.0,6000.0,5320.0,5670.0,1090400],["2022-10-06",5320.0,5470.0,5280.0,5280.0,332000],["2022-10-07",4920.0,4920.0,4920.0,4920.0,239900],["2022-10-10",4580.0,4680.0,4580.0,4580.0,550700],["2022-10-11",4360.0,4560.0,4260.0,4260.0,513200],["2022-10-12",4000.0,4340.0,4000.0,4270.0,231800],["2022-10-13",4380.0,4380.0,4100.0,4120.0,88700],["2022-10-14",4260.0,4280.0,4200.0,4200.0,87100],["2022-10-17",4130.0,4220.0,4050.0,4180.0,97100],["2022-10-18",4280.0,4310.0,4180.0,4180.0,186900],["2022-10-19",4280.0,4280.0,4140.0,4180.0,125500],["2022-10-20",4150.0,4220.0,4150.0,4170.0,106200],["2022-10-21",4170.0,4170.0,3880.0,3880.0,282300],["2022-10-24",3870.0,3880.0,3610.0,3610.0,400500],["2022-10-25",3520.0,3830.0,3360.0,3550.0,559000],["2022-10-26",3450.0,3750.0,3430.0,3550.0,148200],["2022-10-27",3320.0,3780.0,3320.0,3770.0,117500],["2022-10-28",3810.0,3960.0,3750.0,3790.0,104000],["2022-10-31",3850.0,3850.0,3600.0,3760.0,45400],["2022-11-01",3610.0,3950.0,3610.0,3770.0,47400],["2022-11-02",3900.0,3900.0,3660.0,3850.0,197100],["2022-11-03",3800.0,3800.0,3740.0,3770.0,44200],["2022-11-04",3770.0,3780.0,3600.0,3690.0,485100],["2022-11-07",3920.0,3920.0,3450.0,3450.0,96000],["2022-11-08",3460.0,3490.0,3250.0,3440.0,85800],["2022-11-09",3480.0,3590.0,3480.0,3540.0,65700],["2022-11-10",3550.0,3590.0,3300.0,3300.0,140500],["2022-11-11",3330.0,3420.0,3070.0,3070.0,89100],["2022-11-14",2910.0,3050.0,2860.0,2940.0,174200],["2022-11-15",2900.0,2970.0,2740.0,2740.0,352700],["2022-11-16",2570.0,2930.0,2570.0,2930.0,387500],["2022-11-17",3080.0,3130.0,2960.0,3090.0,91500],["2022-11-18",3050.0,3100.0,2880.0,3080.0,383000],["2022-11-21",3090.0,3280.0,3000.0,3110.0,367800],["2022-11-22",3120.0,3320.0,3120.0,3320.0,683700],["2022-11-23",3550.0,3550.0,3250.0,3310.0,210100],["2022-11-24",3120.0,3340.0,3120.0,3280.0,406200],["2022-11-25",3340.0,3410.0,3290.0,3400.0,96600],["2022-11-28",3500.0,3630.0,3500.0,3590.0,464100],["2022-11-29",3620.0,3770.0,3550.0,3680.0,652400],["2022-11-30",3830.0,3830.0,3670.0,3670.0,408900],["2022-12-01",3750.0,3920.0,3700.0,3920.0,1469500],["2022-12-02",4000.0,4190.0,4000.0,4190.0,309500],["2022-12-05",4480.0,4480.0,4300.0,4400.0,1758600],["2022-12-06",4540.0,4540.0,4100.0,4100.0,606200],["2022-12-07",3900.0,4000.0,3820.0,3820.0,615500],["2022-12-08",3820.0,3960.0,3610.0,3680.0,693300],["2022-12-09",3680.0,3790.0,3580.0,3700.0,277800],["2022-12-12",3870.0,3950.0,3860.0,3900.0,639400],["2022-12-13",3840.0,4000.0,3700.0,3990.0,499800],["2022-12-14",4200.0,4200.0,3930.0,3940.0,197500],["2022-12-15",3930.0,4110.0,3790.0,3790.0,370000],["2022-12-16",3690.0,3860.0,3690.0,3760.0,355200],["2022-12-19",3960.0,3960.0,3770.0,3780.0,239200],["2022-12-20",3780.0,3880.0,3520.0,3600.0,210900],["2022-12-21",3680.0,3680.0,3360.0,3360.0,290700],["2022-12-22",3420.0,3570.0,3150.0,3370.0,209600],["2022-12-23",3400.0,3410.0,3270.0,3390.0,762700],["2022-12-26",3270.0,3390.0,3160.0,3160.0,396900],["2022-12-27",3150.0,3160.0,2940.0,3130.0,1776500],["2022-12-28",3150.0,3220.0,3130.0,3130.0,190200],["2022-12-29",3170.0,3220.0,3130.0,3150.0,71100],["2022-12-30",3170.0,3220.0,3070.0,3080.0,113000],["2023-01-03",3080.0,3290.0,3080.0,3290.0,183300],["2023-01-04",3360.0,3390.0,3290.0,3350.0,133100],["2023-01-05",3450.0,3450.0,3280.0,3380.0,146300],["2023-01-06",3310.0,3440.0,3310.0,3360.0,76800],["2023-01-09",3400.0,3400.0,3290.0,3300.0,110400],["2023-01-10",3250.0,3290.0,3200.0,3260.0,70800],["2023-01-11",3200.0,3420.0,3200.0,3330.0,146500],["2023-01-12",3310.0,3370.0,3300.0,3330.0,30900],["2023-01-13",3270.0,3390.0,3270.0,3350.0,53300],["2023-01-16",3250.0,3340.0,3250.0,3340.0,40000],["2023-01-17",3270.0,3490.0,3270.0,3400.0,126600],["2023-01-18",3420.0,3500.0,3380.0,3470.0,73300],["2023-01-19",3400.0,3540.0,3400.0,3520.0,141400],["2023-01-27",3580.0,3700.0,3550.0,3700.0,140900],["2023-01-30",3700.0,3780.0,3650.0,3750.0,258000],["2023-01-31",3830.0,3840.0,3720.0,3790.0,311800],["2023-02-01",3780.0,3850.0,3630.0,3770.0,280300],["2023-02-02",3760.0,3780.0,3530.0,3600.0,248400],["2023-02-03",3640.0,3640.0,3510.0,3530.0,160300],["2023-02-06",3530.0,3550.0,3440.0,3450.0,66100],["2023-02-07",3550.0,3690.0,3500.0,3690.0,1797500],["2023-02-08",3930.0,3940.0,3900.0,3940.0,385500],["2023-02-09",4210.0,4210.0,3920.0,4000.0,684600],["2023-02-10",3950.0,4100.0,3800.0,3870.0,184600],["2023-02-13",3640.0,4000.0,3600.0,3600.0,368400],["2023-02-14",3600.0,3790.0,3520.0,3790.0,244900],["2023-02-15",3680.0,3990.0,3680.0,3870.0,236500],["2023-02-16",4040.0,4040.0,3780.0,3880.0,147700],["2023-02-17",3950.0,3950.0,3820.0,3870.0,129200],["2023-02-20",3750.0,4040.0,3750.0,3970.0,198100],["2023-02-21",3980.0,4190.0,3980.0,4000.0,553500],["2023-02-22",4000.0,4280.0,4000.0,4280.0,1502400],["2023-02-23",4400.0,4400.0,4050.0,4190.0,420700],["2023-02-24",4190.0,4190.0,4000.0,4020.0,753200],["2023-02-27",4000.0,4050.0,3820.0,3990.0,238000],["2023-02-28",3990.0,4090.0,3850.0,3970.0,154500],["2023-03-01",3960.0,4050.0,3800.0,3990.0,131700],["2023-03-02",4090.0,4090.0,3900.0,3940.0,81300],["2023-03-03",3960.0,3980.0,3850.0,3860.0,88300],["2023-03-06",3870.0,4060.0,3870.0,3940.0,154200],["2023-03-07",3940.0,4050.0,3780.0,3930.0,109100],["2023-03-08",3910.0,3920.0,3740.0,3900.0,66400],["2023-03-09",3900.0,4000.0,3900.0,3990.0,70100],["2023-03-10",3950.0,3980.0,3860.0,3890.0,108900],["2023-03-13",3800.0,3920.0,3800.0,3860.0,67000],["2023-03-14",3860.0,3950.0,3800.0,3860.0,145200],["2023-03-15",3900.0,3950.0,3810.0,3890.0,80900],["2023-03-16",3860.0,3890.0,3800.0,3870.0,105000],["2023-03-17",3900.0,3950.0,3800.0,3830.0,81100],["2023-03-20",3880.0,3880.0,3700.0,3710.0,75600],["2023-03-21",3720.0,3750.0,3650.0,3710.0,90900],["2023-03-22",3670.0,3880.0,3670.0,3700.0,52500],["2023-03-23",3690.0,3820.0,3670.0,3740.0,20900],["2023-03-24",3760.0,3780.0,3700.0,3760.0,40700],["2023-03-27",3790.0,3840.0,3680.0,3790.0,81800],["2023-03-28",3800.0,3800.0,3760.0,3780.0,91700],["2023-03-29",3760.0,3790.0,3710.0,3790.0,45400],["2023-03-30",3800.0,3800.0,3710.0,3760.0,259900],["2023-03-31",3690.0,3750.0,3660.0,3720.0,87900],["2023-04-03",3750.0,3780.0,3720.0,3760.0,107400],["2023-04-04",3770.0,3810.0,3750.0,3800.0,104300],["2023-04-05",3800.0,4060.0,3800.0,4050.0,458500],["2023-04-06",4050.0,4130.0,3950.0,4030.0,228000