{"sym":"TTF","index":false,"bars":[["2008-02-18",22018.15,26834.62,22018.15,24082.35,170900],["2008-02-19",23738.32,23738.32,23738.32,23738.32,117180],["2008-02-20",22706.22,23738.32,22706.22,22706.22,189040],["2008-02-21",21674.12,21674.12,21674.12,21674.12,37790],["2008-02-22",20642.02,22706.22,20642.02,22362.19,72190],["2008-02-25",23394.29,23394.29,23394.29,23394.29,19870],["2008-02-26",23394.29,23394.29,22362.19,22362.19,36250],["2008-02-27",21846.14,22878.24,21846.14,22018.15,11290],["2008-02-28",22190.17,23050.25,21674.12,21674.12,22500],["2008-02-29",21674.12,22018.15,21158.07,21158.07,19150],["2008-03-03",20297.98,20642.02,20125.97,20642.02,36530],["2008-03-04",19609.92,19953.95,19609.92,19609.92,79970],["2008-03-05",18749.83,18749.83,18749.83,18749.83,9800],["2008-03-06",19609.92,19609.92,19609.92,19609.92,20690],["2008-03-07",19609.92,20470.0,19609.92,20470.0,34500],["2008-03-10",21330.08,21330.08,20642.02,20642.02,89250],["2008-03-11",19781.93,20297.98,19781.93,19953.95,68430],["2008-03-12",19953.95,20642.02,19953.95,20297.98,41870],["2008-03-13",20642.02,20642.02,19953.95,20642.02,21610],["2008-03-14",19609.92,20297.98,19609.92,19953.95,46660],["2008-03-17",19609.92,19609.92,19093.87,19093.87,27380],["2008-03-18",18233.78,19093.87,18233.78,18233.78,81530],["2008-03-19",17889.75,18921.85,17373.7,17373.7,75220],["2008-03-20",17889.75,17889.75,16582.42,16616.82,21090],["2008-03-21",15859.95,16513.61,15791.14,15791.14,20500],["2008-03-24",15481.51,15481.51,15034.27,15034.27,68170],["2008-03-25",14311.8,14380.61,14311.8,14311.8,128790],["2008-03-26",14999.87,14999.87,14999.87,14999.87,24950],["2008-03-27",15137.48,15137.48,15137.48,15137.48,10010],["2008-03-28",15275.09,15275.09,15275.09,15275.09,20],["2008-03-31",15412.71,15412.71,15412.71,15412.71,30],["2008-04-01",15550.32,15550.32,15550.32,15550.32,21000],["2008-04-02",15687.93,15687.93,15687.93,15687.93,10020],["2008-04-03",15825.55,15825.55,15825.55,15825.55,11920],["2008-04-04",15963.16,15963.16,15963.16,15963.16,10000],["2008-04-07",16272.79,16272.79,16272.79,16272.79,224470],["2008-04-08",16582.42,16582.42,16548.02,16582.42,421720],["2008-04-09",16892.05,16892.05,16272.79,16272.79,112250],["2008-04-10",15963.16,16135.18,15963.16,15963.16,29990],["2008-04-11",15653.53,15653.53,15653.53,15653.53,61560],["2008-04-16",15343.9,15343.9,15343.9,15343.9,6660],["2008-04-17",15068.67,15619.13,15068.67,15619.13,56010],["2008-04-18",15928.76,15928.76,15481.51,15825.55,77990],["2008-04-21",16135.18,16135.18,16135.18,16135.18,55320],["2008-04-22",15825.55,15825.55,15825.55,15825.55,15230],["2008-04-23",15515.92,15515.92,15515.92,15515.92,420],["2008-04-24",15206.29,15825.55,15206.29,15206.29,34850],["2008-04-25",15481.51,15481.51,14931.06,15481.51,6220],["2008-04-28",15791.14,15791.14,15653.53,15791.14,16620],["2008-04-29",15481.51,15481.51,15481.51,15481.51,24670],["2008-05-05",15171.88,15171.88,15171.88,15171.88,7080],["2008-05-06",14896.66,14896.66,14896.66,14896.66,3330],["2008-05-07",14621.43,14621.43,14621.43,14621.43,150],["2008-05-08",14346.2,14346.2,14346.2,14346.2,10],["2008-05-09",14070.98,14070.98,14070.98,14070.98,300],["2008-05-12",13795.75,13795.75,13795.75,13795.75,20],["2008-05-13",13520.52,13520.52,13520.52,13520.52,10],["2008-05-14",13279.7,13279.7,13279.7,13279.7,310],["2008-05-15",13038.87,13038.87,13038.87,13038.87,200],["2008-05-16",12798.05,12798.05,12798.05,12798.05,6210],["2008-05-19",12557.23,12557.23,12557.23,12557.23,1050],["2008-05-20",12316.4,12316.4,12316.4,12316.4,210],["2008-05-21",12075.58,12075.58,12075.58,12075.58,10],["2008-05-22",11834.76,11834.76,11834.76,11834.76,810],["2008-05-23",11628.34,11628.34,11628.34,11628.34,310],["2008-05-26",11421.92,11421.92,11421.92,11421.92,160],["2008-05-30",11421.92,11421.92,11215.5,11215.5,100],["2008-06-02",11009.08,11009.08,11009.08,11009.08,200],["2008-06-03",11009.08,11009.08,10802.66,10802.66,160],["2008-06-04",10596.24,10596.24,10596.24,10596.24,10],["2008-06-05",10389.82,10389.82,10389.82,10389.82,660],["2008-06-06",10183.4,10183.4,10183.4,10183.4,700],["2008-06-09",10011.38,10011.38,10011.38,10011.38,50],["2008-06-10",9839.36,9839.36,9839.36,9839.36,230],["2008-06-11",10017.61,10017.61,9661.11,9661.11,1100],["2008-06-12",9482.86,9482.86,9482.86,9482.86,1640],["2008-06-13",9304.61,9304.61,9304.61,9304.61,63170],["2008-06-16",9126.36,9482.86,9126.36,9340.26,186620],["2008-06-17",9518.51,9518.51,9340.26,9518.51,96670],["2008-06-18",9518.51,9518.51,9340.26,9340.26,20210],["2008-06-19",9090.71,9090.71,9090.71,9090.71,20],["2008-06-20",8841.17,8841.17,8841.17,8841.17,2800],["2008-06-23",8591.62,8591.62,8591.62,8591.62,7900],["2008-06-24",8342.07,8342.07,8342.07,8342.07,10420],["2008-06-25",8092.52,8092.52,8092.52,8092.52,2420],["2008-06-26",7878.62,7878.62,7878.62,7878.62,20520],["2008-06-27",7664.72,7664.72,7664.72,7664.72,36100],["2008-06-30",7522.12,7878.62,7522.12,7878.62,136720],["2008-07-01",8092.52,8092.52,8092.52,8092.52,7320],["2008-07-02",8306.42,8306.42,7949.92,8306.42,56620],["2008-07-03",8520.32,8520.32,8520.32,8520.32,9380],["2008-07-04",8769.87,8769.87,8769.87,8769.87,27180],["2008-07-07",9019.41,9019.41,8520.32,8520.32,83080],["2008-07-08",8270.77,8734.22,8270.77,8734.22,41660],["2008-07-09",8876.82,8876.82,8591.62,8591.62,61950],["2008-07-10",8342.07,8555.97,8342.07,8377.72,94420],["2008-07-11",8555.97,8627.27,8555.97,8627.27,80380],["2008-07-14",8876.82,8876.82,8876.82,8876.82,83170],["2008-07-15",9126.36,9126.36,9126.36,9126.36,93300],["2008-07-16",9375.91,9375.91,8876.82,9375.91,163150],["2008-07-17",9625.46,9625.46,9625.46,9625.46,234690],["2008-07-18",9340.26,9625.46,9340.26,9340.26,101910],["2008-07-21",9090.71,9090.71,9090.71,9090.71,600],["2008-07-22",8841.17,8841.17,8841.17,8841.17,10],["2008-07-23",8591.62,8591.62,8591.62,8591.62,710],["2008-07-24",8342.07,8342.07,8342.07,8342.07,37040],["2008-07-25",8092.52,8092.52,8092.52,8092.52,4000],["2008-07-28",7878.62,8306.42,7878.62,7878.62,97800],["2008-07-29",7878.62,8021.22,7700.37,7700.37,102260],["2008-07-30",7486.47,7486.47,7486.47,7486.47,68990],["2008-07-31",7272.57,7272.57,7272.57,7272.57,2960],["2008-08-01",7058.67,7272.57,7058.67,7272.57,90190],["2008-08-04",7415.17,7415.17,7058.67,7129.97,76230],["2008-08-05",6916.07,7129.97,6916.07,6951.72,33190],["2008-08-06",6951.72,7129.97,6951.72,7129.97,26730],["2008-08-07",7343.87,7343.87,7343.87,7343.87,6290],["2008-08-08",7557.77,7557.77,7557.77,7557.77,14420],["2008-08-11",7771.67,7771.67,7771.67,7771.67,1100],["2008-08-12",7771.67,7985.57,7771.67,7985.57,115100],["2008-08-13",8199.47,8199.47,8021.22,8199.47,99820],["2008-08-14",8413.37,8413.37,8413.37,8413.37,44360],["2008-08-15",8662.92,8662.92,8662.92,8662.92,6800],["2008-08-18",9090.71,9090.71,9090.71,9090.71,16150],["2008-08-19",9518.51,9518.51,9197.66,9518.51,245480],["2008-08-20",9126.36,9981.96,9126.36,9981.96,214530],["2008-08-21",10338.46,10481.06,9839.36,10481.06,103040],["2008-08-22",10481.06,10980.16,9981.96,10980.16,210610],["2008-08-25",11514.91,11514.91,11514.91,11514.91,80100],["2008-08-26",12085.3,12085.3,12085.3,12085.3,63020],["2008-08-27",12655.7,12655.7,12513.1,12655.7,218850],["2008-08-28",12655.7,12655.7,12049.65,12655.7,260470],["2008-08-29",12049.65,13190.45,12049.65,13190.45,160050],["2008-09-03",13368.7,13832.15,13368.7,13832.15,119450],["2008-09-04",14081.7,14081.7,13154.8,13261.75,67120],["2008-09-05",12620.05,13012.2,12620.05,12620.05,36340],["2008-09-08",12014.0,12014.0,12014.0,12014.0,6930],["2008-09-09",11443.61,11443.61,11443.61,11443.61,25050],["2008-09-10",10873.21,10873.21,10873.21,10873.21,5260],["2008-09-11",10338.46,10338.46,10338.46,10338.46,2800],["2008-09-12",9839.36,9839.36,9839.36,9839.36,970],["2008-09-15",9375.91,10124.56,9375.91,9375.91,111220],["2008-09-16",9090.71,9090.71,8912.47,8912.47,100200],["2008-09-17",8484.67,8555.97,8484.67,8484.67,45820],["2008-09-18",8092.52,8092.52,8092.52,8092.52,15760],["2008-09-19",8484.67,8484.67,8449.02,8484.67,63220],["2008-09-22",8484.67,8876.82,8484.67,8876.82,820],["2008-09-23",8484.67,9304.61,8484.67,8876.82,156640],["2008-09-24",8555.97,8876.82,8555.97,8734.22,21190],["2008-09-25",8484.67,8734.22,8484.67,8734.22,25780],["2008-09-26",9162.01,9162.01,8734.22,8912.47,37360],["2008-09-29",8734.22,9340.26,8555.97,9340.26,44780],["2008-09-30",8876.82,8876.82,8876.82,8876.82,5700],["2008-10-01",8876.82,8876.82,8555.97,8555.97,20410],["2008-10-02",8591.62,8591.62,8449.02,8591.62,64330],["2008-10-03",8591.62,8627.27,8555.97,8591.62,19840],["2008-10-06",8377.72,8520.32,8163.82,8163.82,35940],["2008-10-07",7771.67,7771.67,7771.67,7771.67,22310],["2008-10-08",7450.82,7771.67,7415.17,7415.17,35130],["2008-10-09",7343.87,7736.02,7343.87,7415.17,33750],["2008-10-10",7343.87,7379.52,7058.67,7129.97,30840],["2008-10-13",7129.97,7308.22,7129.97,7308.22,4790],["2008-10-14",7664.72,7664.72,7664.72,7664.72,6030],["2008-10-15",8021.22,8021.22,7842.97,8021.22,37010],["2008-10-16",7629.07,8056.87,7629.07,7629.07,9080],["2008-10-17",7522.12,7914.27,7486.47,7914.27,8320],["2008-10-20",7985.57,7985.57,7522.12,7522.12,2790],["2008-10-21",7807.32,7807.32,7201.27,7486.47,22120],["2008-10-22",7486.47,7486.47,7165.62,7343.87,8150],["2008-10-23",6987.37,6987.37,6987.37,6987.37,20080],["2008-10-24",6987.37,6987.37,6666.52,6666.52,26980],["2008-10-27",6345.68,6345.68,6345.68,6345.68,310],["2008-10-28",6060.48,6060.48,6060.48,6060.48,7960],["2008-10-29",6345.68,6345.68,5775.28,5846.58,11250],["2008-10-30",6060.48,6131.78,5597.03,5917.88,8800],["2008-10-31",6203.08,6203.08,6024.83,6203.08,13820],["2008-11-03",6452.62,6452.62,6203.08,6238.73,8070],["2008-11-04",6060.48,6523.92,6060.48,6523.92,9920],["2008-