],["2023-04-07",3950.0,3990.0,3840.0,3870.0,148800],["2023-04-10",3870.0,3960.0,3870.0,3880.0,135100],["2023-04-11",3880.0,3880.0,3800.0,3860.0,225600],["2023-04-12",3920.0,4100.0,3890.0,3950.0,87900],["2023-04-13",3960.0,3960.0,3830.0,3880.0,92700],["2023-04-14",3880.0,3910.0,3800.0,3860.0,357049],["2023-04-17",3860.0,3920.0,3770.0,3830.0,14600],["2023-04-18",3830.0,3840.0,3770.0,3840.0,46100],["2023-04-19",3910.0,3910.0,3800.0,3830.0,11900],["2023-04-20",3750.0,3830.0,3750.0,3810.0,72700],["2023-04-21",3790.0,3840.0,3750.0,3820.0,66600],["2023-04-24",3810.0,3810.0,3760.0,3790.0,28600],["2023-04-25",3790.0,3800.0,3730.0,3780.0,52000],["2023-04-26",3780.0,3780.0,3690.0,3760.0,54100],["2023-04-27",3750.0,3830.0,3730.0,3780.0,114100],["2023-04-28",3780.0,3860.0,3760.0,3830.0,65400],["2023-05-04",3830.0,3850.0,3760.0,3830.0,1168500],["2023-05-05",3830.0,3920.0,3830.0,3910.0,104300],["2023-05-08",3900.0,4000.0,3900.0,3960.0,250300],["2023-05-09",3970.0,4050.0,3960.0,4000.0,198500],["2023-05-10",4030.0,4150.0,4000.0,4090.0,213100],["2023-05-11",4180.0,4370.0,4060.0,4270.0,769500],["2023-05-12",4270.0,4300.0,4210.0,4220.0,116000],["2023-05-15",4250.0,4400.0,4060.0,4100.0,233500],["2023-05-16",4260.0,4260.0,3980.0,4100.0,185600],["2023-05-17",4120.0,4130.0,4020.0,4060.0,235200],["2023-05-18",4090.0,4090.0,4030.0,4040.0,145000],["2023-05-19",4020.0,4040.0,3950.0,3950.0,164300],["2023-05-22",3950.0,3990.0,3900.0,3980.0,134800],["2023-05-23",3990.0,4060.0,3960.0,4030.0,136700],["2023-05-24",4040.0,4100.0,4030.0,4030.0,157600],["2023-05-25",4000.0,4060.0,3990.0,4000.0,149600],["2023-05-26",4050.0,4250.0,4050.0,4110.0,365200],["2023-05-29",4250.0,4250.0,4130.0,4240.0,999800],["2023-05-30",4280.0,4490.0,4280.0,4470.0,746900],["2023-05-31",4500.0,4780.0,4490.0,4780.0,374300],["2023-06-01",5110.0,5110.0,4800.0,4900.0,1878700],["2023-06-02",5140.0,5140.0,4700.0,4880.0,887000],["2023-06-05",4900.0,4900.0,4660.0,4760.0,621300],["2023-06-06",4800.0,5050.0,4760.0,4900.0,826400],["2023-06-07",5080.0,5240.0,5050.0,5240.0,2067200],["2023-06-08",5600.0,5600.0,5600.0,5600.0,627500],["2023-06-09",5990.0,5990.0,5650.0,5790.0,2433300],["2023-06-12",5970.0,6000.0,5750.0,5870.0,958400],["2023-06-13",6000.0,6280.0,5900.0,6010.0,1929100],["2023-06-14",6100.0,6100.0,5610.0,5610.0,1128500],["2023-06-15",5600.0,5600.0,5250.0,5390.0,870100],["2023-06-16",5370.0,5570.0,5310.0,5320.0,709400],["2023-06-19",5450.0,5450.0,4950.0,4950.0,545000],["2023-06-20",4910.0,5100.0,4840.0,5060.0,834400],["2023-06-21",5080.0,5410.0,5080.0,5200.0,980300],["2023-06-22",5300.0,5400.0,5190.0,5240.0,718500],["2023-06-23",5290.0,5390.0,5170.0,5280.0,801000],["2023-06-26",5230.0,5350.0,5060.0,5090.0,636100],["2023-06-27",5180.0,5180.0,5000.0,5000.0,456300],["2023-06-28",5020.0,5050.0,4950.0,4970.0,539200],["2023-06-29",4970.0,4970.0,4680.0,4780.0,593200],["2023-06-30",4660.0,4780.0,4500.0,4500.0,743000],["2023-07-03",4520.0,4700.0,4500.0,4540.0,577400],["2023-07-04",4560.0,4850.0,4470.0,4850.0,1051600],["2023-07-05",4960.0,4960.0,4680.0,4710.0,656400],["2023-07-06",4640.0,4710.0,4540.0,4570.0,527500],["2023-07-07",4590.0,4870.0,4510.0,4810.0,682700],["2023-07-10",4750.0,5100.0,4750.0,4960.0,4220700],["2023-07-11",4960.0,5020.0,4800.0,4800.0,598600],["2023-07-12",4790.0,4930.0,4700.0,4700.0,2625200],["2023-07-13",4860.0,4860.0,4700.0,4750.0,469900],["2023-07-14",4760.0,4920.0,4740.0,4830.0,428200],["2023-07-17",4900.0,5050.0,4870.0,5050.0,979800],["2023-07-18",5100.0,5300.0,5030.0,5100.0,817100],["2023-07-19",5100.0,5300.0,4850.0,4850.0,3174200],["2023-07-20",4870.0,4990.0,4810.0,4880.0,516500],["2023-07-21",5080.0,5080.0,4880.0,4920.0,483600],["2023-07-24",4940.0,5090.0,4940.0,5090.0,733400],["2023-07-25",5180.0,5380.0,5170.0,5240.0,1252500],["2023-07-26",5250.0,5340.0,5110.0,5240.0,661800],["2023-07-27",5240.0,5280.0,5100.0,5160.0,3341200],["2023-07-28",5160.0,5520.0,5160.0,5520.0,2488200],["2023-07-31",5890.0,5900.0,5580.0,5700.0,2168100],["2023-08-01",5880.0,5880.0,5450.0,5450.0,2661000],["2023-08-02",5500.0,5500.0,5300.0,5440.0,723800],["2023-08-03",5440.0,5620.0,5300.0,5390.0,765900],["2023-08-04",5490.0,5490.0,5370.0,5390.0,934200],["2023-08-07",5400.0,5490.0,5370.0,5380.0,1225300],["2023-08-08",5590.0,5590.0,5440.0,5560.0,1038800],["2023-08-09",5550.0,5710.0,5500.0,5610.0,1420700],["2023-08-10",5800.0,5800.0,5500.0,5510.0,1352300],["2023-08-11",5510.0,5550.0,5160.0,5390.0,1344300],["2023-08-14",5410.0,5580.0,5410.0,5430.0,431700],["2023-08-15",5420.0,5600.0,5400.0,5420.0,393200],["2023-08-16",5440.0,5790.0,5410.0,5790.0,2046700],["2023-08-17",6190.0,6190.0,6190.0,6190.0,796800],["2023-08-18",6340.0,6340.0,5760.0,5760.0,3192100],["2023-08-21",5410.0,5760.0,5360.0,5360.0,937900],["2023-08-22",5500.0,5620.0,5110.0,5370.0,932000],["2023-08-23",5600.0,5740.0,5430.0,5740.0,445000],["2023-08-24",5900.0,6140.0,5900.0,6050.0,1648000],["2023-08-25",6050.0,6170.0,6010.0,6090.0,909800],["2023-08-28",6120.0,6290.0,6000.0,6150.0,912900],["2023-08-29",6200.0,6200.0,5960.0,5960.0,731200],["2023-08-30",6040.0,6120.0,5960.0,6070.0,613200],["2023-08-31",6120.0,6180.0,6050.0,6050.0,860900],["2023-09-05",6060.0,6140.0,6050.0,6100.0,837900],["2023-09-06",6080.0,6480.0,6020.0,6430.0,1236600],["2023-09-07",6430.0,6490.0,6310.0,6430.0,795500],["2023-09-08",6460.0,6870.0,6460.0,6710.0,1344200],["2023-09-11",6840.0,6840.0,6300.0,6350.0,1304300],["2023-09-12",6390.0,6560.0,6300.0,6440.0,640000],["2023-09-13",6670.0,6670.0,6300.0,6500.0,665800],["2023-09-14",6500.0,6500.0,6100.0,6350.0,683500],["2023-09-15",6350.0,6350.0,6160.0,6160.0,393100],["2023-09-18",6190.0,6590.0,6150.0,6370.0,489400],["2023-09-19",6580.0,6580.0,6290.0,6400.0,310100],["2023-09-20",6370.0,6500.0,6350.0,6440.0,228800],["2023-09-21",6440.0,6830.0,6400.0,6490.0,1026600],["2023-09-22",6400.0,6400.0,6040.0,6290.0,1024300],["2023-09-25",6200.0,6210.0,5850.0,5850.0,759600],["2023-09-26",5500.0,5800.0,5450.0,5450.0,1397800],["2023-09-27",5300.0,5460.0,5100.0,5400.0,541300],["2023-09-28",5460.0,5460.0,5040.0,5040.0,372500],["2023-09-29",5130.0,5330.0,5130.0,5330.0,356300],["2023-10-02",5400.0,5470.0,5180.0,5280.0,188000],["2023-10-03",5300.0,5300.0,4920.0,4920.0,309800],["2023-10-04",4700.0,4950.0,4700.0,4900.0,287700],["2023-10-05",5000.0,5100.0,