11-05",6844.77,6844.77,6844.77,6844.77,16880],["2008-11-06",6595.22,6595.22,6523.92,6523.92,7020],["2008-11-07",6203.08,6203.08,6203.08,6203.08,1680],["2008-11-10",6203.08,6203.08,5917.88,6024.83,14030],["2008-11-11",5989.18,6024.83,5989.18,6024.83,7820],["2008-11-12",5739.63,6310.03,5739.63,5739.63,14240],["2008-11-13",5989.18,5989.18,5739.63,5953.53,5310],["2008-11-14",5953.53,5989.18,5775.28,5775.28,7730],["2008-11-17",5490.08,5597.03,5490.08,5561.38,11900],["2008-11-18",5561.38,5775.28,5561.38,5775.28,5170],["2008-11-19",5917.88,5917.88,5917.88,5917.88,2400],["2008-11-20",5632.68,5846.58,5632.68,5846.58,6430],["2008-11-21",5703.98,5703.98,5597.03,5597.03,4900],["2008-11-24",5525.73,5846.58,5418.78,5775.28,11830],["2008-11-25",5882.23,5882.23,5810.93,5810.93,22510],["2008-11-26",5989.18,5989.18,5525.73,5525.73,38610],["2008-11-27",5347.48,5525.73,5276.18,5276.18,45900],["2008-11-28",5525.73,5525.73,5276.18,5276.18,32910],["2008-12-01",5097.93,5133.58,5026.63,5026.63,46420],["2008-12-02",4777.08,4777.08,4777.08,4777.08,7060],["2008-12-03",4634.48,4670.13,4563.18,4563.18,25880],["2008-12-04",4384.93,4634.48,4349.28,4349.28,61090],["2008-12-05",4135.38,4171.03,4135.38,4135.38,37130],["2008-12-08",3957.13,3957.13,3957.13,3957.13,22170],["2008-12-09",3992.78,4135.38,3992.78,4135.38,6900],["2008-12-10",4242.33,4242.33,3992.78,3992.78,18850],["2008-12-11",4171.03,4171.03,3957.13,4135.38,7170],["2008-12-12",4171.03,4313.63,4171.03,4313.63,12770],["2008-12-15",4527.53,4527.53,4456.23,4527.53,22090],["2008-12-16",4313.63,4384.93,4313.63,4313.63,29650],["2008-12-17",4242.33,4491.88,4206.68,4206.68,34680],["2008-12-18",4064.08,4277.98,4028.43,4028.43,69650],["2008-12-19",3957.13,4206.68,3957.13,4206.68,120310],["2008-12-22",4384.93,4384.93,4384.93,4384.93,7560],["2008-12-23",4527.53,4598.83,4456.23,4598.83,60970],["2008-12-24",4634.48,4812.73,4634.48,4812.73,50810],["2008-12-25",4919.68,4919.68,4777.08,4777.08,70320],["2008-12-26",4741.43,4848.38,4598.83,4598.83,98540],["2008-12-29",4456.23,4634.48,4420.58,4456.23,51820],["2008-12-30",4456.23,4634.48,4420.58,4634.48,73910],["2008-12-31",4741.43,4812.73,4705.78,4812.73,108310],["2009-01-02",5038.51,5038.51,5038.51,5038.51,5270],["2009-01-05",5038.51,5038.51,4943.45,5038.51,40040],["2009-01-06",5181.11,5181.11,5038.51,5038.51,17800],["2009-01-07",5038.51,5133.58,5038.51,5133.58,39430],["2009-01-08",5133.58,5181.11,5086.05,5086.05,33200],["2009-01-09",5086.05,5133.58,5038.51,5038.51,30130],["2009-01-12",5133.58,5181.11,5038.51,5038.51,11790],["2009-01-13",5038.51,5086.05,5038.51,5086.05,3510],["2009-01-14",5086.05,5086.05,5086.05,5086.05,7160],["2009-01-15",5038.51,5086.05,4990.98,4990.98,2050],["2009-01-16",5086.05,5086.05,4895.91,4895.91,9870],["2009-01-19",4990.98,4990.98,4895.91,4895.91,9130],["2009-01-20",4895.91,4943.45,4895.91,4943.45,1730],["2009-01-21",4800.85,4943.45,4800.85,4943.45,820],["2009-01-22",4990.98,4990.98,4895.91,4895.91,6980],["2009-01-23",4895.91,4895.91,4753.31,4753.31,4900],["2009-02-02",4943.45,4990.98,4705.78,4705.78,7820],["2009-02-03",4658.25,4753.31,4610.72,4610.72,6820],["2009-02-04",4563.18,4658.25,4563.18,4658.25,11180],["2009-02-05",4753.31,4753.31,4468.12,4468.12,32960],["2009-02-06",4610.72,4610.72,4468.12,4563.18,8910],["2009-02-09",4610.72,4753.31,4610.72,4753.31,17300],["2009-02-10",4563.18,4753.31,4563.18,4753.31,13380],["2009-02-11",4658.25,4753.31,4658.25,4753.31,9320],["2009-02-12",4753.31,4753.31,4610.72,4610.72,4920],["2009-02-13",4753.31,4753.31,4658.25,4705.78,9800],["2009-02-16",4848.38,4848.38,4753.31,4800.85,12900],["2009-02-17",4610.72,4753.31,4610.72,4753.31,6960],["2009-02-18",4753.31,4753.31,4658.25,4658.25,3620],["2009-02-19",4610.72,4658.25,4563.18,4658.25,6500],["2009-02-20",4610.72,4658.25,4515.65,4515.65,9410],["2009-02-23",4468.12,4563.18,4420.58,4420.58,19780],["2009-02-24",4373.05,4373.05,4230.45,4230.45,10810],["2009-02-25",4373.05,4420.58,4373.05,4420.58,23470],["2009-02-26",4563.18,4610.72,4420.58,4610.72,7710],["2009-02-27",4420.58,4610.72,4420.58,4515.65,5190],["2009-03-02",4515.65,4705.78,4515.65,4658.25,7340],["2009-03-03",4515.65,4515.65,4515.65,4515.65,3820],["2009-03-04",4515.65,4610.72,4515.65,4610.72,9450],["2009-03-05",4610.72,4658.25,4610.72,4610.72,13650],["2009-03-06",4563.18,4658.25,4468.12,4468.12,11070],["2009-03-09",4515.65,4658.25,4515.65,4610.72,81280],["2009-03-10",4610.72,4753.31,4610.72,4753.31,40720],["2009-03-11",4990.98,4990.98,4753.31,4753.31,62650],["2009-03-12",4753.31,4990.98,4515.65,4990.98,69990],["2009-03-13",4800.85,4990.98,4800.85,4990.98,67070],["2009-03-16",4990.98,4990.98,4800.85,4848.38,45300],["2009-03-17",4990.98,5086.05,4943.45,4990.98,34830],["2009-03-18",5086.05,5181.11,5038.51,5086.05,65690],["2009-03-19",5038.51,5038.51,4848.38,4848.38,71800],["2009-03-20",4705.78,4895.91,4705.78,4705.78,77280],["2009-03-23",4515.65,4753.31,4515.65,4563.18,130410],["2009-03-24",4705.78,4753.31,4563.18,4563.18,249020],["2009-03-25",4420.58,4753.31,4420.58,4753.31,161290],["2009-03-26",4848.38,4990.98,4563.18,4990.98,249950],["2009-03-27",5181.11,5228.65,5038.51,5228.65,370360],["2009-03-30",5086.05,5228.65,4990.98,5086.05,106790],["2009-03-31",4895.91,5038.51,4848.38,4990.98,84840],["2009-04-01",5038.51,5086.05,4943.45,5086.05,132590],["2009-04-02",5133.58,5133.58,4990.98,5038.51,178490],["2009-04-03",5276.18,5276.18,5228.65,5276.18,505690],["2009-04-07",5323.71,5513.85,5228.65,5513.85,344540],["2009-04-08",5513.85,5656.44,5276.18,5276.18,213690],["2009-04-09",5323.71,5513.85,5228.65,5466.31,234740],["2009-04-10",5703.98,5703.98,5703.98,5703.98,285200],["2009-04-13",5989.18,5989.18,5989.18,5989.18,275140],["2009-04-14",6179.31,6274.38,5989.18,6274.38,683340],["2009-04-15",6084.24,6369.44,5989.18,5989.18,308740],["2009-04-16",5989.18,5989.18,5703.98,5894.11,336710],["2009-04-17",6084.24,6179.31,5608.91,6179.31,453010],["2009-04-20",6036.71,6179.31,5894.11,5894.11,333280],["2009-04-21",5608.91,5846.58,5608.91,5846.58,195830],["2009-04-22",6131.78,6131.78,5846.58,6131.78,331380],["2009-04-23",6131.78,6179.31,5894.11,5989.18,126450],["2009-04-24",5799.04,5894.11,5703.98,5703.98,226060],["2009-04-27",5703.98,5751.51,5466.31,5561.38,129190],["2009-04-28",5466.31,5656.44,5418.78,5656.44,101630],["2009-04-29",5608.91,5894.11,5608.91,5894.11,130670],["2009-05-04",6179.31,6179.31,6179.31,6179.31,54050],["2009-05-05",6464.51,6464.51,6464.51,6464.51,132380],["2009-05-06",6654.64,6654.64,6226.84,6512.04,309160],["2009-05-07",6512.04,6797.24,6416.98,6797.24,488970],["2009-05-08",6797.24,6797.24,6654.64,6797.24,450580],["2009-05-11",7129.97,7129.97,7129.97,7129.97,150820],["2009-05-12",7462.7,7462.7,7462.7,7462.7,135560],["2009-05-13",7795.44,8175.7,7795.44,8175.7,198280],["2009-05-14",8175.7,8175.7,7605.3,8175.7,2198910],["2009-05-15",8555.97,8555.97,8555.97,8555.97,65170],["2009-05-18",8983.77,8983.77,8983.77,8983.77,200620],["2009-05-19",9411.56,9411.56,9221.43,9411.56,1111560],["2009-05-20",9411.56,9839.36,9031.3,9839.36,988530],["2009-05-21",10124.56,10172.09,9744.3,9744.3,538510],["2009-05-22",9268.96,9268.96,9268.96,9268.96,150650],["2009-05-25",8841.17,9459.1,8841.17,9031.3,761660],["2009-05-26",9031.3,9031.3,8651.03,8698.57,522480],["2009-05-27",8698.57,9031.3,8603.5,9031.3,423900],["2009-05-28",9173.9,9364.03,8746.1,8746.1,172100],["2009-05-29",8983.77,8983.77,8603.5,8698.57,285520],["2009-06-01",8793.63,9126.36,8746.1,9126.36,178700],["2009-06-02",9554.16,9554.16,9554.16,9554.16,41050],["2009-06-03",10029.49,10029.49,10029.49,10029.49,216810],["2009-06-04",10504.83,10504.83,10504.83,10504.83,57650],["2009-06-05",11027.69,11027.69,11027.69,11027.69,74310],["2009-06-08",11550.56,11550.56,11550.56,11550.56,66380],["2009-06-09",12120.95,12120.95,11407.96,12120.95,1056820],["2009-06-10",12691.35,12691.35,11550.56,12691.35,1319410],["2009-06-11",13309.28,13309.28,13261.75,13309.28,364640],["2009-06-12",13974.75,13974.75,12691.35,12691.35,1356850],["2009-06-15",12073.42,12643.82,12073.42,12073.42,571090],["2009-06-16",11503.02,11503.02,11503.02,11503.02,125580],["2009-06-17",10932.62,10932.62,10932.62,10932.62,220340],["2009-06-18",11479.26,11479.26,10485.38,11479.26,686850],["2009-06-19",11976.19,11976.19,10982.32,10982.32,367950],["2009-06-22",10435.69,10584.77,10435.69,10435.69,313860],["2009-06-23",9938.75,9938.75,9938.75,9938.75,44230],["2009-06-24",9640.59,10435.69,9640.59,10435.69,836770],["2009-06-25",10833.24,10833.24,10137.52,10336.3,591620],["2009-06-26",10336.3,10684.16,10236.91,10535.07,361920],["2009-06-29",10535.07,10684.16,10286.61,10385.99,129430],["2009-06-30",10236.91,10236.91,9889.06,9889.06,359830],["2009-07-01",9441.81,9590.89,9441.81,9441.81,504530],["2009-07-02",9441.81,9739.97,9441.81,9640.59,125740],["2009-07-03",9640.59,10038.14,9640.59,10038.14,178070],["2009-07-06",10038.14,10535.07,10038.14,10535.07,173890],["2009-07-07",10584.77,10684.16,10435.69,10634.46,218390],["2009-07-08",10187.22,10435.69,10137.52,10435.69,186850],["2009-07-09",10435.69,10435.69,10187.22,10236.91,83390],["2009-07-10",10336.3,10336.3,9839.36,9938.75,171240],["2009-07-13",9690.28,9789.67,9590.89,9690.28,164160],["2009-07-14",9690.28,9690.28,9342.42,9342.42,101000],["2009-07-15",9342.42,9590.89,9342.42,9491.51,47160],["2009-07-16",9889.06,9889.06,9541.2,9640.59,46600],["2009-07-17",9541.2,9640.59,9243.04,9243.04,125190],["2009-07-20",9243.04,9243.04,8795.79,9044.26,390760],["2009-07-21",8845.49,9292.73,8845.49,8994.57,32490],["2009-07-22",9342.42,9342.42,8944.87,8944.87,119360],["2009-07-23",8696.41,9392.12,8696.41,9392.12,155570],["2009-07-24",9839.36,9839.36,9839.36,9839.36,84860],["2009-07-27",10286.61,10286.61,9938.75,10286.61,241580],["2009-07-28",10385.99,10783.54,9789.67,10385.99,238170],["2009-07-29",10684.16,10684.16,9988.44,10435.69,110300],["2009-07-30",10038.14,10286.61,9938.75,9988.44,134580],["2009-07-31",9988.44,10236.91,9690.28,9690.28,135580],["2009-08-03",9441.81,9690.28,9392.12,9392.12,215470],["2009-08-04",9739.97,9839.36,9590.89,9839.36,198750],["2009-08-05",9988.44,10286.61,9839.36,10286.61,421230],["2009-08-06",10286.61,10783.54,10286.61,10584.77,305360],["2009-08-07",10435.69,10485.38,10236.91,10286.61,167110],["2009-08-10",10286.61,10783.54,10286.61,10783.54,434590],["2009-08-11",10932.62,11280.48,10684.16,11280.48,529550],["2009-08-12",11678.03,11678.03,11181.09,11181.09,266440],["2009-08-13",11429.56,11429.56,11081.71,11081.71,192060],["2009-08-14",10882.93,10882.93,10684.16,10783.54,315810],["2009-08-17",10783.54,10783.54,10634.46,10634.46,167880],["2009-08-18",10336.3,10982.32,10336.3,10932.62,249630],["2009-08-19",11181.09,11479.26,11181.09,11479.26,362450],["2009-08-20",11827.11,11926.5,11528.95,11876.81,589930],["2009-08-21",11876.81,12224.66,11678.03,11827.11,423140],["2009-08-24",11628.34,11926.5,11628.34,11727.72,335950],["2009-08-25",11678.03,12274.36,11678.03,12274.36,546480],["2009-08-26",12522.82,12820.99,12423.44,12522.82,498540],["2009-08-27",12522.82,12622.21,12324.05,12473.13,253160],["2009-08-28",12572.52,12870.68,12373.74,12671.91,372710],["2009-08-31",12920.37,13268.23,12771.29,13268.23,441830],["2009-09-01",13317.92,13914.25,13168.84,13914.25,849580],["2009-09-03",13516.7,14411.19,13467.01,13467.01,287700],["2009-09-04",13268.23,13566.39,12820.99,12820.99,619210],["2009-09-07",12771.29,12771.29,12224.66,12671.91,361740],["2009-09-08",12920.37,13268.23,12771.29,13218.54,278850],["2009-09-09",13417.31,13566.39,13119.15,13367.62,229010],["2009-09-10",13367.62,13467.01,13268.23,13317.92,285090],["2009-09-11",13367.62,13367.62,13019.76,13069.46,207560],["2009-09-14",13417.31,13715.47,13168.84,13715.47,864530],["2009-09-15",14162.72,14361.49,13715.47,14361.49,758230],["2009-09-16",15057.21,15057.21,14411.19,15057.21,1078880],["2009-09-17",15057.21,15106.9,14460.88,14659.66,416780],["2009-09-18",14659.66,15355.37,14510.57,15355.37,504830],["2009-09-21",16100.77,16100.77,15504.45,16100.77,808990],["2009-09-22",15902.0,16895.87,15902.0,16895.87,870200],["2009-09-23",17740.67,17740.67,16796.49,16796.49,847930],["2009-09-24",16249.86,16846.18,16001.39,16001.39,479080],["2009-09-25",15653.53,16398.94,15653.53,16398.94,391140],["2009-09-28",16448.63,16597.71,16051.08,16200.16,484990],["2009-09-29",16597.71,16995.26,16200.16,16995.26,375820],["2009-09-30",17840.05,17840.05,17392.81,17840.05,1372940],["2009-10-01",17641.28,17641.28,16995.26,16995.26,496040],["2009-10-02",16200.16,16398.94,16150.47,16150.47,287730],["2009-10-05",16150.47,16150.47,15355.37,15405.06,598180],["2009-10-06",15802.61,15802.61,15355.37,15355.37,282910],["2009-10-07",15554.14,16100.77,15554.14,16100.77,301670],["2009-10-08",16398.94,16647.4,15902.0,16349.24,469390],["2009-10-09",16498.32,16647.4,16150.47,16249.86,236450],["2009-10-12",17044.95,17044.95,16945.57,17044.95,695820],["2009-10-13",17889.75,17889.75,17889.75,17889.75,129400],["2009-10-14",18784.24,18784.24,18784.24,18784.24,52220],["2009-10-15",19678.72,19678.72,19678.72,19678.72,47030],["2009-10-16",20374.44,20622.9,19678.72,20622.9,1733700],["2009-10-19",20374.44,20921.07,19629.03,19678.72,1027410],["2009-10-20",19877.5,20076.27,19380.56,19678.72,636210],["2009-10-21",19380.56,20125.97,19380.56,19877.5,459830],["2009-10-22",19629.03,20374.44,19579.34,20225.35,529730],["2009-10-23",20374.44,20374.44,19231.48,19231.48,557890],["2009-10-26",19132.09,19629.03,18336.99,18486.07,391670],["2009-10-27",17939.44,18138.22,17591.59,17641.28,399320],["2009-10-28",18138.22,18187.91,17144.34,17392.81,317820],["2009-10-29",16697.1,16796.49,16548.02,16548.02,375710],["2009-10-30",16796.49,17094.65,16548.02,16895.87,435390],["2009-11-02",16051.08,16051.08,16051.08,16051.08,204650],["2009-11-03",15305.67,15902.0,15255.98,15255.98,236350],["2009-11-04",14510.57,15802.61,14510.57,14759.04,523700],["2009-11-05",15206.29,15454.76,14709.35,15454.76,276390],["2009-11-06",16200.16,16200.16,15703.22,15703.22,493910],["2009-11-09",15206.29,15653.53,14957.82,14957.82,173000],["2009-11-10",14957.82,15007.51,14212.41,14311.8,360950],["2009-11-11",14311.8,14560.27,13914.25,14510.57,166290],["2009-11-12",14659.66,15106.9,14659.66,14908.12,388890],["2009-11-13",14908.12,15653.53,14808.74,15653.53,293710],["2009-11-16",16398.94,16398.94,16398.94,16398.94,117860],["2009-11-17",17144.34,17194.04,16398.94,16597.71,830630],["2009-11-18",16150.47,16647.4,15902.0,16647.4,402220],["2009-11-19",16647.4,17144.34,16398.94,16697.1,245490],["2009-11-20",16697.1,16995.26,16398.94,16498.32,281420],["2009-11-23",16398.94,16398.94,15703.22,15703.22,517490],["2009-11-24",15405.06,15902.0,15106.9,15106.9,200630],["2009-11-25",14908.12,15405.06,14361.49,14361.49,248690],["2009-11-26",13665.78,13665.78,13665.78,13665.78,110740],["2009-11-27",13019.76,14311.8,13019.76,13914.25,388750],["2009-11-30",13516.7,14311.8,13516.7,13814.86,155100],["2009-12-01",13814.86,14460.88,13814.86,14262.11,309970],["2009-12-02",14262.11,14510.57,13566.39,13566.39,193380],["2009-12-03",13317.92,13665.78,13119.15,13566.39,229290],["2009-12-04",13665.78,13864.56,13467.01,13864.56,250990],["2009-12-07",13715.47,13914.25,13665.78,13814.86,127180],["2009-12-08",13814.86,13814.86,13168.84,13168.84,240070],["2009-12-09",12671.91,12671.91,12522.82,12522.82,336800],["2009-12-10",12572.52,12622.21,11926.5,11926.5,291680],["2009-12-11",11479.26,11876.81,11330.17,11330.17,517410],["2009-12-14",11777.42,11876.81,11181.09,11876.81,165330],["2009-12-15",11926.5,12075.58,11429.56,11876.81,141070],["2009-12-16",11479.26,11479.26,11330.17,11330.17,145190],["2009-12-17",10783.54,10932.62,10783.54,10783.54,200640],["2009-12-18",10932.62,11280.48,10882.93,11280.48,240660],["2009-12-21",11280.48,11827.11,11280.48,11827.11,197180],["2009-12-22",11827.11,12025.89,11379.87,11379.87,149440],["2009-12-23",11379.87,11926.5,11379.87,11926.5,306210],["2009-12-24",12522.82,12522.82,12522.82,12522.82,40780],["2009-12-25",13119.15,13119.15,13119.15,13119.15,8520],["2009-12-28",13616.09,13765.17,13119.15,13765.17,822400],["2009-12-29",13467.01,13864.56,13218.54,13218.54,425450],["2009-12-30",13218.54,13864.56,13119.15,13566.39,310950],["2009-12-31",14063.33,14063.33,13516.7,13566.39,230330],["2010-01-04",13566.39,14212.41,13566.39,14212.41,255380],["2010-01-05",14908.12,14908.12,14411.19,14808.74,523160],["2010-01-06",14858.43,15504.45,14808.74,15504.45,676290],["2010-01-07",15951.69,16249.86,15554.14,16249.86,406540],["2010-01-08",16796.49,16796.49,15454.76,15454.76,364050],["2010-01-11",15603.84,15653.53,14709.35,14759.04,350470],["2010-01-12",14411.19,14759.04,14063.33,14063.33,226100],["2010-01-13",13616.09,14311.8,13367.62,13914.25,447350],["2010-01-14",13914.25,14609.96,13914.25,14609.96,251810],["2010-01-15",14609.96,14908.12,14311.8,14311.8,179020],["2010-01-18",13814.86,13914.25,13616.09,13616.09,213650],["2010-01-19",13616.09,14063.33,13516.7,13864.56,93500],["2010-01-20",14113.02,14113.02,13467.01,13467.01,235850],["2010-01-21",13019.76,13467.01,12820.99,12820.99,283000],["2010-01-22",12522.82,13119.15,12423.44,12721.6,128740],["2010-01-25",12721.6,13168.84,12721.6,13069.46,86760],["2010-01-26",13467.01,13715.47,13417.31,13715.47,85000],["2010-01-27",13715.47,13914.25,13119.15,13168.84,140790],["2010-01-28",13168.84,13516.7,12920.37,13218.54,151270],["2010-01-29",13268.23,13367.62,13019.76,13069.46,57900],["2010-02-01",13069.46,13417.31,13069.46,13417.31,94490],["2010-02-02",13616.09,13616.09,13367.62,13417.31,76090],["2010-02-03",13417.31,13665.78,13317.92,13467.01,91390],["2010-02-04",13516.7,14113.02,13417.31,14063.33,365300],["2010-02-05",13814.86,14113.02,13516.7,13665.78,181250],["2010-02-08",13417.31,13665.78,13367.62,13566.39,71260],["2010-02-09",13218.54,13467.01,13218.54,13367.62,80060],["2010-02-10",13417.31,13566.39,13268.23,13566.39,72370],["2010-02-11",13566.39,13566.39,13566.39,13566.39,51750],["2010-02-12",13665.78,13914.25,13566.39,13765.17,80050],["2010-02-22",13765.17,14013.64,13665.78,13914.25,147870],["2010-02-23",13814.86,13814.86,13616.09,13616.09,113120],["2010-02-24",13616.09,13715.47,13566.39,13616.09,112100],["2010-02-25",13914.25,14063.33,13715.47,14063.33,169940],["2010-02-26",14759.04,14759.04,14560.27,14759.04,857920],["2010-03-01",14908.12,15057.21,14609.96,14659.66,219650],["2010-03-02",14759.04,14808.74,14609.96,14709.35,248740],["2010-03-03",14709.35,14808.74,14609.96,14808.74,268070],["2010-03-04",14908.12,15504.45,14908.12,14957.82,557850],["2010-03-05",14908.12,15603.84,14808.74,15255.98,433130],["2010-03-08",15405.06,16001.39,15405.06,16001.39,707330],["2010-03-09",16200.16,16200.16,15653.53,16100.77,307050],["2010-03-10",16001.39,16100.77,15504.45,15504.45,378480],["2010-03-11",15902.0,16249.86,15902.0,16249.86,833560],["2010-03-12",16398.94,16498.32,16051.08,16051.08,214490],["2010-03-15",16498.32,16498.32,16051.08,16349.24,400740],["2010-03-16",16150.47,16697.1,16001.39,16249.86,923410],["2010-03-17",16249.86,16249.86,15902.0,15902.0,491410],["2010-03-18",16100.77,16597.71,15951.69,16597.71,446890],["2010-03-19",16597.71,16846.18,16398.94,16448.63,493330],["2010-03-22",16398.94,16697.1,16299.55,16498.32,418160],["2010-03-23",16498.32,16647.4,16150.47,16299.55,256470],["2010-03-24",16398.94,16895.87,16349.24,16597.71,449270],["2010-03-25",16498.32,16548.02,16001.39,16398.94,354530],["2010-03-26",16349.24,16398.94,15951.69,16349.24,565020],["2010-03-29",16349.24,16398.94,15902.0,15902