4900.0,4900.0,399200],["2023-10-06",4900.0,5100.0,4840.0,5100.0,189300],["2023-10-09",5100.0,5140.0,5000.0,5100.0,212300],["2023-10-10",5200.0,5360.0,5120.0,5220.0,257600],["2023-10-11",5220.0,5260.0,5170.0,5200.0,792600],["2023-10-12",5260.0,5270.0,5090.0,5100.0,1589400],["2023-10-13",5100.0,5150.0,5030.0,5100.0,676100],["2023-10-16",5150.0,5180.0,5050.0,5050.0,314700],["2023-10-17",5150.0,5150.0,5010.0,5010.0,267900],["2023-10-18",5000.0,5000.0,4660.0,4920.0,242500],["2023-10-19",4820.0,4920.0,4580.0,4580.0,393700],["2023-10-20",4580.0,4740.0,4300.0,4740.0,614100],["2023-10-23",4800.0,4800.0,4560.0,4650.0,150400],["2023-10-24",4650.0,4700.0,4520.0,4640.0,158000],["2023-10-25",4650.0,4700.0,4610.0,4610.0,140200],["2023-10-26",4590.0,4590.0,4290.0,4290.0,576200],["2023-10-27",4150.0,4300.0,3990.0,4290.0,766500],["2023-10-30",4330.0,4380.0,4180.0,4180.0,671400],["2023-10-31",4270.0,4270.0,3890.0,3890.0,254100],["2023-11-01",3900.0,4050.0,3740.0,3960.0,565500],["2023-11-02",4120.0,4230.0,3960.0,4230.0,591800],["2023-11-03",4390.0,4420.0,4110.0,4160.0,343900],["2023-11-06",4340.0,4390.0,4250.0,4360.0,269900],["2023-11-07",4350.0,4550.0,4200.0,4440.0,1412400],["2023-11-08",4450.0,4640.0,4300.0,4610.0,292600],["2023-11-09",4500.0,4800.0,4500.0,4700.0,496000],["2023-11-10",4700.0,4730.0,4510.0,4700.0,484000],["2023-11-13",4700.0,4730.0,4520.0,4520.0,151200],["2023-11-14",4560.0,4670.0,4520.0,4530.0,180800],["2023-11-15",4700.0,4700.0,4540.0,4540.0,299600],["2023-11-16",4670.0,4670.0,4460.0,4530.0,306300],["2023-11-17",4830.0,4840.0,4600.0,4660.0,1407400],["2023-11-20",4650.0,4980.0,4600.0,4980.0,639500],["2023-11-21",5200.0,5200.0,4950.0,5070.0,602500],["2023-11-22",5070.0,5110.0,4950.0,5070.0,348300],["2023-11-23",5120.0,5130.0,4810.0,4810.0,586300],["2023-11-24",4820.0,4830.0,4600.0,4790.0,538900],["2023-11-27",4810.0,4820.0,4600.0,4600.0,368400],["2023-11-28",4600.0,4680.0,4300.0,4550.0,520000],["2023-11-29",4690.0,4690.0,4550.0,4680.0,129700],["2023-11-30",4650.0,4700.0,4600.0,4620.0,454700],["2023-12-01",4420.0,4620.0,4420.0,4580.0,205000],["2023-12-04",4660.0,4840.0,4590.0,4790.0,404400],["2023-12-05",4820.0,4820.0,4650.0,4750.0,301100],["2023-12-06",4750.0,5000.0,4700.0,4940.0,1632800],["2023-12-07",4960.0,4980.0,4700.0,4820.0,540600],["2023-12-08",4820.0,4850.0,4750.0,4750.0,177600],["2023-12-11",4720.0,4840.0,4700.0,4760.0,201000],["2023-12-12",4830.0,4850.0,4780.0,4820.0,246500],["2023-12-13",4850.0,4890.0,4770.0,4790.0,310800],["2023-12-14",4810.0,4850.0,4760.0,4850.0,206400],["2023-12-15",4830.0,4830.0,4520.0,4780.0,210400],["2023-12-18",4710.0,4800.0,4550.0,4790.0,254000],["2023-12-19",4810.0,4810.0,4690.0,4780.0,640100],["2023-12-20",4790.0,4810.0,4450.0,4700.0,220400],["2023-12-21",4530.0,4650.0,4530.0,4600.0,264400],["2023-12-22",4640.0,4650.0,4530.0,4650.0,227000],["2023-12-25",4680.0,4680.0,4590.0,4650.0,144500],["2023-12-26",4700.0,4700.0,4600.0,4600.0,88300],["2023-12-27",4600.0,4630.0,4580.0,4630.0,95200],["2023-12-28",4630.0,4670.0,4550.0,4620.0,117300],["2023-12-29",4590.0,4650.0,4580.0,4620.0,289500],["2024-01-02",4620.0,4740.0,4610.0,4660.0,173800],["2024-01-03",4650.0,4760.0,4590.0,4730.0,452900],["2024-01-04",4760.0,4790.0,4690.0,4730.0,388500],["2024-01-05",4730.0,4800.0,4650.0,4730.0,354900],["2024-01-08",4730.0,4850.0,4700.0,4700.0,270200],["2024-01-09",4760.0,4760.0,4640.0,4680.0,134600],["2024-01-10",4680.0,4690.0,4540.0,4540.0,220600],["2024-01-11",4630.0,4650.0,4500.0,4560.0,919300],["2024-01-12",4510.0,4540.0,4450.0,4540.0,316400],["2024-01-15",4500.0,4650.0,4420.0,4430.0,219000],["2024-01-16",4360.0,4470.0,4360.0,4420.0,167400],["2024-01-17",4430.0,4560.0,4420.0,4440.0,293100],["2024-01-18",4500.0,4500.0,4430.0,4450.0,153100],["2024-01-19",4490.0,4490.0,4410.0,4420.0,166000],["2024-01-22",4500.0,4500.0,4400.0,4470.0,63800],["2024-01-23",4400.0,4540.0,4400.0,4450.0,78400],["2024-01-24",4490.0,4650.0,4420.0,4570.0,368200],["2024-01-25",4590.0,4590.0,4500.0,4560.0,1896400],["2024-01-26",4590.0,4590.0,4480.0,4560.0,115400],["2024-01-29",4560.0,4580.0,4500.0,4560.0,211900],["2024-01-30",4560.0,4660.0,4500.0,4610.0,1663200],["2024-01-31",4580.0,4620.0,4400.0,4540.0,117000],["2024-02-01",4610.0,4680.0,4530.0,4620.0,384000],["2024-02-02",4690.0,4690.0,4550.0,4600.0,1100300],["2024-02-05",4550.0,4600.0,4500.0,4550.0,172900],["2024-02-06",4440.0,4590.0,4440.0,4500.0,150700],["2024-02-07",4570.0,4570.0,4450.0,4500.0,264600],["2024-02-15",4650.0,4650.0,4510.0,4580.0,174200],["2024-02-16",4590.0,4640.0,4500.0,4620.0,304700],["2024-02-19",4630.0,4700.0,4500.0,4610.0,625200],["2024-02-20",4610.0,4820.0,4510.0,4780.0,901500],["2024-02-21",4800.0,5110.0,4780.0,5110.0,1820700],["2024-02-22",5350.0,5460.0,5300.0,5460.0,2898300],["2024-02-23",5600.0,5600.0,5080.0,5080.0,1362400],["2024-02-26",5100.0,5430.0,5010.0,5430.0,962800],["2024-02-27",5660.0,5810.0,5430.0,5520.0,840900],["2024-02-28",5670.0,5670.0,5290.0,5320.0,832000],["2024-02-29",5350.0,5690.0,5350.0,5680.0,1446600],["2024-03-01",5680.0,5880.0,5570.0,5670.0,601400],["2024-03-04",5710.0,5760.0,5460.0,5460.0,993400],["2024-03-05",5690.0,5810.0,5470.0,5660.0,869900],["2024-03-06",5600.0,5860.0,5580.0,5680.0,535100],["2024-03-07",5700.0,5700.0,5560.0,5640.0,1489400],["2024-03-08",5640.0,5700.0,5450.0,5510.0,425100],["2024-03-11",5740.0,5740.0,5500.0,5500.0,1664000],["2024-03-12",5600.0,5600.0,5410.0,5410.0,292500],["2024-03-13",5430.0,5550.0,5430.0,5470.0,304700],["2024-03-14",5590.0,5590.0,5450.0,5500.0,461000],["2024-03-15",5480.0,5730.0,5480.0,5700.0,745300],["2024-03-18",6000.0,6090.0,5800.0,6090.0,2638800],["2024-03-19",6400.0,6400.0,5950.0,6140.0,1047700],["2024-03-20",6160.0,6160.0,5800.0,5950.0,587700],["2024-03-21",5960.0,6100.0,5900.0,5990.0,416100],["2024-03-22",5950.0,6200.0,5920.0,5950.0,447400],["2024-03-25",5990.0,5990.0,5830.0,5830.0,388500],["2024-03-26",5770.0,5980.0,5770.0,5810.0,241500],["2024-03-27",5840.0,6130.0,5840.0,6050.0,588200],["2024-03-28",6070.0,6070.0,5900.0,5900.0,204800],["2024-03-29",5930.0,5950.0,5740.0,5810.0,475600],["2024-04-01",5850.0,6050.0,5770.0,5800.0,343200],["2024-04-02",5800.0,5850.0,5680.0,5680.0,425500],["2024-04-03",5680.0,5950.0,5680.0,5930.0,691000],["2024-04-04",5930.0,5930.0,5700.0,5800.0,344600],["2024-04-05",5790