.0,122950],["2010-03-30",15802.61,15802.61,15106.9,15106.9,275350],["2010-03-31",15106.9,15703.22,15106.9,15106.9,171140],["2010-04-01",15156.59,15852.31,15106.9,15852.31,170890],["2010-04-02",16150.47,16200.16,15752.92,16100.77,233860],["2010-04-05",16459.71,16613.54,16203.33,16357.16,195430],["2010-04-06",16254.6,16767.37,16254.6,16408.43,417390],["2010-04-07",16408.43,16562.26,16357.16,16510.98,222120],["2010-04-08",16408.43,16716.09,16408.43,16408.43,376470],["2010-04-09",16408.43,16562.26,16357.16,16408.43,324010],["2010-04-12",17228.85,17228.85,17228.85,17228.85,508260],["2010-04-13",17792.89,17895.45,17177.58,17177.58,709530],["2010-04-14",17690.34,17998.0,17587.79,17998.0,983080],["2010-04-15",18869.7,18869.7,18869.7,18869.7,216730],["2010-04-16",19485.01,19792.67,19023.53,19382.46,1012310],["2010-04-19",19382.46,19638.84,18972.25,19587.57,770820],["2010-04-20",19587.57,19946.5,19485.01,19741.39,608750],["2010-04-21",19843.95,20305.43,19638.84,19638.84,377800],["2010-04-22",19485.01,19690.12,19074.8,19331.18,869090],["2010-04-26",19331.18,20254.16,19177.35,19741.39,728560],["2010-04-27",19382.46,19843.95,19382.46,19485.01,312710],["2010-04-28",19023.53,19433.74,19023.53,19228.63,390750],["2010-04-29",19690.12,20151.61,19485.01,20151.61,812220],["2010-05-04",21074.58,21074.58,20151.61,20151.61,380810],["2010-05-05",20151.61,20151.61,19638.84,19638.84,212480],["2010-05-06",19741.39,20202.88,19690.12,19997.78,312420],["2010-05-07",19638.84,19997.78,19228.63,19587.57,495390],["2010-05-10",20382.35,20382.35,19228.63,19228.63,203190],["2010-05-11",19920.86,19920.86,19382.46,19690.12,231630],["2010-05-12",19613.2,19613.2,19228.63,19228.63,263310],["2010-05-13",19228.63,19536.29,18920.97,19305.55,147110],["2010-05-14",19459.37,19613.2,19382.46,19536.29,125280],["2010-05-17",19382.46,19382.46,18844.06,18844.06,145050],["2010-05-18",18305.66,19151.72,18305.66,18920.97,52590],["2010-05-19",18920.97,18920.97,18305.66,18382.57,71370],["2010-05-20",17767.26,18536.4,17767.26,18536.4,82490],["2010-05-21",18459.49,18459.49,17613.43,17613.43,109930],["2010-05-24",17690.34,17690.34,16921.2,17228.85,59380],["2010-05-25",17228.85,17228.85,16613.54,16613.54,59300],["2010-05-26",16613.54,17228.85,16536.62,16613.54,105440],["2010-05-27",16613.54,16921.2,16613.54,16844.28,74700],["2010-05-28",17613.43,17613.43,17613.43,17613.43,131430],["2010-05-31",18074.91,18459.49,16921.2,18382.57,160570],["2010-06-01",17844.17,19228.63,17844.17,19151.72,405730],["2010-06-02",18844.06,19228.63,18844.06,19151.72,148440],["2010-06-03",19459.37,19459.37,18920.97,19151.72,95220],["2010-06-04",19382.46,19382.46,18690.23,18690.23,73530],["2010-06-07",17844.17,18459.49,17767.26,17921.08,228970],["2010-06-08",17536.51,17921.08,17151.94,17921.08,47050],["2010-06-09",18459.49,18459.49,17921.08,18382.57,49390],["2010-06-10",18459.49,18690.23,18382.57,18690.23,88590],["2010-06-11",18767.14,19613.2,18613.31,19613.2,234020],["2010-06-14",19920.86,19920.86,19382.46,19920.86,178210],["2010-06-15",19613.2,19767.03,19536.29,19767.03,113390],["2010-06-16",19767.03,19767.03,19228.63,19228.63,66030],["2010-06-17",18920.97,19382.46,18920.97,18997.89,48850],["2010-06-18",18997.89,18997.89,18997.89,18997.89,90110],["2010-06-21",19228.63,19228.63,18920.97,18920.97,56500],["2010-06-22",18920.97,19151.72,18844.06,18997.89,119350],["2010-06-23",18997.89,18997.89,18613.31,18767.14,256180],["2010-06-24",18997.89,19613.2,18767.14,19151.72,159290],["2010-06-25",18844.06,19228.63,18536.4,19228.63,80650],["2010-06-28",19228.63,19305.55,18844.06,19228.63,57590],["2010-06-29",19305.55,19305.55,19074.8,19228.63,169800],["2010-06-30",18844.06,19920.86,18844.06,19920.86,244750],["2010-07-01",19305.55,19382.46,19151.72,19228.63,118620],["2010-07-02",19074.8,19228.63,18997.89,18997.89,31700],["2010-07-05",18920.97,19228.63,18767.14,19228.63,145860],["2010-07-06",18920.97,19151.72,18613.31,18613.31,53840],["2010-07-07",18690.23,18690.23,18459.49,18459.49,108780],["2010-07-08",18459.49,18844.06,18305.66,18305.66,34400],["2010-07-09",18305.66,18459.49,17844.17,17921.08,105260],["2010-07-12",18382.57,18382.57,17921.08,17998.0,41780],["2010-07-13",18459.49,18844.06,18151.83,18844.06,88500],["2010-07-14",18382.57,19151.72,18382.57,18767.14,37800],["2010-07-15",18844.06,19151.72,18459.49,18690.23,59550],["2010-07-16",18767.14,19074.8,18767.14,18920.97,83050],["2010-07-19",18920.97,18997.89,18613.31,18613.31,73280],["2010-07-20",18613.31,18767.14,18459.49,18613.31,78070],["2010-07-21",18767.14,18767.14,18459.49,18613.31,58390],["2010-07-22",18382.57,18844.06,17767.26,17767.26,169140],["2010-07-23",18228.74,18228.74,17998.0,18151.83,39520],["2010-07-26",18613.31,18613.31,17844.17,17844.17,55230],["2010-07-27",18228.74,18228.74,17690.34,18074.91,36040],["2010-07-28",18305.66,18536.4,17613.43,17613.43,75270],["2010-07-29",17305.77,17459.6,17305.77,17382.68,44020],["2010-07-30",17690.34,17690.34,17151.94,17382.68,110880],["2010-08-02",17690.34,17921.08,17382.68,17690.34,50480],["2010-08-03",17690.34,18151.83,17690.34,17921.08,65660],["2010-08-04",17690.34,17844.17,17690.34,17690.34,39380],["2010-08-05",17921.08,18074.91,17690.34,17690.34,42840],["2010-08-06",17844.17,17844.17,17305.77,17382.68,14610],["2010-08-09",17382.68,17382.68,16921.2,16998.11,41180],["2010-08-10",16536.62,16998.11,16152.05,16690.45,71140],["2010-08-11",16536.62,16767.37,16536.62,16690.45,41170],["2010-08-12",16152.05,16536.62,15921.31,15998.22,39190],["2010-08-13",15459.82,16228.96,15459.82,16152.05,19340],["2010-08-16",16690.45,16921.2,16690.45,16921.2,22810],["2010-08-17",17075.02,17075.02,16921.2,16921.2,7310],["2010-08-18",16690.45,16690.45,16075.14,16075.14,135260],["2010-08-19",16536.62,16536.62,15536.73,15536.73,40720],["2010-08-20",15075.25,15613.65,14998.33,15613.65,10240],["2010-08-23",15152.16,15382.9,15152.16,15382.9,15160],["2010-08-24",15075.25,15075.25,14613.76,14613.76,38370],["2010-08-25",14229.19,14613.76,13921.53,14383.02,128270],["2010-08-26",14229.19,14536.85,14229.19,14536.85,63450],["2010-08-27",14229.19,14306.1,13844.61,14075.36,39400],["2010-08-30",14767.59,14767.59,14690.67,14767.59,71800],["2010-08-31",14767.59,15305.99,14613.76,15075.25,38930],["2010-09-01",15075.25,15690.56,14998.33,14998.33,26060],["2010-09-06",15152.16,15690.56,15152.16,15690.56,159500],["2010-09-07",15690.56,15921.31,15075.25,15382.9,42050],["2010-09-08",14921.42,15613.65,14844.5,15459.82,82370],["2010-09-09",15767.48,15767.48,14998.33,15536.73,18970],["2010-09-10",15305.99,15613.65,14690.67,14690.67,66270],["2010-09-13",14229.19,14690.67,13998.44,14690.67,38070],["2010-09-14",14998.33,14998.33,14229.19,14921.42,38680],["2010-09-15",14767.59,14767.59,14459.93,14459.93,4690],["2010-09-16",14229.19,14613.76,13998.44,14613.76,24400],["2010-09-17",14767.59,14998.33,14613.76,14998.33,100090],["2010-09-20",15382.9,15382.9,14921.42,14998.33,28150],["2010-09-21",14921.42,14998.33,14844.5,14844.5,45390],["2010-09-22",14844.5,14844.5,14536.85,14536.85,33810],["2010-09-23",14229.19,14536.85,14152.27,14536.85,18380],["2010-09-24",14536.85,14767.59,14536.85,14767.59,27010],["2010-09-27",15229.08,15229.08,14613.76,14613.76,21940],["2010-09-28",14921.42,15075.25,14690.67,14998.33,20010],["2010-09-29",14998.33,14998.33,14613.76,14921.42,17320],["2010-09-30",14613.76,14921.42,14536.85,14921.42,24060],["2010-10-01",14613.76,14921.42,14229.19,14229.19,60000],["2010-10-04",14229.19,14613.76,13767.7,14229.19,34820],["2010-10-05",13690.79,14075.36,13690.79,13844.61,30830],["2010-10-06",14459.93,14459.93,13844.61,13844.61,32050],["2010-10-07",13844.61,13921.53,13613.87,13613.87,68670],["2010-10-08",13613.87,13844.61,13229.3,13229.3,44260],["2010-10-11",13690.79,13690.79,13229.3,13690.79,16110],["2010-10-12",13229.3,13767.7,13075.47,13075.47,53460],["2010-10-13",13075.47,13306.21,12767.81,13306.21,23200],["2010-10-14",13383.13,13383.13,12998.55,12998.55,18200],["2010-10-15",12690.9,13152.38,12690.9,12921.64,17490],["2010-10-18",12921.64,12921.64,12690.9,12921.64,32760],["2010-10-19",12921.64,13075.47,12460.15,12921.64,24270],["2010-10-20",12537.07,12537.07,12306.32,12306.32,48560],["2010-10-21",11767.92,12690.9,11691.01,12152.49,109460],["2010-10-22",12537.07,12537.07,11614.09,11998.67,39920],["2010-10-25",12383.24,12383.24,12229.41,12306.32,8290],["2010-10-26",12460.15,12844.73,12460.15,12613.98,24770],["2010-10-27",12844.73,12844.73,12306.32,12537.07,16360],["2010-10-28",12613.98,12613.98,12383.24,12383.24,26900],["2010-10-29",12613.98,12613.98,12306.32,12306.32,46300],["2010-11-01",12306.32,12613.98,12229.41,12537.07,69530],["2010-11-02",12613.98,12613.98,12306.32,12537.07,31650],["2010-11-03",12152.49,12537.07,12152.49,12460.15,40690],["2010-11-04",12537.07,12613.98,12383.24,12460.15,27800],["2010-11-05",12460.15,13075.47,12460.15,12998.55,52470],["2010-11-08",13075.47,13075.47,12767.81,12921.64,79560],["2010-11-09",12767.81,12998.55,12767.81,12844.73,56040],["2010-11-10",12921.64,12921.64,12613.98,12844.73,36050],["2010-11-11",12460.15,12690.9,12306.32,12306.32,64950],["2010-11-12",12383.24,12383.24,11691.01,12152.49,80980],["2010-11-15",12229.41,12229.41,11691.01,11998.67,57410],["2010-11-16",11537.18,11998.67,11537.18,11998.67,32240],["2010-11-17",12229.41,12229.41,11537.18,11998.67,14560],["2010-11-18",11691.01,12075.58,11691.01,11998.67,19380],["2010-11-19",11844.84,12075.58,11614.09,11998.67,37930],["2010-11-22",11998.67,11998.67,11614.09,11614.09,48960],["2010-11-23",11614.09,11691.01,11614.09,11614.09,21200],["2010-11-24",11537.18,11691.01,11460.26,11460.26,31730],["2010-11-25",11383.35,11998.67,11383.35,11691.01,43790],["2010-11-26",11767.92,11844.84,11691.01,11691.01,16620],["2010-11-29",11767.92,11767.92,11537.18,11691.01,16010],["2010-11-30",12229.41,12229.41,11998.67,12075.58,85320],["2010-12-01",11921.75,12306.32,11921.75,12075.58,27720],["2010-12-02",11921.75,12613.98,11921.75,12613.98,93640],["2010-12-03",13229.3,13229.3,13229.3,13229.3,64710],["2010-12-06",13844.61,13844.61,13460.04,13844.61,282950],["2010-12-07",13844.61,14229.19,13460.04,13536.96,141610],["2010-12-08",13536.96,13536.96,12921.64,12921.64,99960],["2010-12-09",12998.55,13383.13,12690.9,13075.47,45290],["2010-12-10",13460.04,13690.79,13229.3,13690.79,73940],["2010-12-13",14229.19,14306.1,13998.44,14306.1,373910],["2010-12-14",13844.61,14459.93,13613.87,13613.87,89660],["2010-12-15",13613.87,13844.61,12998.55,12998.55,104430],["2010-12-16",12460.15,12921.64,12460.15,12537.07,35890],["2010-12-17",12537.07,12998.55,12537.07,12921.64,27140],["2010-12-20",13075.47,13229.3,12767.81,12767.81,67650],["2010-12-21",12460.15,13075.47,12306.32,13075.47,66290],["2010-12-22",12690.9,12767.81,12537.07,12537.07,60170],["2010-12-23",12921.64,12921.64,12229.41,12383.24,30130],["2010-12-24",12383.24,12844.73,12383.24,12383.24,148530],["2010-12-27",12306.32,12537.07,12306.32,12537.07,29580],["2010-12-28",12613.98,12921.64,12537.07,12921.64,103260],["2010-12-29",12921.64,13383.13,12767.81,13383.13,121200],["2010-12-30",13536.96,13536.96,12998.55,13460.04,323330],["2010-12-31",13075.47,13460.04,12921.64,13460.04,295540],["2011-01-04",13075.47,13075.47,12921.64,12921.64,22870],["2011-01-05",12767.81,12767.81,12613.98,12690.9,16710],["2011-01-06",12537.07,12690.9,12306.32,12306.32,45420],["2011-01-07",12306.32,12383.24,12229.41,12229.41,40060],["2011-01-10",12152.49,12229.41,11921.75,11921.75,5150],["2011-01-11",11767.92,11921.75,11614.09,11614.09,11180],["2011-01-12",11998.67,12075.58,11691.01,11998.67,15010],["2011-01-13",12306.32,12306.32,11921.75,11921.75,40060],["2011-01-14",12306.32,12306.32,11921.75,11921.75,3770],["2011-01-17",11691.01,12306.32,11691.01,12306.32,52820],["2011-01-18",12306.32,12306.32,12152.49,12152.49,21790],["2011-01-19",11767.92,12306.32,11767.92,12229.41,15170],["2011-01-20",12229.41,12383.24,12229.41,12229.41,161500],["2011-01-21",12229.41,12229.41,11921.75,11921.75,9070],["2011-01-24",12229.41,12229.41,11921.75,11921.75,7840],["2011-01-25",12152.49,12152.49,11383.35,11383.35,83480],["2011-01-26",11383.35,11844.84,11229.52,11767.92,44680],["2011-01-27",11844.84,12075.58,11614.09,11614.09,10050],["2011-01-28",12075.58,12075.58,11691.01,11767.92,1930],["2011-02-08",11767.92,11844.84,11614.09,11614.09,16240],["2011-02-09",11767.92,11998.67,11614.09,11691.01,42460],["2011-02-10",11921.75,11998.67,11921.75,11921.75,9150],["2011-02-11",11844.84,11844.84,11767.92,11767.92,7290],["2011-02-14",11921.75,11921.75,11537.18,11614.09,47370],["2011-02-15",11691.01,11691.01,11460.26,11691.01,24300],["2011-02-16",11691.01,11691.01,11691.01,11691.01,210],["2011-02-17",11537.18,11537.18,11306.44,11306.44,32770],["2011-02-18",10998.78,11306.44,10768.03,10768.03,35760],["2011-02-21",10383.46,10383.46,10229.63,10229.63,147690],["2011-02-22",9998.89,10075.8,9845.06,9845.06,26000],["2011-02-23",9691.23,10075.8,9460.49,9614.32,109100],["2011-02-24",9614.32,9691.23,9152.83,9383.57,103990],["2011-02-25",9460.49,9691.23,9306.66,9614.32,148580],["2011-02-28",9614.32,9691.23,9537.4,9614.32,99290],["2011-03-01",9768.14,10075.8,9691.23,10075.8,96490],["2011-03-02",10075.8,10152.72,9691.23,9921.97,48910],["2011-03-03",9845.06,10075.8,9768.14,9845.06,61900],["2011-03-04",9691.23,9998.89,9691.23,9998.89,35960],["2011-03-07",10075.8,10075.8,9768.14,9768.14,35580],["2011-03-08",9768.14,9921.97,9768.14,9768.14,65280],["2011-03-09",9614.32,9845.06,9460.49,9845.06,13710],["2011-03-10",9691.23,10152.72,9691.23,10152.72,78590],["2011-03-11",10306.55,10306.55,10152.72,10229.63,84350],["2011-03-14",9921.97,10229.63,9845.06,9845.06,93680],["2011-03-15",9921.97,10075.8,9845.06,10075.8,55600],["2011-03-16",10229.63,10229.63,9921.97,10075.8,38970],["2011-03-17",9998.89,10229.63,9998.89,10152.72,34810],["2011-03-18",10152.72,10306.55,10152.72,10229.63,70450],["2011-03-21",10229.63,10460.38,10075.8,10229.63,33300],["2011-03-22",10229.63,10229.63,10075.8,10152.72,45770],["2011-03-23",10152.72,10152.72,9921.97,9998.89,57290],["2011-03-24",10229.63,10229.63,9845.06,9921.97,48500],["2011-03-25",10152.72,10152.72,9768.14,9845.06,12480],["2011-03-28",9998.89,9998.89,9921.97,9998.89,5220],["2011-03-29",9998.89,9998.89,9768.14,9768.14,19660],["2011-03-30",9691.23,9845.06,9691.23,9845.06,13720],["2011-03-31",9845.06,9998.89,9768.14,9768.14,31920],["2011-04-01",9768.14,9845.06,9691.23,9691.23,9410],["2011-04-04",9691.23,10152.72,9614.32,10075.8,85510],["2011-04-05",10075.8,10229.63,9998.89,10075.8,28070],["2011-04-06",10075.8,10152.72,9921.97,10075.8,24680],["2011-04-07",10152.72,10152.72,9998.89,10075.8,35910],["2011-04-08",9998.89,9998.89,9921.97,9998.89,13950],["2011-04-13",9998.89,9998.89,9768.14,9998.89,16640],["2011-04-14",9768.14,9921.97,9768.14,9845.06,26010],["2011-04-15",9845.06,9845.06,9768.14,9768.14,17600],["2011-04-18",9768.14,9768.14,9614.32,9614.32,35560],["2011-04-19",9614.32,9768.14,9460.49,9460.49,32240],["2011-04-20",9383.57,9691.23,9306.66,9460.49,42180],["2011-04-21",9460.49,9537.4,9306.66,9383.57,57970],["2011-04-22",9306.66,9306.66,8999.0,8999.0,21800],["2011-04-25",8999.0,9383.57,8999.0,9229.74,12920],["2011-04-26",8999.0,9537.4,8999.0,9306.66,18850],["2011-04-27",9383.57,9460.49,9306.66,9306.66,76140],["2011-04-28",8922.08,9229.74,8922.08,8922.08,36280],["2011-04-29",8922.08,9229.74,8922.08,9229.74,39750],["2011-05-04",8999.0,9229.74,8999.0,8999.0,38730],["2011-05-05",8768.26,8768.26,8614.43,8614.43,74480],["2011-05-06",8614.43,8614.43,8460.6,8460.6,63140],["2011-05-09",8306.77,8691.34,8076.03,8076.03,80620],["2011-05-10",8076.03,8229.85,7922.2,8229.85,51920],["2011-05-11",8076.03,8152.94,7845.28,7922.2,44310],["2011-05-12",7768.37,7999.11,7768.37,7999.11,2630],["2011-05-13",7922.2,7922.2,7614.54,7691.45,53920],["2011-05-16",7691.45,8076.03,7537.62,7691.45,22050],["2011-05-17",7922.2,7922.2,7460.71,7460.71,16700],["2011-05-18",7691.45,7691.45,7153.05,7153.05,119240],["2011-05-19",6999.22,7306.88,6922.31,6999.22,21300],["2011-05-20",6922.31,7076.14,6768.48,6999.22,19370],["2011-05-23",6922.31,6999.22,6691.56,6691.56,30270],["2011-05-24",6383.91,6768.48,6383.91,6383.91,17170],["2011-05-25",6076.25,6153.16,6076.25,6076.25,26360],["2011-05-26",5845.5,6306.99,5845.5,6306.99,40320],["2011-05-27",6153.16,6383.91,5999.33,6306.99,48680],["2011-05-30",6383.91,6383.91,5999.33,6383.91,28380],["2011-05-31",6230.08,6383.91,6153.16,6153.16,8550],["2011-06-01",6230.08,6306.99,6230.08,6306.99,3990],["2011-06-02",6306.99,6614.65,6306.99,6614.65,73890],["2011-06-03",6691.56,6922.31,6306.99,6460.82,86040],["2011-06-06",6614.65,6614.65,6537.73,6537.73,900],["2011-06-07",6614.65,6845.39,6537.73,6845.39,29230],["2011-06-08",7076.14,7076.14,6768.48,6922.31,19540],["2011-06-09",7076.14,7076.14,6691.56,6691.56,17730],["2011-06-10",6922.31,6999.22,6922.31,6999.22,47230],["2011-06-13",6999.22,7153.05,6768.48,7076.14,13750],["2011-06-14",6922.31,7383.79,6922.31,7076.14,83060],["2011-06-15",7229.97,7229.97,6768.48,6768.48,42080],["2011-06-16",6691.56,6999.22,6460.82,6999.22,33650],["2011-06-17",6999.22,6999.22,6691.56,6691.56,17440],["2011-06-20",6460.82,6922.31,6460.82,6845.39,26070],["2011-06-21",6922.31,7076.14,6845.39,7076.14,20120],["2011-06-22",7153.05,7153.05,6922.31,6999.22,2550],["2011-06-23",6922.31,6922.31,6691.56,6691.56,24820],["2011-06-24",6614.65,6845.39,6614.65,6845.39,1050],["2011-06-27",7076.14,7076.14,6614.65,7076.14,15750],["2011-06-28",6922.31,7153.05,6768.48,7153.05,41740],["2011-06-29",6922.31,6922.31,6845.39,6845.39,690],["2011-06-30",6845.39,6999.22,6614.65,6999.22,62810],["2011-07-01",6768.48,6922.31,6768.48,6845.39,4130],["2011-07-04",6768.48,6922.31,6614.65,6614.65,5210],["2011-07-05",6845.39,6845.39,6691.56,6845.39,2370],["2011-07-06",6845.39,6845.39,6691.56,6768.48,2260],["2011-07-07",6691.56,6691.56,6691.56,6691.56,130],["2011-07-08",6691.56,6691.56,6537.73,6537.73,18750],["2011-07-11",6460.82,6768.48,6460.82,6614.65,11510],["2011-07-12",6460.82,6537.73,6460.82,6460.82,1810],["2011-07-13",6614.65,6614.65,6460.82,6614.65,9990],["2011-07-14",6614.65,6768.48,6614.65,6614.65,33200],["2011-07-15",6537.73,6614.65,6537.73,6614.65,11070],["2011-07-18",6383.91,6460.82,6306.99,6460.82,4000],["2011-07-19",6460.82,6537.73,6460.82,6460.82,310],["2011-07-20",6460.82,6460.82,6460.82,6460.82,1870],["2011-07-21",6460.82,6460.82,6306.99,6306.99,8370],["2011-07-22",6306.99,6306.99,6153.16,6153.16,12100],["2011-07-25",6076.25,6306.99,6076.25,6306.99,90],["2011-07-26",6076.25,6383.91,6076.25,6383.91,4340],["2011-07-27",6076.25,6537.73,6076.25,6537.73,6230],["2011-07-28",6306.99,6537.73,6306.99,6537.73,8680],["2011-07-29",6614.65,6614.65,6383.91,6460.82,6590],["2011-08-01",6153.16,6460.82,6153.16,6153.16,5180],["2011-08-02",6153.16,6153.16,5922.42,5922.42,12080],["2011-08-03",5768.59,5845.5,5691.67,5691.67,13920],["2011-08-04",5845.5,5922.42,5845.5,5922.42,12260],["2011-08-05",5999.33,5999.33,5845.5,5999.33,1410],["2011-08-08",5999.33,5999.33,5999.33,5999.33,2100],["2011-08-09",5768.59,5768.59,5768.59,5768.59,28010],["2011-08-10",5922.42,5999.33,5845.5,5999.33,2910],["2011-08-11",5845.5,5922.42,5845.5,5922.42,5440],["2011-08-12",5999.33,5999.33,5845.5,5999.33,1320],["2011-08-15",5999.33,6076.25,5768.59,5999.33,1630],["2011-08-16",5845.5,6076.25,5845.5,6076.25,2150],["2011-08-17",6076.25,6153.16,5922.42,6076.25,35140],["2011-08-18",6076.25,6153.16,6076.25,6153.16,2410],["2011-08-19",6076.25,6153.16,5845.5,6076.25,25