.0,6200.0,5710.0,5950.0,1887900],["2024-04-08",6000.0,6040.0,5940.0,5960.0,368100],["2024-04-09",5970.0,6080.0,5960.0,5970.0,400100],["2024-04-10",6050.0,6380.0,6000.0,6110.0,1984600],["2024-04-11",6110.0,6300.0,6110.0,6180.0,812400],["2024-04-12",6290.0,6290.0,6100.0,6120.0,301100],["2024-04-15",6040.0,6060.0,5700.0,5700.0,1121700],["2024-04-16",5700.0,5700.0,5310.0,5360.0,1060300],["2024-04-17",5360.0,5490.0,5220.0,5250.0,193900],["2024-04-19",5240.0,5240.0,4950.0,5020.0,452500],["2024-04-22",5000.0,5230.0,5000.0,5150.0,247000],["2024-04-23",5260.0,5430.0,5100.0,5200.0,2187700],["2024-04-24",5380.0,5400.0,5250.0,5250.0,201500],["2024-04-25",5340.0,5340.0,5170.0,5200.0,147000],["2024-04-26",5170.0,5300.0,5100.0,5220.0,230100],["2024-05-02",5230.0,5300.0,5130.0,5180.0,326300],["2024-05-03",5200.0,5400.0,5180.0,5330.0,247500],["2024-05-06",5330.0,5420.0,5270.0,5410.0,172600],["2024-05-07",5380.0,5410.0,5300.0,5360.0,199600],["2024-05-08",5360.0,5360.0,5230.0,5330.0,2315200],["2024-05-09",5310.0,5390.0,5290.0,5290.0,210500],["2024-05-10",5390.0,5390.0,4960.0,5000.0,2549800],["2024-05-13",5140.0,5160.0,5000.0,5130.0,697600],["2024-05-14",5150.0,5170.0,5080.0,5090.0,1093800],["2024-05-15",5100.0,5300.0,5080.0,5170.0,436600],["2024-05-16",5200.0,5230.0,5150.0,5160.0,480300],["2024-05-17",5150.0,5210.0,5130.0,5160.0,627300],["2024-05-20",5150.0,5270.0,5150.0,5270.0,714000],["2024-05-21",5300.0,5310.0,5190.0,5220.0,1426100],["2024-05-22",5240.0,5480.0,5240.0,5320.0,816700],["2024-05-23",5320.0,5360.0,5230.0,5330.0,335700],["2024-05-24",5330.0,5330.0,5100.0,5200.0,652800],["2024-05-27",5190.0,5260.0,5140.0,5200.0,300400],["2024-05-28",5210.0,5240.0,5160.0,5170.0,327200],["2024-05-29",5200.0,5410.0,5170.0,5380.0,674700],["2024-05-30",5340.0,5380.0,5250.0,5280.0,1731600],["2024-05-31",5280.0,5280.0,5190.0,5270.0,374700],["2024-06-03",5300.0,5550.0,5240.0,5380.0,2011900],["2024-06-04",5400.0,5410.0,5320.0,5370.0,208600],["2024-06-05",5370.0,5490.0,5370.0,5430.0,611000],["2024-06-06",5430.0,5450.0,5300.0,5320.0,195000],["2024-06-07",5380.0,5380.0,5270.0,5290.0,223300],["2024-06-10",5300.0,5400.0,5200.0,5230.0,377300],["2024-06-11",5240.0,5310.0,5180.0,5190.0,466600],["2024-06-12",5180.0,5250.0,5150.0,5250.0,320300],["2024-06-13",5270.0,5270.0,5200.0,5200.0,171600],["2024-06-14",5200.0,5210.0,5130.0,5130.0,498900],["2024-06-17",5170.0,5180.0,5100.0,5150.0,351200],["2024-06-18",5150.0,5180.0,5100.0,5140.0,237700],["2024-06-19",5170.0,5170.0,5050.0,5050.0,322300],["2024-06-20",5090.0,5090.0,4900.0,4900.0,350100],["2024-06-21",4930.0,5090.0,4920.0,5090.0,138800],["2024-06-24",5150.0,5150.0,4890.0,4910.0,244700],["2024-06-25",4900.0,4930.0,4800.0,4900.0,216900],["2024-06-26",4900.0,4980.0,4880.0,4980.0,1671760],["2024-06-27",5030.0,5030.0,4930.0,5000.0,85000],["2024-06-28",5010.0,5010.0,4900.0,4900.0,116300],["2024-07-01",4900.0,4900.0,4770.0,4830.0,80700],["2024-07-02",4830.0,4930.0,4830.0,4900.0,68900],["2024-07-03",4900.0,4930.0,4860.0,4860.0,42700],["2024-07-04",4870.0,4910.0,4860.0,4900.0,372100],["2024-07-05",4940.0,5100.0,4870.0,5000.0,239300],["2024-07-08",5000.0,5000.0,4850.0,4980.0,98500],["2024-07-09",4980.0,5030.0,4940.0,5020.0,97200],["2024-07-10",5000.0,5020.0,4930.0,4940.0,92200],["2024-07-11",4980.0,4980.0,4660.0,4940.0,84100],["2024-07-12",4930.0,4990.0,4900.0,4940.0,52000],["2024-07-15",4910.0,4990.0,4910.0,4940.0,87300],["2024-07-16",4940.0,4940.0,4880.0,4940.0,104500],["2024-07-17",4960.0,4960.0,4800.0,4870.0,95400],["2024-07-18",4720.0,4870.0,4720.0,4870.0,137700],["2024-07-19",4790.0,4870.0,4730.0,4800.0,75200],["2024-07-22",4800.0,4800.0,4630.0,4760.0,123800],["2024-07-23",4790.0,4790.0,4600.0,4710.0,61200],["2024-07-24",4710.0,4710.0,4410.0,4630.0,83200],["2024-07-25",4480.0,4630.0,4460.0,4520.0,138600],["2024-07-26",4520.0,4580.0,4480.0,4540.0,117100],["2024-07-29",4570.0,4580.0,4460.0,4490.0,397000],["2024-07-30",4480.0,4540.0,4450.0,4520.0,73300],["2024-07-31",4520.0,4520.0,4400.0,4440.0,140000],["2024-08-01",4490.0,4490.0,4130.0,4130.0,302900],["2024-08-02",4130.0,4260.0,3960.0,4260.0,664600],["2024-08-05",4230.0,4230.0,3970.0,3970.0,1285000],["2024-08-06",3900.0,4190.0,3900.0,4140.0,177300],["2024-08-07",4140.0,4160.0,4020.0,4140.0,20600],["2024-08-08",4060.0,4140.0,4060.0,4120.0,525600],["2024-08-09",4120.0,4140.0,4060.0,4120.0,37300],["2024-08-12",4120.0,4120.0,4080.0,4110.0,26100],["2024-08-13",4110.0,4130.0,4010.0,4010.0,49000],["2024-08-14",4060.0,4190.0,4060.0,4110.0,840700],["2024-08-15",4110.0,4110.0,4040.0,4050.0,354200],["2024-08-16",4050.0,4190.0,4050.0,4180.0,194700],["2024-08-19",4180.0,4290.0,4180.0,4270.0,102500],["2024-08-20",4300.0,4300.0,4200.0,4270.0,110600],["2024-08-21",4300.0,4340.0,4270.0,4340.0,69300],["2024-08-22",4380.0,4380.0,4300.0,4350.0,44400],["2024-08-23",4350.0,4350.0,4210.0,4350.0,63000],["2024-08-26",4350.0,4370.0,4290.0,4370.0,44800],["2024-08-27",4370.0,4380.0,4300.0,4380.0,29000],["2024-08-28",4380.0,4380.0,4280.0,4380.0,67700],["2024-08-29",4380.0,4470.0,4380.0,4400.0,23800],["2024-08-30",4400.0,4420.0,4300.0,4420.0,77100],["2024-09-04",4430.0,4430.0,4320.0,4400.0,216200],["2024-09-05",4400.0,4400.0,4350.0,4400.0,9400],["2024-09-06",4280.0,4400.0,4280.0,4390.0,84600],["2024-09-09",4270.0,4380.0,4260.0,4380.0,541400],["2024-09-10",4300.0,4340.0,4080.0,4340.0,128200],["2024-09-11",4150.0,4300.0,4150.0,4290.0,28800],["2024-09-12",4330.0,4330.0,4200.0,4260.0,68200],["2024-09-13",4210.0,4250.0,4180.0,4250.0,49400],["2024-09-16",4250.0,4260.0,4180.0,4190.0,67100],["2024-09-17",4200.0,4230.0,4100.0,4190.0,133300],["2024-09-18",4190.0,4280.0,4150.0,4190.0,40300],["2024-09-19",4190.0,4190.0,4150.0,4160.0,47800],["2024-09-20",4160.0,4240.0,4160.0,4220.0,101200],["2024-09-23",4220.0,4230.0,4160.0,4200.0,162100],["2024-09-24",4180.0,4200.0,4130.0,4200.0,116600],["2024-09-25",4200.0,4220.0,4150.0,4190.0,105600],["2024-09-26",4200.0,4210.0,4130.0,4130.0,84900],["2024-09-27",4160.0,4190.0,4100.0,4110.0,132400],["2024-09-30",4110.0,4150.0,4100.0,4110.0,54900],["2024-10-01",4150.0,4200.0,4090.0,4180.0,161100],["2024-10-02",4180.0,4180.0,4130.0,4180.0,519400],["2024-10-03",4170.0,4170.0,4110.0,4110.0,52500],["2024-10-04",4090.0,4130.0,4090.0,4130.0,33300],["2024-10-07",4200.0,4200.0,4080.0,4130.0,40100],["2024-10-08",4130.0,4150.0,4090.0,4150.0,38800],["2024-10-09",4150.0,4150.0,4090.0,4140.0,12600],["2024-10-10",4050.0,4170.0,4000.0,4090.0,126600],["2024-10-11",4080.0,4090.0,3990.0,4050.0,124400],["2024-10-14",4050.0,4080.0,3980.0,4030.0,125100],["2024-10-15",4050.0,4050.0,3960.0,4030.0,56300],["2024-10-16",3960.0,4000.0,3920.0,3970.0,48200],["2024-10-17",4050.0,4050.0,3950.0,4020.0,50100],["2024-10-18",4040.0,4060.0,3950.0,4020.0,141800],["2024-10-21",4020.0,4060.0,3980.0,4040.0,46600],["2024-10-22",4040.0,4050.0,3990.0,4050.0,481900],["2024-10-23",4060.0,4160.0,4020.0,4150.0,413800],["2024-10-24",4150.0,4250.0,4120.0,4180.0,480400],["2024-10-25",4250.0,4250.0,4160.0,4210.0,154400],["2024-10-28",4190.0,4220.0,4080.0,4220.0,86900],["2024-10-29",4240.0,4260.0,4200.0,4240.0,202200],["2024-10-30",4260.0,4530.0,4260.0,4530.0,523300],["2024-10-31",4800.0,4800.0,4540.0,4630.0,118900],["2024-11-01",4610.0,4620.0,4450.0,4520.0,208600],["2024-11-04",4470.0,4540.0,4390.0,4400.0,81100],["2024-11-05",4420.0,4520.0,4400.0,4500.0,127500],["2024-11-06",4510.0,4590.0,4480.0,4560.0,141500],["2024-11-07",4560.0,4560.0,4510.0,4550.0,40500],["2024-11-08",4550.0,4550.0,4300.0,4480.0,48200],["2024-11-11",4270.0,4470.0,4270.0,4320.0,24800],["2024-11-12",4320.0,4450.0,4300.0,4370.0,58000],["2024-11-13",4360.0,4470.0,4200.0,4460.0,51300],["2024-11-14",4460.0,4490.0,4330.0,4330.0,395300],["2024-11-15",4380.0,4380.0,4220.0,4300.0,15800],["2024-11-18",4300.0,4320.0,4180.0,4310.0,47700],["2024-11-19",4310.0,4350.0,4290.0,4320.0,61700],["2024-11-20",4360.0,4360.0,4220.0,4320.0,21300],["2024-11-21",4350.0,4350.0,4050.0,4050.0,177600],["2024-11-22",4050.0,4150.0,3970.0,4040.0,323700],["2024-11-25",4040.0,4100.0,4020.0,4080.0,31400],["2024-11-26",4050.0,4190.0,4050.0,4150.0,61400],["2024-11-27",4150.0,4150.0,4070.0,4140.0,13300],["2024-11-28",4150.0,4150.0,4080.0,4130.0,49900],["2024-11-29",4130.0,4130.0,3900.0,3900.0,66800],["2024-12-02",3960.0,4100.0,3960.0,4070.0,933400],["2024-12-03",4100.0,4100.0,4020.0,4040.0,38900],["2024-12-04",4040.0,4070.0,4000.0,4050.0,78500],["2024-12-05",4070.0,4100.0,4000.0,4100.0,46400],["2024-12-06",4110.0,4300.0,4110.0,4250.0,52700],["2024-12-09",4260.0,4290.0,4180.0,4190.0,45200],["2024-12-10",4200.0,4480.0,4160.0,4410.0,2435900],["2024-12-11",4420.0,4420.0,4300.0,4380.0,32900],["2024-12-12",4400.0,4410.0,4220.0,4240.0,107900],["2024-12-13",4260.0,4330.0,4250.0,4250.0,50400],["2024-12-16",4320.0,4320.0,4250.0,4310.0,104100],["2024-12-17",4310.0,4310.0,4100.0,4270.0,35800],["2024-12-18",4290.0,4290.0,4170.0,4290.0,695900],["2024-12-19",4220.0,4240.0,4180.0,4220.0,1561000],["2024-12-20",4240.0,4350.0,4210.0,4260.0,54800],["2024-12-23",4260.0,4350.0,4260.0,4290.0,55000],["2024-12-24",4200.0,4250.0,4190.0,4190.0,124900],["2024-12-25",4190.0,4300.0,4190.0,4280.0,94600],["2024-12-26",4230.0,4300.0,4180.0,4250.0,60800],["2024-12-27",4270.0,4350.0,4270.0,4330.0,160300],["2024-12-30",4400.0,4450.0,4220.0,4400.0,106100],["2024-12-31",4390.0,4400.0,4300.0,4310.0,67400],["2025-01-02",4300.0,4310.0,4240.0,4250.0,46100],["2025-01-03",4340.0,4340.0,4250.0,4330.0,58200],["2025-01-06",4330.0,4350.0,4250.0,4300.0,46100],["2025-01-07",4270.0,4300.0,4200.0,4280.0,26300],["2025-01-08",4300.0,4300.0,4230.0,4280.0,7400],["2025-01-09",4360.0,4360.0,4240.0,4270.0,10200],["2025-01-10",4250.0,4300.0,4220.0,4300.0,14500],["2025-01-13",4290.0,4290.0,4130.0,4260.0,32300],["2025-01-14",4290.0,4290.0,4150.0,4250.0,67200],["2025-01-15",4250.0,4300.0,4200.0,4200.0,12800],["2025-01-16",4300.0,4300.0,4210.0,4250.0,14500],["2025-01-17",4210.0,4210.0,4160.0,4160.0,40400],["2025-01-20",4160.0,4290.0,4160.0,4230.0,120600],["2025-01-21",4230.0,4230.0,4160.0,4230.0,40200],["2025-01-22",4190.0,4270.0,4180.0,4190.0,68400],["2025-01-23",4250.0,4380.0,4210.0,4350.0,24200],["2025-01-24",4450.0,4450.0,4200.0,4340.0,25200],["2025-02-03",4520.0,4640.0,4310.0,4640.0,519200],["2025-02-04",4710.0,4950.0,4640.0,4740.0,343600],["2025-02-05",4870.0,4890.0,4600.0,4620.0,185400],["2025-02-06",4770.0,4940.0,4590.0,4940.0,577300],["2025-02-07",5100.0,5150.0,5000.0,5060.0,277600],["2025-02-10",5040.0,5140.0,4900.0,4900.0,208500],["2025-02-11",5000.0,5240.0,4910.0,5210.0,786200],["2025-02-12",5210.0,5230.0,5080.0,5090.0,94900],["2025-02-13",5100.0,5300.0,5100.0,5200.0,115500],["2025-02-14",5200.0,5260.0,5150.0,5250.0,314500],["2025-02-17",5320.0,5320.0,5240.0,5250.0,436700],["2025-02-18",5250.0,5300.0,5150.0,5290.0,222800],["2025-02-19",5220.0,5290.0,5100.0,5100.0,344600],["2025-02-20",5060.0,5140.0,5000.0,5100.0,218400],["2025-02-21",5200.0,5200.0,4930.0,5100.0,107300],["2025-02-24",4920.0,5200.0,4920.0,4940.0,233200],["2025-02-25",5140.0,5210.0,5080.0,5160.0,287600],["2025-02-26",5160.0,5160.0,4940.0,5100.0,62500],["2025-02-27",4930.0,5300.0,4930.0,5180.0,176000],["2025-02-28",5160.0,5220.0,5060.0,5150.0,118000],["2025-03-03",5150.0,5200.0,5010.0,5010.0,861000],["2025-03-04",5140.0,5140.0,4810.0,5030.0,284300],["2025-03-05",5000.0,5210.0,5000.0,5030.0,205000],["2025-03-06",5030.0,5060.0,4950.0,4950.0,39400],["2025-03-07",5090.0,5090.0,4900.0,5030.0,105800],["2025-03-10",5090.0,5100.0,5010.0,5080.0,45100],["2025-03-11",4960.0,5080.0,4960.0,5080.0,83000],["2025-03-12",5080.0,5110.0,5010.0,5110.0,519700],["2025-03-13",5060.0,5120.0,5010.0,5100.0,226800],["2025-03-14",5100.0,5150.0,5000.0,5090.0,24900],["2025-03-17",5100.0,5100.0,4990.0,5090.0,765500],["2025-03-18",5090.0,5090.0,4970.0,5080.0,45400],["2025-03-19",5080.0,5080.0,4950.0,5060.0,86300],["2025-03-20",5060.0,5060.0,5000.0,5050.0,664600],["2025-03-21",5020.0,5020.0,4810.0,5000.0,54600],["2025-03-24",4900.0,5000.0,4850.0,4920.0,16600],["2025-03-25",4930.0,5050.0,4800.0,4900.0,131200],["2025-03-26",5030.0,5040.0,4790.0,4890.0,103800],["2025-03-27",4980.0,5010.0,4810.0,4900.0,862100],["2025-03-28",4950.0,5000.0,4820.0,4940.0,327200],["2025-03-31",5010.0,5280.0,5010.0,5280.0,2707700],["2025-04-01",5380.0,5640.0,5060.0,5640.0,1102100],["2025-04-02",5850.0,5900.0,5380.0,5600.0,308900],["2025-04-03",5360.0,5550.0,5210.0,5210.0,1623400],["2025-04-04",4850.0,5210.0,4850.0,5000.0,418500],["2025-04-08",4650.0,4780.0,4650.0,4650.0,163400],["2025-04-09",4330.0,4350.0,4330.0,4330.0,599100],["2025-04-10",4630.0,4630.0,4630.0,4630.0,27700],