920],["2011-08-22",6076.25,6306.99,6076.25,6306.99,27920],["2011-08-23",6306.99,6306.99,6076.25,6306.99,160],["2011-08-24",6230.08,6230.08,6076.25,6076.25,8770],["2011-08-25",6153.16,6306.99,6076.25,6153.16,2460],["2011-08-26",6153.16,6153.16,6076.25,6076.25,9000],["2011-08-29",6230.08,6306.99,6230.08,6306.99,8020],["2011-08-30",6460.82,6537.73,6383.91,6460.82,49930],["2011-08-31",6230.08,6383.91,6230.08,6230.08,14730],["2011-09-01",6383.91,6383.91,6306.99,6383.91,18220],["2011-09-05",6383.91,6460.82,6306.99,6460.82,4300],["2011-09-06",6460.82,6460.82,6153.16,6460.82,1640],["2011-09-07",6537.73,6537.73,6460.82,6460.82,4840],["2011-09-08",6614.65,6768.48,6537.73,6768.48,106760],["2011-09-09",6614.65,7076.14,6614.65,6999.22,16940],["2011-09-12",6922.31,6999.22,6691.56,6691.56,27870],["2011-09-13",6691.56,6999.22,6691.56,6999.22,48370],["2011-09-14",6999.22,7076.14,6768.48,6999.22,27890],["2011-09-15",6768.48,6768.48,6691.56,6691.56,38520],["2011-09-16",6460.82,6691.56,6383.91,6383.91,50090],["2011-09-19",6614.65,6614.65,6537.73,6537.73,1310],["2011-09-20",6383.91,6537.73,6383.91,6460.82,5040],["2011-09-21",6537.73,6691.56,6460.82,6460.82,4040],["2011-09-22",6614.65,6614.65,6460.82,6614.65,5050],["2011-09-23",6383.91,6460.82,6306.99,6306.99,9740],["2011-09-26",6460.82,6537.73,6230.08,6537.73,14360],["2011-09-27",6460.82,6537.73,6460.82,6460.82,11950],["2011-09-28",6537.73,6537.73,6306.99,6460.82,7690],["2011-09-29",6306.99,6306.99,6153.16,6153.16,25210],["2011-09-30",6306.99,6306.99,6153.16,6153.16,18420],["2011-10-03",6153.16,6230.08,6076.25,6230.08,10360],["2011-10-04",6153.16,6306.99,6076.25,6153.16,9510],["2011-10-05",6306.99,6383.91,6230.08,6230.08,5010],["2011-10-06",6230.08,6306.99,6230.08,6306.99,6950],["2011-10-07",6153.16,6306.99,6153.16,6306.99,8310],["2011-10-10",6076.25,6383.91,6076.25,6230.08,5630],["2011-10-11",6153.16,6230.08,6153.16,6230.08,3750],["2011-10-12",6230.08,6230.08,6076.25,6076.25,15530],["2011-10-13",6076.25,6230.08,6076.25,6230.08,15620],["2011-10-14",6230.08,6230.08,6076.25,6153.16,8350],["2011-10-17",6230.08,6230.08,6153.16,6153.16,7740],["2011-10-18",6230.08,6230.08,6076.25,6153.16,10340],["2011-10-19",6153.16,6153.16,6076.25,6076.25,18670],["2011-10-20",6076.25,6230.08,6076.25,6230.08,510],["2011-10-21",6230.08,6230.08,6153.16,6230.08,2410],["2011-10-24",6541.58,6541.58,6299.3,6380.06,27960],["2011-10-25",6218.54,6460.82,6218.54,6218.54,28060],["2011-10-26",6218.54,6218.54,5976.26,5976.26,61730],["2011-10-27",6057.02,6057.02,5976.26,5976.26,12950],["2011-10-28",5976.26,5976.26,5733.98,5733.98,251640],["2011-10-31",5733.98,5814.74,5572.46,5653.22,87030],["2011-11-01",5653.22,5653.22,5410.94,5410.94,72920],["2011-11-02",5410.94,5410.94,5168.66,5168.66,74090],["2011-11-03",5168.66,5249.42,5087.9,5249.42,42700],["2011-11-04",5330.18,5330.18,5007.14,5007.14,162760],["2011-11-07",4926.38,4926.38,4764.85,4764.85,144330],["2011-11-08",4764.85,4926.38,4603.33,4603.33,711300],["2011-11-09",4684.09,4764.85,4684.09,4764.85,8510],["2011-11-10",4764.85,4845.62,4684.09,4845.62,22020],["2011-11-11",4684.09,5007.14,4684.09,4764.85,10360],["2011-11-14",4684.09,4684.09,4603.33,4603.33,24610],["2011-11-15",4603.33,4684.09,4522.57,4603.33,8030],["2011-11-16",4684.09,4684.09,4603.33,4684.09,18960],["2011-11-17",4764.85,4764.85,4684.09,4764.85,11930],["2011-11-18",4684.09,4764.85,4603.33,4603.33,41010],["2011-11-21",4684.09,4684.09,4522.57,4522.57,328339],["2011-11-22",4522.57,4603.33,4522.57,4522.57,6130],["2011-11-23",4603.33,4684.09,4522.57,4684.09,19660],["2011-11-24",4603.33,4684.09,4522.57,4522.57,38930],["2011-11-25",4441.81,4684.09,4441.81,4684.09,86010],["2011-11-28",4764.85,4764.85,4603.33,4764.85,22850],["2011-11-29",4684.09,4845.62,4603.33,4603.33,241440],["2011-11-30",4603.33,4603.33,4441.81,4441.81,84430],["2011-12-01",4522.57,4522.57,4361.05,4441.81,60130],["2011-12-02",4522.57,4603.33,4522.57,4603.33,85370],["2011-12-05",4764.85,4764.85,4764.85,4764.85,1300],["2011-12-06",4926.38,4926.38,4926.38,4926.38,2730],["2011-12-07",5087.9,5087.9,4845.62,4926.38,135010],["2011-12-08",4926.38,5007.14,4684.09,4764.85,23950],["2011-12-09",4764.85,4845.62,4684.09,4845.62,12390],["2011-12-12",4845.62,4845.62,4684.09,4845.62,2940],["2011-12-13",4684.09,4764.85,4603.33,4684.09,43210],["2011-12-14",4684.09,4684.09,4522.57,4522.57,23220],["2011-12-15",4522.57,4522.57,4361.05,4522.57,30170],["2011-12-16",4522.57,4684.09,4522.57,4603.33,26800],["2011-12-19",4603.33,4684.09,4522.57,4522.57,19020],["2011-12-20",4441.81,4603.33,4361.05,4361.05,20370],["2011-12-21",4361.05,4441.81,4280.29,4280.29,23910],["2011-12-22",4199.53,4361.05,4118.77,4199.53,45030],["2011-12-23",4199.53,4280.29,4199.53,4280.29,5330],["2011-12-26",4280.29,4280.29,4118.77,4199.53,16690],["2011-12-27",4199.53,4280.29,4038.01,4280.29,56790],["2011-12-28",4280.29,4441.81,4199.53,4441.81,35530],["2011-12-29",4441.81,4603.33,4441.81,4603.33,145230],["2011-12-30",4603.33,4764.85,4603.33,4684.09,39840],["2012-01-03",4764.85,4764.85,4684.09,4764.85,23650],["2012-01-04",4764.85,4845.62,4684.09,4684.09,18160],["2012-01-05",4684.09,4845.62,4684.09,4845.62,203010],["2012-01-06",4764.85,5007.14,4764.85,4764.85,71550],["2012-01-09",4926.38,4926.38,4845.62,4926.38,131330],["2012-01-10",5007.14,5168.66,5007.14,5168.66,90860],["2012-01-11",5330.18,5330.18,4926.38,5330.18,36880],["2012-01-12",5087.9,5330.18,5087.9,5087.9,34800],["2012-01-13",5087.9,5330.18,5087.9,5249.42,34320],["2012-01-16",5249.42,5491.7,5249.42,5410.94,119690],["2012-01-17",5330.18,5330.18,5168.66,5168.66,98870],["2012-01-18",5087.9,5410.94,4926.38,4926.38,206310],["2012-01-19",4926.38,5087.9,4684.09,5087.9,101550],["2012-01-20",5249.42,5249.42,5007.14,5087.9,51710],["2012-01-30",5087.9,5249.42,5007.14,5249.42,24540],["2012-01-31",5330.18,5330.18,5007.14,5007.14,58420],["2012-02-01",5007.14,5168.66,5007.14,5168.66,31970],["2012-02-02",5249.42,5330.18,5087.9,5330.18,122860],["2012-02-03",5249.42,5410.94,5168.66,5168.66,43710],["2012-02-06",5168.66,5168.66,4926.38,4926.38,98160],["2012-02-07",5007.14,5087.9,4845.62,4926.38,32950],["2012-02-08",5087.9,5168.66,4926.38,5007.14,66430],["2012-02-09",5168.66,5168.66,4926.38,5007.14,43460],["2012-02-10",4926.38,5007.14,4764.85,4764.85,111830],["2012-02-13",4764.85,4845.62,4603.33,4684.09,28660],["2012-02-14",4684.09,4764.85,4603.33,4684.09,9000],["2012-02-15",4684.09,4764.85,4522.57,4764.85,13260],["2012-02-16",4684.09,4764.85,4603.33,4684.09,18040],["2012-02-17",4684.09,4845.62,4603.33,4764.85,51170],["2012-02-20",4845.62,4926.38,4845.62,4926.38,174530],["2012-02-21",5087.9,5087.9,4926.38,4926.38,34410],["2012-02-22",4845.62,5007.14,4845.62,5007.14,14040],["2012-02-23",5087.9,5168.66,4926.38,5168.66,74450],["2012-02-24",5249.42,5410.94,5168.66,5410.94,292710],["2012-02-27",5572.46,5653.22,5491.7,5653.22,210390],["2012-02-28",5895.5,5895.5,5572.46,5572.46,184860],["2012-02-29",5572.46,5733.98,5410.94,5653.22,33470],["2012-03-01",5653.22,5733.98,5491.7,5572.46,148450],["2012-03-02",5491.7,5653.22,5491.7,5491.7,149540],["2012-03-05",5733.98,5733.98,5733.98,5733.98,133160],["2012-03-06",5976.26,5976.26,5491.7,5572.46,199450],["2012-03-07",5653.22,5653.22,5330.18,5653.22,167300],["2012-03-08",5491.7,5653.22,5410.94,5410.94,107830],["2012-03-09",5330.18,5572.46,5249.42,5410.94,106140],["2012-03-12",5330.18,5410.94,5168.66,5410.94,62060],["2012-03-13",5410.94,5491.7,5330.18,5491.7,95060],["2012-03-14",5572.46,5572.46,5249.42,5249.42,33010],["2012-03-15",5168.66,5491.7,5168.66,5491.7,84900],["2012-03-16",5572.46,5653.22,5410.94,5491.7,60830],["2012-03-19",5410.94,5491.7,5330.18,5491.7,12870],["2012-03-20",5410.94,5491.7,5330.18,5491.7,58510],["2012-03-21",5410.94,5733.98,5410.94,5653.22,131110],["2012-03-22",5733.98,5895.5,5491.7,5895.5,261240],["2012-03-23",6137.78,6137.78,6057.02,6137.78,107320],["2012-03-26",6299.3,6380.06,6218.54,6380.06,297710],["2012-03-27",6541.58,6541.58,6137.78,6137.78,199950],["2012-03-28",5895.5,6218.54,5895.5,6057.02,207560],["2012-03-29",6137.78,6137.78,5814.74,5814.74,140820],["2012-03-30",5733.98,5814.74,5572.46,5572.46,100190],["2012-04-03",5572.46,5814.74,5572.46,5653.22,80860],["2012-04-04",5733.98,5733.98,5491.7,5653.22,146360],["2012-04-05",5491.7,5733.98,5491.7,5653.22,27480],["2012-04-06",5733.98,5814.74,5572.46,5653.22,56090],["2012-04-09",5814.74,5814.74,5572.46,5733.98,86060],["2012-04-10",5733.98,5814.74,5653.22,5814.74,87770],["2012-04-11",5976.26,6057.02,5895.5,6057.02,235210],["2012-04-12",6299.3,6299.3,6218.54,6299.3,622990],["2012-04-13",6541.58,6541.58,6299.3,6541.58,467750],["2012-04-16",6864.62,6864.62,6864.62,6864.62,119600],["2012-04-17",7187.66,7187.66,7187.66,7187.66,43960],["2012-04-18",7510.7,7510.7,7510.7,7510.7,65060],["2012-04-19",7833.74,7833.74,7510.7,7672.22,1530350],["2012-04-20",7672.22,7995.26,7510.7,7995.26,705970],["2012-04-23",7995.26,8318.31,7995.26,8318.31,457210],["2012-04-24",8237.55,8399.07,8076.03,8237.55,548310],["2012-04-25",8237.55,8641.35,8156.79,8641.35,403570],["2012-04-26",9045.15,9045.15,8802.87,9045.15,372730],["2012-04-27",9206.67,9448.95,9206.67,9448.95,421820],["2012-05-02",9691.23,9771.99,9045.15,9045.15,545990],["2012-05-03",8641.35,8802.87,8641.35,8641.35,594160],["2012-05-04",9045.15,9045.15,8964.39,9045.15,371290],["2012-05-07",9448.95,9448.95,9448.95,9448.95,16380],["2012-05-08",9852.75,9852.75,9529.71,9691.23,601530],["2012-05-09",9610.47,9691.23,9206.67,9206.67,818720],["2012-05-10",9610.47,9610.47,8802.87,8883.63,659180],["2012-05-11",8883.63,9045.15,8479.83,8479.83,417710],["2012-05-14",8156.79,8318.31,8076.03,8076.03,184990],["2012-05-15",7752.98,7914.5,7672.22,7672.22,888230],["2012-05-16",7672.22,7833.74