["2025-04-11",4860.0,4860.0,4430.0,4740.0,151300],["2025-04-14",4500.0,4980.0,4500.0,4960.0,2207300],["2025-04-15",4960.0,5070.0,4670.0,4860.0,149900],["2025-04-16",4800.0,4870.0,4760.0,4870.0,53600],["2025-04-17",4760.0,4850.0,4550.0,4850.0,69300],["2025-04-18",4700.0,4860.0,4700.0,4800.0,56900],["2025-04-21",4680.0,4800.0,4670.0,4780.0,64100],["2025-04-22",4780.0,4780.0,4450.0,4690.0,390900],["2025-04-23",4700.0,4760.0,4630.0,4730.0,11300],["2025-04-24",4730.0,4730.0,4600.0,4610.0,2057400],["2025-04-25",4710.0,4730.0,4610.0,4690.0,250100],["2025-04-28",4690.0,4780.0,4690.0,4740.0,22600],["2025-04-29",4740.0,4740.0,4610.0,4730.0,12900],["2025-05-05",4720.0,4720.0,4600.0,4630.0,49700],["2025-05-06",4630.0,4740.0,4630.0,4660.0,115100],["2025-05-07",4760.0,4760.0,4700.0,4720.0,11600],["2025-05-08",4680.0,4720.0,4640.0,4710.0,102300],["2025-05-09",4710.0,4710.0,4690.0,4700.0,12900],["2025-05-12",4700.0,4720.0,4520.0,4700.0,23700],["2025-05-13",4700.0,4780.0,4640.0,4690.0,16700],["2025-05-14",4710.0,4710.0,4650.0,4690.0,48300],["2025-05-15",4750.0,4750.0,4550.0,4690.0,56400],["2025-05-16",4710.0,4740.0,4550.0,4680.0,60000],["2025-05-19",4700.0,4700.0,4560.0,4600.0,30900],["2025-05-20",4670.0,4690.0,4600.0,4660.0,32200],["2025-05-21",4660.0,4720.0,4610.0,4710.0,57300],["2025-05-22",4700.0,4700.0,4610.0,4690.0,27100],["2025-05-23",4680.0,4680.0,4650.0,4670.0,71500],["2025-05-26",4670.0,4730.0,4600.0,4730.0,30300],["2025-05-27",4720.0,4750.0,4670.0,4740.0,42700],["2025-05-28",4840.0,5000.0,4840.0,5000.0,126300],["2025-05-29",5000.0,5250.0,4920.0,5100.0,152400],["2025-05-30",5190.0,5270.0,5020.0,5100.0,87600],["2025-06-02",5100.0,5170.0,4910.0,5080.0,74900],["2025-06-03",5010.0,5080.0,4940.0,5060.0,62700],["2025-06-04",5230.0,5230.0,4980.0,5070.0,44100],["2025-06-05",5070.0,5090.0,5000.0,5090.0,55500],["2025-06-06",5080.0,5080.0,4940.0,5040.0,48400],["2025-06-09",5040.0,5040.0,4910.0,5020.0,51800],["2025-06-10",4950.0,5010.0,4950.0,5000.0,12700],["2025-06-11",5090.0,5090.0,4910.0,5000.0,14300],["2025-06-12",5030.0,5030.0,4860.0,5000.0,34100],["2025-06-13",4870.0,4960.0,4840.0,4950.0,56400],["2025-06-16",4960.0,4960.0,4900.0,4930.0,36000],["2025-06-17",4940.0,4950.0,4910.0,4950.0,13100],["2025-06-18",4950.0,4950.0,4870.0,4870.0,59100],["2025-06-19",5020.0,5080.0,5000.0,5030.0,75000],["2025-06-20",5010.0,5080.0,4910.0,5010.0,13100],["2025-06-23",4910.0,5000.0,4790.0,4990.0,76400],["2025-06-24",4990.0,5000.0,4950.0,5000.0,1500],["2025-06-25",5000.0,5080.0,4880.0,4970.0,82300],["2025-06-26",4910.0,4990.0,4850.0,4970.0,48000],["2025-06-27",4890.0,4990.0,4810.0,4960.0,74200],["2025-06-30",5000.0,5000.0,4860.0,4900.0,41000],["2025-07-01",4810.0,4920.0,4790.0,4920.0,57100],["2025-07-02",4910.0,4910.0,4870.0,4910.0,48400],["2025-07-03",4860.0,4910.0,4860.0,4890.0,23000],["2025-07-04",4950.0,4950.0,4700.0,4900.0,97500],["2025-07-07",4900.0,5040.0,4880.0,5020.0,75000],["2025-07-08",5020.0,5100.0,4950.0,5030.0,166000],["2025-07-09",5030.0,5080.0,5000.0,5050.0,120400],["2025-07-10",5070.0,5140.0,5050.0,5050.0,74600],["2025-07-11",5080.0,5400.0,5080.0,5400.0,1152400],["2025-07-14",5750.0,5750.0,5400.0,5500.0,306000],["2025-07-15",5250.0,5650.0,5250.0,5480.0,185400],["2025-07-16",5480.0,5580.0,5330.0,5330.0,95800],["2025-07-17",5350.0,5570.0,5350.0,5380.0,96100],["2025-07-18",5480.0,5520.0,5250.0,5370.0,121200],["2025-07-21",5400.0,5400.0,5150.0,5200.0,192000],["2025-07-22",5200.0,5560.0,5190.0,5330.0,553100],["2025-07-23",5300.0,5600.0,5300.0,5500.0,629300],["2025-07-24",5410.0,5740.0,5400.0,5700.0,570800],["2025-07-25",5750.0,6090.0,5600.0,5970.0,589500],["2025-07-28",5820.0,6380.0,5820.0,6380.0,1269700],["2025-07-29",6810.0,6810.0,6000.0,6000.0,462700],["2025-07-30",5800.0,6400.0,5800.0,6390.0,497600],["2025-07-31",6500.0,6680.0,6100.0,6590.0,351500],["2025-08-01",6600.0,6670.0,6400.0,6550.0,101000],["2025-08-04",6750.0,6770.0,6480.0,6500.0,116500],["2025-08-05",6480.0,6580.0,6350.0,6510.0,613600],["2025-08-06",6900.0,6900.0,6510.0,6600.0,227200],["2025-08-07",6600.0,6780.0,6450.0,6680.0,162100],["2025-08-08",6510.0,6750.0,6500.0,6750.0,212400],["2025-08-11",6750.0,7220.0,6750.0,7220.0,430600],["2025-08-12",7700.0,7700.0,7300.0,7700.0,154300],["2025-08-13",7800.0,8230.0,7800.0,8230.0,398800],["2025-08-14",8580.0,8800.0,8450.0,8800.0,302000],["2025-08-15",9380.0,9380.0,8800.0,9300.0,273600],["2025-08-18",9300.0,9500.0,8680.0,8900.0,154300],["2025-08-19",9300.0,9300.0,8670.0,8880.0,121200],["2025-08-20",8400.0,9100.0,8260.0,8480.0,616200],["2025-08-21",8500.0,8600.0,8210.0,8580.0,185400],["2025-08-22",8540.0,8540.0,7980.0,7980.0,315200],["2025-08-25",8390.0,8390.0,7430.0,7430.0,400300],["2025-08-26",7000.0,7950.0,7000.0,7950.0,225400],["2025-08-27",8120.0,8500.0,8120.0,8500.0,451200],["2025-08-28",7990.0,8900.0,7990.0,8860.0,224200],["2025-08-29",8860.0,8860.0,8250.0,8400.0,462200],["2025-09-03",8800.0,8800.0,8210.0,8400.0,846600],["2025-09-04",8400.0,8480.0,8300.0,8450.0,1898400],["2025-09-05",8010.0,8450.0,8010.0,8390.0,46100],["2025-09-08",8390.0,8390.0,8200.0,8370.0,30500],["2025-09-09",8020.0,8400.0,8020.0,8360.0,100400],["2025-09-10",8300.0,8300.0,8200.0,8280.0,768600],["2025-09-11",8200.0,8850.0,8140.0,8850.0,611000],["2025-09-12",9150.0,9200.0,8650.0,8950.0,84000],["2025-09-15",8500.0,8900.0,8460.0,8900.0,73400],["2025-09-16",8900.0,8900.0,8280.0,8600.0,1081900],["2025-09-17",8580.0,8580.0,8200.0,8450.0,47900],["2025-09-18",8210.0,8850.0,8180.0,8330.0,17500],["2025-09-19",8200.0,8270.0,8120.0,8270.0,26100],["2025-09-22",8270.0,8270.0,7700.0,8110.0,59300],["2025-09-23",7910.0,8200.0,7760.0,8200.0,557100],["2025-09-24",8190.0,8190.0,8140.0,8170.0,599400],["2025-09-25",8170.0,8170.0,8080.0,8170.0,514300],["2025-09-26",8120.0,8230.0,7970.0,8170.0,32100],["2025-09-29",7920.0,8180.0,7920.0,8140.0,9700],["2025-09-30",8130.0,8130.0,7700.0,8100.0,652600],["2025-10-01",8100.0,8100.0,7710.0,8000.0,79300],["2025-10-02",7800.0,7960.0,7500.0,7500.0,87700],["2025-10-03",7500.0,7500.0,7350.0,7500.0,60800],["2025-10-06",7740.0,8020.0,7740.0,8020.0,708300],["2025-10-07",8150.0,8270.0,8020.0,8080.0,17200],["2025-10-08",8500.0,8500.0,8020.0,8280.0,41300],["2025-10-09",8080.0,8270.0,8000.0,8270.0,38100],["2025-10-10",8400.0,8400.0,8130.0,8190.0,1328700],["2025-10-13