,7510.7,7672.22,302910],["2012-05-17",7833.74,7995.26,7672.22,7672.22,227150],["2012-05-18",7510.7,7672.22,7349.18,7349.18,277260],["2012-05-21",7349.18,7672.22,7349.18,7672.22,201060],["2012-05-22",7752.98,7995.26,7591.46,7672.22,332120],["2012-05-23",7672.22,7672.22,7349.18,7349.18,79360],["2012-05-24",7349.18,7349.18,7026.14,7026.14,202740],["2012-05-25",7026.14,7349.18,7026.14,7349.18,231250],["2012-05-28",7510.7,7672.22,7268.42,7510.7,276780],["2012-05-29",7268.42,7429.94,7187.66,7429.94,169750],["2012-05-30",7429.94,7591.46,7429.94,7510.7,26690],["2012-05-31",7429.94,7429.94,7187.66,7187.66,348840],["2012-06-01",7187.66,7349.18,6945.38,6945.38,230460],["2012-06-04",6945.38,6945.38,6622.34,6622.34,425590],["2012-06-05",6380.06,6945.38,6380.06,6945.38,157660],["2012-06-06",7106.9,7268.42,6945.38,7268.42,341640],["2012-06-07",7591.46,7591.46,7510.7,7591.46,322370],["2012-06-08",7833.74,7914.5,7672.22,7914.5,896640],["2012-06-11",7995.26,8156.79,7833.74,7914.5,260140],["2012-06-12",7752.98,7833.74,7591.46,7591.46,385360],["2012-06-13",7672.22,7672.22,7429.94,7510.7,154460],["2012-06-14",7510.7,7752.98,7510.7,7591.46,364030],["2012-06-15",7672.22,7752.98,7510.7,7672.22,188830],["2012-06-18",7914.5,7914.5,7510.7,7591.46,659170],["2012-06-19",7752.98,7752.98,7365.33,7365.33,133750],["2012-06-20",7365.33,7656.07,7365.33,7656.07,97370],["2012-06-21",7752.98,7752.98,7559.16,7559.16,36790],["2012-06-22",7559.16,7559.16,7268.42,7268.42,188920],["2012-06-25",6977.69,7171.51,6977.69,6977.69,175460],["2012-06-26",6783.86,6880.77,6686.95,6686.95,190130],["2012-06-27",6493.12,6977.69,6493.12,6783.86,18060],["2012-06-28",6686.95,6686.95,6493.12,6493.12,233140],["2012-06-29",6590.04,6686.95,6396.21,6686.95,39930],["2012-07-02",6783.86,6783.86,6396.21,6590.04,123660],["2012-07-03",6686.95,6686.95,6299.3,6299.3,163510],["2012-07-04",6493.12,6493.12,6008.56,6008.56,78350],["2012-07-05",5814.74,6105.47,5814.74,6105.47,28170],["2012-07-06",6008.56,6396.21,6008.56,6299.3,55520],["2012-07-09",6299.3,6299.3,6008.56,6008.56,55410],["2012-07-10",6299.3,6299.3,5814.74,5814.74,5420],["2012-07-11",6008.56,6105.47,5814.74,6008.56,45640],["2012-07-12",6105.47,6299.3,6008.56,6299.3,28630],["2012-07-13",6299.3,6590.04,6299.3,6493.12,216130],["2012-07-16",6396.21,6590.04,6202.39,6202.39,45070],["2012-07-17",6202.39,6493.12,6202.39,6493.12,61490],["2012-07-18",6686.95,6783.86,6396.21,6590.04,79620],["2012-07-19",6686.95,6880.77,6493.12,6880.77,105260],["2012-07-20",7074.6,7171.51,6977.69,6977.69,229200],["2012-07-23",6686.95,6977.69,6686.95,6686.95,212810],["2012-07-24",6783.86,6783.86,6396.21,6396.21,67510],["2012-07-25",6396.21,6590.04,6202.39,6493.12,43530],["2012-07-26",6493.12,6686.95,6396.21,6493.12,79060],["2012-07-27",6493.12,6686.95,6493.12,6493.12,86850],["2012-07-30",6686.95,6783.86,6493.12,6590.04,23030],["2012-07-31",6590.04,6783.86,6493.12,6590.04,30250],["2012-08-01",6590.04,6590.04,6299.3,6590.04,45900],["2012-08-02",6590.04,6783.86,6396.21,6686.95,27620],["2012-08-03",6493.12,6783.86,6493.12,6686.95,47230],["2012-08-06",6590.04,6880.77,6590.04,6783.86,89370],["2012-08-07",6880.77,6880.77,6590.04,6590.04,25760],["2012-08-08",6590.04,6783.86,6590.04,6590.04,34320],["2012-08-09",6686.95,6783.86,6396.21,6396.21,56520],["2012-08-10",6299.3,6590.04,6105.47,6396.21,832760],["2012-08-13",6396.21,6396.21,6105.47,6202.39,374940],["2012-08-14",6105.47,6202.39,6008.56,6105.47,452660],["2012-08-15",6202.39,6202.39,5911.65,6105.47,362690],["2012-08-16",5911.65,5911.65,5814.74,5814.74,216680],["2012-08-17",5524.0,5717.83,5524.0,5524.0,472660],["2012-08-20",5620.91,5717.83,5524.0,5717.83,53850],["2012-08-21",5911.65,5911.65,5524.0,5620.91,981520],["2012-08-22",5717.83,5814.74,5620.91,5814.74,799250],["2012-08-23",5717.83,5717.83,5524.0,5524.0,156190],["2012-08-24",5330.18,5717.83,5330.18,5717.83,355570],["2012-08-27",5524.0,5524.0,5524.0,5524.0,41590],["2012-08-28",5330.18,5330.18,5330.18,5330.18,81550],["2012-08-29",5136.35,5330.18,5136.35,5330.18,580200],["2012-08-30",5233.26,5330.18,5136.35,5136.35,257200],["2012-08-31",5039.44,5233.26,5039.44,5136.35,128950],["2012-09-04",5233.26,5330.18,5233.26,5330.18,123950],["2012-09-05",5330.18,5330.18,5136.35,5136.35,324530],["2012-09-06",5039.44,5136.35,4942.53,4942.53,215200],["2012-09-07",4942.53,4942.53,4748.7,4845.62,216760],["2012-09-10",4748.7,4845.62,4651.79,4651.79,231690],["2012-09-11",4457.97,4554.88,4457.97,4457.97,387730],["2012-09-12",4457.97,4651.79,4457.97,4554.88,179880],["2012-09-13",4651.79,4651.79,4457.97,4651.79,134520],["2012-09-14",4748.7,4845.62,4651.79,4845.62,248450],["2012-09-17",4748.7,4845.62,4651.79,4651.79,164470],["2012-09-18",4554.88,4651.79,4457.97,4457.97,342500],["2012-09-19",4264.14,4361.05,4264.14,4264.14,249210],["2012-09-20",4070.32,4167.23,4070.32,4070.32,277330],["2012-09-21",4070.32,4167.23,3876.49,4070.32,367400],["2012-09-24",4167.23,4167.23,3973.4,4070.32,92610],["2012-09-25",4070.32,4070.32,3876.49,4070.32,160300],["2012-09-26",4070.32,4167.23,3973.4,4167.23,67450],["2012-09-27",4070.32,4167.23,3973.4,4070.32,218620],["2012-09-28",4070.32,4070.32,3876.49,3876.49,425430],["2012-10-01",3682.67,3779.58,3682.67,3682.67,691490],["2012-10-02",3682.67,3682.67,3585.76,3585.76,330420],["2012-10-03",3585.76,3682.67,3488.84,3585.76,1004030],["2012-10-04",3585.76,3682.67,3488.84,3682.67,281490],["2012-10-05",3682.67,3779.58,3682.67,3682.67,162660],["2012-10-08",3682.67,3779.58,3682.67,3779.58,147910],["2012-10-09",3876.49,3876.49,3876.49,3876.49,127080],["2012-10-10",4070.32,4070.32,4070.32,4070.32,47800],["2012-10-11",4264.14,4264.14,4264.14,4264.14,19930],["2012-10-12",4457.97,4457.97,4457.97,4457.97,51610],["2012-10-15",4651.79,4651.79,4264.14,4361.05,2023350],["2012-10-16",4457.97,4554.88,4457.97,4554.88,677720],["2012-10-17",4651.79,4748.7,4651.79,4748.7,594830],["2012-10-18",4651.79,4748.7,4554.88,4554.88,670130],["2012-10-19",4554.88,4748.7,4457.97,4651.79,1396560],["2012-10-22",4651.79,4651.79,4457.97,4554.88,230770],["2012-10-23",4554.88,4651.79,4554.88,4651.79,201810],["2012-10-24",4554.88,4651.79,4457.97,4457.97,512610],["2012-10-25",4361.05,4457.97,4264.14,4264.14,597120],["2012-10-26",4167.23,4264.14,4070.32,4070.32,586570],["2012-10-29",4070.32,4264.14,4070.32,4167.23,223540],["2012-10-30",4167.23,4264.14,4070.32,4070.32,361530],["2012-10-31",4070.32,4070.32,3876.49,3973.4,282430],["2012-11-01",4070.32,4167.23,3973.4,4167.23,108310],["2012-11-02",3973.4,4070.32,3973.4,3973.4,532840],["2012-11-05",3876.49,3876.49,3779.58,3779.58,427170],["2012-11-06",3876.49,3876.49,3682.67,3779.58,180980],["2012-11-07",3876.49,3876.49,3876.49,3876.49,149700],["2012-11-08",3973.4,4070.32,3876.49,3973.4,455560],["2012-11-09",4070.32,4070.32,3973.4,4070.32,92020],["2012-11-12",4167.23,4264.14,4070.32,4264.14,297770],["2012-11-13",4264.14,4264.14,4070.32,4070.32,375130],["2012-11-14",4070.32,4167.23,3973.4,3973.4,210370],["2012-11-15",3973.4,4070.32,3973.4,3973.4,128590],["2012-11-16",4070.32,4167.23,4070.32,4167.23,472440],["2012-11-19",4264.14,4361.05,4167.23,4264.14,242750],["2012-11-20",4167.23,4264.14,4070.32,4070.32,103330],["2012-11-21",4167.23,4264.14,4070.32,4167.23,205160],["2012-11-22",4167.23,4167.23,4070.32,4167.23,171840],["2012-11-23",4167.23,4264.14,4070.32,4167.23,109330],["2012-11-26",4070.32,4070.32,3973.4,3973.4,351070],["2012-11-27",3973.4,4070.32,3973.4,3973.4,134290],["2012-11-28",3973.4,4070.32,3973.4,3973.4,80100],["2012-11-29",4070.32,4167.23,4070.32,4167.23,581890],["2012-11-30",4361.05,4361.05,4361.05,4361.05,232450],["2012-12-03",4554.88,4554.88,4264.14,4361.05,1214660],["2012-12-04",4361.05,4457.97,4361.05,4457.97,524680],["2012-12-05",4554.88,4651.79,4457.97,4651.79,1041880],["2012-12-06",4651.79,4845.62,4554.88,4845.62,864800],["2012-12-07",4942.53,5039.44,4845.62,4942.53,482850],["2012-12-10",4845.62,5136.35,4845.62,5136.35,440740],["2012-12-11",5136.35,5233.26,4942.53,4942.53,490040],["2012-12-12",5039.44,5136.35,5039.44,5136.35,370220],["2012-12-13",5330.18,5330.18,5039.44,5233.26,464770],["2012-12-14",5233.26,5233.26,5039.44,5039.44,819000],["2012-12-17",5039.44,5136.35,4942.53,5039.44,292500],["2012-12-18",4942.53,5039.44,4845.62,4942.53,494330],["2012-12-19",4942.53,5039.44,4845.62,4942.53,353760],["2012-12-20",5039.44,5039.44,4748.7,4845.62,446870],["2012-12-21",4845.62,4845.62,4748.7,4845.62,128010],["2012-12-24",4942.53,5039.44,4845.62,5039.44,609340],["2012-12-25",5136.35,5233.26,5136.35,5136.35,1238550],["2012-12-26",5233.26,5330.18,5136.35,5233.26,241510],["2012-12-27",5233.26,5330.18,5136.35,5136.35,510120],["2012-12-28",5136.35,5233.26,4942.53,5039.44,899080],["2013-01-02",5136.35,5233.26,5039.44,5233.26,1049290],["2013-01-03",5330.18,5330.18,5039.44,5136.35,669020],["2013-01-04",5136.35,5136.35,4942.53,4942.53,1164040],["2013-01-07",5039.44,5136.35,4942.53,4942.53,843380],["2013-01-08",4845.62,5136.35,4845.62,5039.44,546030],["2013-01-09",5039.44,5233.26,4942.53,5039.44,1030730],["2013-01-10",5104.89,5203.06,5006.72,5104.89,518700],["2013-01-11",5203.06,5203.06,5006.72,5006.72,432480],["2013-01-14",4908.55,5104.89,4908.55,5006.72,267560],["2013-01-15",5104.89,5301.23,5104.89,5203.06,929600],["2013-01-16",5301.23,5497.57,5301.23,5497.57,2067640],["2013-01-17",5792.08,5792.08,5693.91,5792.08,1801810],["2013-01-18",5693.91,5890.25,5399.4,5399.4,778530],["2013-01-21",5497.57,5497.57,5301.23,5399.4,363750],["2013-01-22",5301.23,5399.4,5104.89,5203.06,745680],["2013-01-23",5301.23,5301.23,5006.72,5104.89,300200],["2013-01-24",5006.72,5203.06,4908.55,5104.89,811350],["2013-01-25",5203.06,5301.23,5104.89,5104.89,277230],["2013-01-28",5301.23,5399.4,5104.89,5203.06,541860],["2013-01