",8190.0,8190.0,7910.0,8150.0,28700],["2025-10-14",8000.0,8300.0,8000.0,8270.0,193800],["2025-10-15",8270.0,8530.0,8270.0,8300.0,229000],["2025-10-16",8180.0,8370.0,8180.0,8310.0,38100],["2025-10-17",8300.0,8350.0,8270.0,8350.0,183100],["2025-10-20",8350.0,8430.0,8190.0,8300.0,49700],["2025-10-21",8300.0,8300.0,7750.0,8200.0,24500],["2025-10-22",8050.0,8240.0,7950.0,8240.0,19400],["2025-10-23",8190.0,8300.0,8190.0,8260.0,14700],["2025-10-24",8190.0,8240.0,8190.0,8240.0,5000],["2025-10-27",8060.0,8240.0,7860.0,8240.0,7600],["2025-10-28",8240.0,8240.0,8000.0,8200.0,23300],["2025-10-29",8200.0,8200.0,7920.0,8180.0,9400],["2025-10-30",8180.0,8200.0,7950.0,8080.0,35600],["2025-10-31",8480.0,8480.0,7940.0,8060.0,162200],["2025-11-03",8580.0,8580.0,8030.0,8280.0,162200],["2025-11-04",7880.0,8200.0,7880.0,8100.0,106700],["2025-11-05",8030.0,8090.0,8000.0,8000.0,88400],["2025-11-06",8000.0,8080.0,8000.0,8000.0,13200],["2025-11-07",8000.0,8010.0,8000.0,8000.0,6300],["2025-11-10",7910.0,8000.0,7910.0,8000.0,2400],["2025-11-11",8000.0,8030.0,7990.0,8000.0,59200],["2025-11-12",8000.0,8400.0,7990.0,8390.0,982800],["2025-11-13",8400.0,8400.0,8110.0,8390.0,109300],["2025-11-14",8360.0,8370.0,8200.0,8360.0,26400],["2025-11-17",8360.0,8360.0,8200.0,8300.0,1005400],["2025-11-18",8390.0,8390.0,8060.0,8300.0,42200],["2025-11-19",8300.0,8400.0,8060.0,8380.0,1300000],["2025-11-20",8100.0,8380.0,8100.0,8290.0,9600],["2025-11-21",8120.0,8250.0,8060.0,8250.0,49900],["2025-11-24",8010.0,8250.0,8010.0,8100.0,6100],["2025-11-25",8000.0,8100.0,7940.0,8090.0,14200],["2025-11-26",8090.0,8200.0,7950.0,8180.0,507400],["2025-11-27",8220.0,8220.0,8150.0,8150.0,26400],["2025-11-28",8290.0,8290.0,8050.0,8060.0,123300],["2025-12-01",8000.0,8300.0,7950.0,8300.0,57600],["2025-12-02",8340.0,8340.0,7830.0,7830.0,33100],["2025-12-03",7900.0,8140.0,7830.0,8000.0,34900],["2025-12-04",8000.0,8090.0,8000.0,8060.0,20300],["2025-12-05",8180.0,8180.0,8000.0,8060.0,70600],["2025-12-08",7960.0,8160.0,7960.0,8090.0,98300],["2025-12-09",8050.0,8050.0,7530.0,7990.0,141300],["2025-12-10",7680.0,8210.0,7680.0,8000.0,9600],["2025-12-11",7970.0,8100.0,7760.0,7990.0,78800],["2025-12-12",7800.0,7800.0,7710.0,7730.0,24300],["2025-12-15",7730.0,7990.0,7190.0,7840.0,178800],["2025-12-16",7720.0,7790.0,7300.0,7700.0,35600],["2025-12-17",7700.0,7700.0,7180.0,7440.0,597900],["2025-12-18",6930.0,7430.0,6930.0,7290.0,43400],["2025-12-19",7110.0,7300.0,7110.0,7290.0,23800],["2025-12-22",7290.0,7290.0,7200.0,7290.0,83100],["2025-12-23",7280.0,7280.0,7250.0,7280.0,9200],["2025-12-24",7280.0,7280.0,6780.0,6780.0,492900],["2025-12-25",7150.0,7250.0,7150.0,7250.0,1738800],["2025-12-26",7750.0,7750.0,7250.0,7650.0,1491000],["2025-12-29",7650.0,7650.0,7250.0,7600.0,42600],["2025-12-30",7600.0,8130.0,7600.0,8130.0,1618300],["2025-12-31",8150.0,8690.0,8150.0,8660.0,124900],["2026-01-05",8660.0,9260.0,8660.0,9240.0,200700],["2026-01-06",9350.0,9350.0,8600.0,9280.0,132800],["2026-01-07",9200.0,9200.0,8640.0,8650.0,54900],["2026-01-08",8620.0,8700.0,8100.0,8650.0,162400],["2026-01-09",8110.0,8650.0,8110.0,8650.0,22900],["2026-01-12",8140.0,8580.0,8050.0,8580.0,190900],["2026-01-13",8090.0,8550.0,8030.0,8550.0,277000],["2026-01-14",8230.0,8520.0,8050.0,8300.0,48200],["2026-01-15",8300.0,8300.0,8080.0,8290.0,43900],["2026-01-16",8110.0,8290.0,8110.0,8290.0,22200],["2026-01-19",8870.0,8870.0,8400.0,8870.0,566100],["2026-01-20",9070.0,9250.0,8670.0,9000.0,29900],["2026-01-21",8510.0,8970.0,8370.0,8970.0,59400],["2026-01-22",8410.0,8970.0,8390.0,8970.0,32800],["2026-01-23",9090.0,9090.0,8350.0,8830.0,244000],["2026-01-26",8830.0,8900.0,8250.0,8830.0,16100],["2026-01-27",8340.0,8780.0,8310.0,8720.0,659300],["2026-01-28",8380.0,8500.0,8330.0,8470.0,20300],["2026-01-29",8470.0,8690.0,8340.0,8650.0,19200],["2026-01-30",8390.0,8700.0,8310.0,8700.0,10700],["2026-02-02",8600.0,8600.0,8600.0,8600.0,5900],["2026-02-03",8600.0,8600.0,8230.0,8570.0,19900],["2026-02-04",8570.0,8570.0,8550.0,8550.0,500500],["2026-02-05",8300.0,8500.0,8220.0,8500.0,12000],["2026-02-06",8490.0,8600.0,8250.0,8500.0,6900],["2026-02-09",8050.0,8480.0,7910.0,8480.0,21700],["2026-02-10",7930.0,8460.0,7910.0,8460.0,21900],["2026-02-11",8480.0,8850.0,8090.0,8750.0,47200],["2026-02-12",8880.0,8880.0,8410.0,8750.0,16900],["2026-02-13",8850.0,8850.0,8380.0,8760.0,44500],["2026-02-23",9040.0,9370.0,8760.0,9370.0,504500],["2026-02-24",10000.0,10000.0,9160.0,9760.0,146500],["2026-02-25",10100.0,10300.0,9790.0,10150.0,348500],["2026-02-26",10600.0,10600.0,10200.0,10500.0,192900],["2026-02-27",10500.0,11100.0,10450.0,11000.0,120000],["2026-03-02",10950.0,11500.0,10400.0,11100.0,308200],["2026-03-03",11200.0,11200.0,10700.0,11100.0,649700],["2026-03-04",10800.0,11000.0,10350.0,10800.0,898800],["2026-03-05",10900.0,10900.0,10200.0,10750.0,165700],["2026-03-06",10750.0,10750.0,10000.0,10000.0,75600],["2026-03-09",9300.0,9310.0,9300.0,9300.0,873700],["2026-03-10",9270.0,9300.0,8650.0,8650.0,245400],["2026-03-11",9000.0,9000.0,8050.0,8070.0,216100],["2026-03-12",8600.0,8630.0,8090.0,8600.0,594400],["2026-03-13",8910.0,8910.0,8500.0,8850.0,27400],["2026-03-16",8660.0,8900.0,8660.0,8900.0,586600],["2026-03-17",9300.0,9300.0,8800.0,8900.0,55800],["2026-03-18",9050.0,9050.0,8850.0,8900.0,79400],["2026-03-19",8900.0,8900.0,8660.0,8900.0,49300],["2026-03-20",8650.0,9300.0,8650.0,9300.0,28700],["2026-03-23",8920.0,9000.0,8700.0,8800.0,22000],["2026-03-24",8310.0,9300.0,8310.0,8400.0,117500],["2026-03-25",8180.0,8760.0,8180.0,8200.0,675300],["2026-03-26",8590.0,8590.0,8180.0,8190.0,22700],["2026-03-27",8180.0,8180.0,8160.0,8180.0,29100],["2026-03-30",7730.0,8100.0,7730.0,8050.0,47600],["2026-03-31",8050.0,8100.0,8000.0,8030.0,15300],["2026-04-01",8400.0,8400.0,8030.0,8260.0,6600],["2026-04-02",8200.0,8210.0,8000.0,8150.0,535800],["2026-04-03",8150.0,8200.0,7700.0,7700.0,121600],["2026-04-06",7880.0,8230.0,7800.0,8230.0,65900],["2026-04-07",7700.0,8280.0,7700.0,8280.0,11200],["2026-04-08",7860.0,8780.0,7860.0,8780.0,209700],["2026-04-09",8750.0,8750.0,8310.0,8680.0,15900],["2026-04-10",8880.0,8880.0,8770.0,8770.0,5700],["2026-04-13",8310.0,8690.0,8160.0,8590.0,94700],["2026-04-14",8160.0,8760.0,8160.0,8490.0,230300],["2026-04-15",8490.0,9080.0,8490.0,9080.0,1727800],["2026-04-16",9100.0,9710.0,9080.0,9710.0,618200],["2026-04-17",10350.0,10350.0,9900.0,10350.0,186600],["2026-04-20",10400.0,11050.0,10100.0,11050.0,988000],["2026-04-21",11150.0,11450.0,10300.0,10800.0,837800],["2026-04-22",10800.0,10900.0,10100.0,10750.0,74900],["2026-04-23",10400.0,10800.0,10000.0,10350.0,242100],["2026-04-24",10000.0,10600.0,9900.0,10450.0,251000],["2026-04-28",10850.0,10850.0,10100.0,10500.0,26000],["2026-04-29",10100.0,10300.0,9920.0,10250.0,876100],["2026-05-04",10250.0,10400.0,9970.0,10350.0,27200],["2026-05-05",10200.0,10250.0,9700.0,10250.0,11500],["2026-05-06",10250.0,10350.0,9920.0,10300.0,347600],["2026-05-07",10550.0,10550.0,10200.0,10350.0,46300],["2026-05-08",10500.0,10500.0,10000.0,10450.0,8200],["2026-05-11",10450.0,10450.0,9900.0,10050.0,17700],["2026-05-12",10350.0,10350.0,10250.0,10350.0,6900],["2026-05-13",10300.0,10400.0,9850.0,10400.0,16100],["2026-05-14",10550.0,10550.0,10050.0,10400.0,9200],["2026-05-15",10050.0,10400.0,10000.0,10400.0,14000],["2026-05-18",9680.0,10450.0,9680.0,10300.0,272200],["2026-05-19",10100.0,10300.0,10100.0,10300.0,5500],["2026-05-20",10000.0,10250.0,10000.0,10250.0,4900],["2026-05-21",10300.0,10950.0,10300.0,10950.0,280500],["2026-05-22",11600.0,11700.0,11500.0,11700.0,423800],["2026-05-25",12450.0,12450.0,11000.0,11000.0,503400],["2026-05-26",11000.0,11650.0,10250.0,10250.0,133600],["2026-05-27",9960.0,10900.0,9960.0,10600.0,34300],["2026-05-28",10100.0,10600.0,10050.0,10500.0,53000],["2026-05-29",10200.0,10450.0,9820.0,9820.0,2038700],["2026-06-01",9200.0,10400.0,9200.0,10000.0,41000],["2026-06-02",10500.0,10500.0,9820.0,10000.0,10700],["2026-06-03",10150.0,10150.0,9610.0,9970.0,4800],["2026-06-04",9870.0,10600.0,9560.0,10600.0,1237300],["2026-06-05",11000.0,11150.0,10300.0,11150.0,35200],["2026-06-08",10650.0,11500.0,10600.0,11500.0,31500],["2026-06-09",11450.0,11450.0,10850.0,11450.0,4700],["2026-06-10",11850.0,11850.0,10650.0,11500.0,33800],["2026-06-11",10750.0,11450.0,10750.0,11450.0,8000],["2026-06-12",11400.0,11400.0,11300.0,11300.0,8600],["2026-06-15",11300.0,11500.0,10900.0,11500.0,317800],["2026-06-16",11500.0,11700.0,11200.0,11450.0,16700],["2026-06-17",11450.0,11850.0,11450.0,11700.0,8500],["2026-06-18",11450.0,11850.0,11300.0,11700.0,21000],["2026-06-19",11450.0,12100.0,11250.0,11750.0,23600],["2026-06-22",11750.0,12000.0,11350.0,12000.0,9000],["2026-06-23",12000.0,12100.0,11200.0,11800.0,1447200],["2026-06-24",12150.0,12150.0,11000.0,11000.0,38300],["2026-06-25",11000.0,11750.0,10600.0,11400.0,7600],["2026-06-26",11650.0,11650.0,10800.0,11200.0,36300],["2026-06-29",11000.0,11500.0,10850.0,11500.0,620600],["2026-06-30",11200.0,11700.0,11000.0,11450.0,40300],["2026-07-01",10900.0,11650.0,10850.0,11500.0,61200],["2026-07-02",11500.0,11500.0,11500.0,11500.0,3000],["2026-07-03",11050.0,12300.0,11000.0,11500.0,49300],["2026-07-06",11600.0,11600.0,10950.0,11450.0,32700],["2026-07-07",11350.0,11350.0,11350.0,11350.0,1100],["2026-07-08",10950.0,11300.0,10600.0,11300.0,33400],["2026-07-09",10900.0,11250.0,10900.0,11250.0,400],["2026-07-10",11000.0,11050.0,11000.0,11050.0,5100],["2026-07-13",11000.0,11000.0,10300.0,10800.0,20000],["2026-07-14",10300.0,10700.0,10050.0,10600.0,20400],["2026-07-15",10050.0,10550.0,9860.0,9870.0,61300],["2026-07-16",9200.0,10050.0,9200.0,9940.0,9700],["2026-07-17",9950.0,9950.0,9700.0,9950.0,5400],["2026-07-20",9320.0,9880.0,9260.0,9260.0,95000],["2026-07-21",8660.0,8700.0,8620.0,8620.0,26800],["2026-07-22",8020.0,9220.0,8020.0,9220.0,215900],["2026-07-23",9570.0,9570.0,9150.0,9550.0,17200],["2026-07-24",9300.0,9450.0,8890.0,9400.0,37200],["2026-07-27",9200.0,9500.0,9000.0,9500.0,7600],["2026-07-28",8900.0,9480.0,8900.0,9480.0,1200],["2026-07-29",9450.0,9450.0,9350.0,9350.0,1500],["2026-07-30",9340.0,9850.0,9340.0,9850.0,24500],["2026-07-31",9800.0,9800.0,9170.0,9170.0,42000],["2026-08-03",9790.0,9800.0,9300.0,9500.0,2400],["2026-08-04",9500.0,9700.0,9500.0,9700.0,400],["2026-08-05",9600.0,9970.0,9300.0,9970.0,27800],["2026-08-06",9500.0,10000.0,9400.0,9600.0,31700],["2026-08-07",9950.0,9950.0,8930.0,9690.0,18800],["2026-08-10",9200.0,9930.0,9130.0,9400.0,10700],["2026-08-11",10050.0,10050.0,9600.0,9600.0,16700],["2026-08-12",9510.0,9600.0,9500.0,9600.0,4700],["2026-08-13",9600.0,9600.0,9300.0,9480.0,11300],["2026-08-14",9350.0,9680.0,9020.0,9600.0,26900],["2026-08-17",9060.0,9970.0,9060.0,9060.0,15300],["2026-08-18",9100.0,9580.0,9070.0,9110.0,8800],["2026-08-19",9110.0,9140.0,9070.0,9070.0,3200],["2026-08-20",9150.0,9150.0,8510.0,9050.0,1010600],["2026-08-21",9140.0,9200.0,8530.0,8700.0,41600],["2026-08-24",8900.0,9000.0,8810.0,8910.0,4914300],["2026-08-25",9380.0,9380.0,8880.0,8880.0,5300],["2026-08-26",9290.0,9500.0,9050.0,9500.0,179600],["2026-08-27",9950.0,9950.0,8960.0,9800.0,23200],["2026-08-28",9790.0,10450.0,9790.0,10400.0,224100],["2026-09-03",10400.0,10500.0,9950.0,10250.0,11800],["2026-09-04",10200.0,10250.0,9750.0,10100.0,25200],["2026-09-07",10050.0,10050.0,9700.0,9980.0,3000],["2026-09-08",9900.0,9900.0,9700.0,9700.0,33600],["2026-09-09",9700.0,9900.0,9500.0,9790.0,52800],["2026-09-10",9990.0,9990.0,9700.0,9880.0,4400],["2026-09-11",10250.0,10550.0,9900.0,10150.0,48100],["2026-09-14",10100.0,10100.0,9890.0,9900.0,1069300],["2026-09-15",9980.0,9980.0,9530.0,9970.0,1800],["2026-09-16",9900.0,10200.0,9530.0,9900.0,14800],["2026-09-17",10000.0,10200.0,9350.0,10200.0,28000],["2026-09-18",10200.0,10400.0,9950.0,10400.0,3000],["2026-09-21",10400.0,10400.0,10200.0,10200.0,7000],["2026-09-22",10200.0,10200.0,10200.0,10200.0,1000],["2026-09-23",9580.0,10200.0,9580.0,10000.0,5800],["2026-09-24",10000.0,10000.0,9990.0,10000.0,1100],["2026-09-25",9300.0,10000.0,9300.0,10000.0,6500],["2026-09-28",10000.0,10500.0,9950.0,10500.0,3200],["2026-09-29",11150.0,11200.0,10500.0,11000.0,8600],["2026-09-30",10250.0,10450.0,10250.0,10250.0,13300],["2026-10-01",9560.0,10650.0,9560.0,10450.0,3000],["2026-10-02",11000.0,11000.0,9740.0,10400.0,4200],["2026-10-05",10400.0,10400.0,9730.0,10100.0,2300],["2026-10-06",9500.0,10100.0,9500.0,10100.0,11800],["2026-10-07",10600.0,10600.0,9800.0,10500.0,25600],["2026-10-08",10500.0,10500.0,9770.0,9770.0,20100],["2026-10-09",9800.0,10350.0,9600.0,10050.0,7600],["2026-10-12",10000.0,10450.0,9700.0,10450.0,144900]]}