-29",5203.06,5203.06,5104.89,5104.89,415980],["2013-01-30",5203.06,5301.23,5006.72,5301.23,451580],["2013-01-31",5203.06,5203.06,5104.89,5104.89,284110],["2013-02-01",5104.89,5203.06,5006.72,5104.89,380410],["2013-02-04",5203.06,5203.06,5104.89,5104.89,211580],["2013-02-05",5104.89,5104.89,5006.72,5104.89,168630],["2013-02-06",5104.89,5301.23,5104.89,5104.89,319290],["2013-02-07",5104.89,5399.4,5104.89,5301.23,511240],["2013-02-08",5301.23,5399.4,5203.06,5399.4,416160],["2013-02-18",5497.57,5693.91,5399.4,5693.91,859870],["2013-02-19",5988.43,6086.6,5792.08,6086.6,1728180],["2013-02-20",6184.77,6381.11,5890.25,6184.77,1664790],["2013-02-21",6086.6,6282.94,5792.08,5792.08,2009370],["2013-02-22",5890.25,5988.43,5497.57,5595.74,1022480],["2013-02-25",5792.08,5792.08,5595.74,5595.74,292070],["2013-02-26",5595.74,5890.25,5399.4,5595.74,1588830],["2013-02-27",5693.91,5890.25,5399.4,5890.25,1011240],["2013-02-28",6282.94,6282.94,5988.43,5988.43,479320],["2013-03-01",5890.25,6184.77,5890.25,6086.6,656810],["2013-03-04",6086.6,6086.6,5792.08,5890.25,1405080],["2013-03-05",5792.08,5988.43,5693.91,5890.25,610640],["2013-03-06",5988.43,6086.6,5890.25,5988.43,382690],["2013-03-07",5988.43,6184.77,5890.25,6086.6,952740],["2013-03-08",6086.6,6184.77,5988.43,6086.6,418530],["2013-03-11",5988.43,6479.28,5988.43,6479.28,1373140],["2013-03-12",6479.28,6871.96,6479.28,6871.96,1125470],["2013-03-13",6871.96,7264.65,6871.96,7264.65,2103140],["2013-03-14",7166.48,7559.16,6970.13,7166.48,1059740],["2013-03-15",7068.3,7068.3,6675.62,6773.79,1549600],["2013-03-18",6773.79,6773.79,6479.28,6577.45,568020],["2013-03-19",6479.28,6479.28,6184.77,6479.28,523120],["2013-03-20",6381.11,6479.28,6282.94,6282.94,512600],["2013-03-21",6381.11,6577.45,6381.11,6381.11,417170],["2013-03-22",6381.11,6479.28,5988.43,6086.6,632340],["2013-03-25",6086.6,6282.94,5988.43,6184.77,331160],["2013-03-26",6282.94,6479.28,6282.94,6282.94,365110],["2013-03-27",6381.11,6381.11,6086.6,6086.6,330330],["2013-03-28",6184.77,6184.77,5693.91,5693.91,795990],["2013-03-29",5595.74,5693.91,5399.4,5595.74,337420],["2013-04-01",5595.74,5890.25,5595.74,5890.25,564260],["2013-04-02",6086.6,6282.94,6086.6,6086.6,703810],["2013-04-03",6086.6,6184.77,5890.25,5988.43,240980],["2013-04-04",5988.43,6086.6,5890.25,5890.25,322830],["2013-04-05",5890.25,5988.43,5792.08,5890.25,296530],["2013-04-08",5988.43,5988.43,5792.08,5890.25,343750],["2013-04-09",5890.25,5988.43,5792.08,5890.25,256210],["2013-04-10",5890.25,6184.77,5890.25,5890.25,651960],["2013-04-11",5792.08,5988.43,5595.74,5595.74,386900],["2013-04-12",5693.91,5792.08,5497.57,5497.57,312220],["2013-04-15",5399.4,5693.91,5203.06,5203.06,617420],["2013-04-16",5104.89,5301.23,4908.55,5203.06,312830],["2013-04-17",5301.23,5301.23,5104.89,5203.06,200360],["2013-04-18",5203.06,5203.06,5006.72,5006.72,107100],["2013-04-22",4908.55,5006.72,4908.55,4908.55,202760],["2013-04-23",4810.37,5006.72,4810.37,5006.72,65920],["2013-04-24",5006.72,5203.06,4908.55,5104.89,72670],["2013-04-25",5203.06,5203.06,5006.72,5104.89,122590],["2013-04-26",5104.89,5104.89,4908.55,5006.72,184720],["2013-05-02",4908.55,5006.72,4810.37,4810.37,112480],["2013-05-03",4908.55,5006.72,4810.37,4908.55,139670],["2013-05-06",5006.72,5203.06,5006.72,5203.06,580980],["2013-05-07",5301.23,5301.23,5104.89,5104.89,238390],["2013-05-08",5203.06,5203.06,4908.55,5006.72,393140],["2013-05-09",5006.72,5203.06,5006.72,5104.89,276560],["2013-05-10",5104.89,5203.06,5006.72,5006.72,193650],["2013-05-13",5104.89,5203.06,5006.72,5104.89,168870],["2013-05-14",5006.72,5104.89,4908.55,5006.72,342090],["2013-05-15",5006.72,5203.06,5006.72,5104.89,314900],["2013-05-16",5104.89,5203.06,5104.89,5203.06,371180],["2013-05-17",5104.89,5301.23,5104.89,5203.06,347150],["2013-05-20",5203.06,5301.23,5104.89,5203.06,156430],["2013-05-21",5203.06,5399.4,5203.06,5301.23,563110],["2013-05-22",5301.23,5595.74,5301.23,5595.74,1641480],["2013-05-23",5595.74,5792.08,5595.74,5595.74,765960],["2013-05-24",5595.74,5693.91,5497.57,5497.57,326830],["2013-05-27",5595.74,5693.91,5399.4,5595.74,1193360],["2013-05-28",5595.74,5693.91,5497.57,5595.74,702110],["2013-05-29",5595.74,5890.25,5595.74,5792.08,962260],["2013-05-30",5792.08,5792.08,5595.74,5792.08,700910],["2013-05-31",5792.08,5988.43,5595.74,5595.74,510590],["2013-06-03",5693.91,5890.25,5693.91,5890.25,730470],["2013-06-04",6282.94,6282.94,5890.25,5890.25,1941070],["2013-06-05",5890.25,6086.6,5792.08,5988.43,842000],["2013-06-06",5988.43,6086.6,5890.25,5988.43,662240],["2013-06-07",5988.43,6282.94,5988.43,5988.43,1009740],["2013-06-10",5988.43,6184.77,5890.25,5890.25,500100],["2013-06-11",5890.25,5988.43,5595.74,5792.08,768860],["2013-06-12",5890.25,5890.25,5693.91,5792.08,382970],["2013-06-13",5890.25,5890.25,5595.74,5595.74,239160],["2013-06-14",5792.08,5890.25,5595.74,5693.91,423010],["2013-06-17",5693.91,5693.91,5399.4,5497.57,341730],["2013-06-18",5399.4,5595.74,5399.4,5399.4,628240],["2013-06-19",5497.57,5595.74,5399.4,5497.57,353780],["2013-06-20",5595.74,5792.08,5595.74,5792.08,1258393],["2013-06-21",5792.08,5890.25,5693.91,5693.91,588950],["2013-06-24",5693.91,5792.08,5497.57,5595.74,544170],["2013-06-25",5497.57,5595.74,5301.23,5301.23,752410],["2013-06-26",5301.23,5497.57,5203.06,5301.23,309710],["2013-06-27",5399.4,5595.74,5399.4,5595.74,494520],["2013-06-28",5595.74,5595.74,5399.4,5497.57,225530],["2013-07-01",5399.4,5497.57,5301.23,5399.4,238470],["2013-07-02",5399.4,5497.57,5399.4,5497.57,306850],["2013-07-03",5399.4,5497.57,5301.23,5399.4,106440],["2013-07-04",5399.4,5497.57,5301.23,5399.4,228760],["2013-07-05",5497.57,5497.57,5301.23,5301.23,105340],["2013-07-08",5301.23,5399.4,5301.23,5301.23,321200],["2013-07-09",5301.23,5301.23,5203.06,5301.23,103150],["2013-07-10",5399.4,5399.4,5203.06,5301.23,102390],["2013-07-11",5301.23,5301.23,5203.06,5203.06,70480],["2013-07-12",5301.23,5399.4,5301.23,5399.4,146420],["2013-07-15",5399.4,5497.57,5399.4,5399.4,389090],["2013-07-16",5399.4,5497.57,5301.23,5399.4,150510],["2013-07-17",5301.23,5399.4,5301.23,5399.4,59170],["2013-07-18",5301.23,5399.4,5301.23,5301.23,174170],["2013-07-19",5301.23,5399.4,5301.23,5301.23,69880],["2013-07-22",5301.23,5301.23,5203.06,5203.06,144960],["2013-07-23",5203.06,5399.4,5203.06,5203.06,293050],["2013-07-24",5301.23,5301.23,5203.06,5301.23,327640],["2013-07-25",5301.23,5301.23,5203.06,5203.06,109950],["2013-07-26",5203.06,5301.23,5104.89,5203.06,333780],["2013-07-29",5203.06,5203.06,5104.89,5104.89,284900],["2013-07-30",5203.06,5203.06,5006.72,5006.72,108110],["2013-07-31",5006.72,5104.89,5006.72,5006.72,140640],["2013-08-01",5006.72,5104.89,5006.72,5104.89,162860],["2013-08-02",5104.89,5203.06,5104.89,5104.89,171490],["2013-08-05",5104.89,5203.06,5104.89,5203.06,66190],["2013-08-06",5203.06,5203.06,5104.89,5203.06,108100],["2013-08-07",5203.06,5203.06,5104.89,5203.06,137820],["2013-08-08",5142.86,5241.76,5043.96,5043.96,99500],["2013-08-09",5241.76,5241.76,5043.96,5043.96,35260],["2013-08-12",5142.86,5142.86,5043.96,5142.86,52680],["2013-08-13",5043.96,5142.86,4945.05,4945.05,206360],["2013-08-14",4945.05,5043.96,4747.25,5043.96,354120],["2013-08-15",5043.96,5043.96,4945.05,5043.96,245860],["2013-08-16",5043.96,5142.86,4945.05,5043.96,220360],["2013-08-19",5142.86,5340.66,5142.86,5340.66,827450],["2013-08-20",5538.46,5637.36,5340.66,5538.46,623230],["2013-08-21",5538.46,5538.46,5241.76,5340.66,420570],["2013-08-22",5340.66,5439.56,5142.86,5142.86,227580],["2013-08-23",5142.86,5241.76,5043.96,5241.76,157710],["2013-08-26",5241.76,5241.76,5043.96,5241.76,74220],["2013-08-27",5241.76,5241.76,5043.96,5241.76,62270],["2013-08-28",5142.86,5142.86,4945.05,4945.05,494260],["2013-08-29",5043.96,5142.86,4945.05,4945.05,128410],["2013-08-30",4945.05,5043.96,4846.15,5043.96,127380],["2013-09-03",5142.86,5142.86,4945.05,4945.05,159830],["2013-09-04",4945.05,5043.96,4846.15,4846.15,170170],["2013-09-05",4846.15,5043.96,4747.25,4945.05,199510],["2013-09-06",4945.05,5043.96,4846.15,4945.05,140830],["2013-09-09",5043.96,5043.96,4846.15,4945.05,275140],["2013-09-10",4945.05,4945.05,4747.25,4846.15,335530],["2013-09-11",4945.05,4945.05,4846.15,4945.05,155640],["2013-09-12",4945.05,4945.05,4846.15,4846.15,59260],["2013-09-13",4846.15,5142.86,4846.15,5043.96,408510],["2013-09-16",5043.96,5142.86,4846.15,4945.05,231650],["2013-09-17",4945.05,4945.05,4846.15,4846.15,124020],["2013-09-18",4945.05,4945.05,4747.25,4846.15,117550],["2013-09-19",4846.15,4945.05,4846.15,4945.05,48650],["2013-09-20",4945.05,4945.05,4846.15,4945.05,80910],["2013-09-23",4945.05,5043.96,4846.15,4945.05,206730],["2013-09-24",4945.05,5043.96,4747.25,4945.05,281480],["2013-09-25",4945.05,5241.76,4846.15,5142.86,647950],["2013-09-26",5043.96,5142.86,4945.05,5142.86,311920],["2013-09-27",5043.96,5142.86,4945.05,5043.96,334310],["2013-09-30",5043.96,5043.96,4945.05,4945.05,198070],["2013-10-01",5043.96,5241.76,5043.96,5241.76,1353880],["2013-10-02",5439.56,5538.46,5241.76,5241.76,1355880],["2013-10-03",5142.86,5241.76,4945.05,5043.96,1109060],["2013-10-04",4945.05,4945.05,4747.25,4747.25,1304450],["2013-10-07",4747.25,4945.05,4648.35,4747.25,925310],["2013-10-08",4846.15,4945.05,4747.25,4846.15,418540],["2013-10-09",4846.15,4945.05,4747.25,4846.15,633190],["2013-10-10",4846.15,4945.05,4648.35,4648.35,557560],["2013-10-11",4747.25,4846.15,4648.35,4747.25,479680],["2013-10-14",4747.25,4846.15,4648.35,4648.35,302220],["2013-10-15",4747.25,4945.05,4648.35,4945.05,463630],["2013-10-16",5241.76,5241.76,5043.96,5142.86,2192680],["2013-10-17",5043.96,5241.76,4945.05,4945.05,655530],["2013-10-18",4945.05,5142.86,4945.05,5142.86,511480],["2013-10-21",5142.86,5241.76,4945.05,4945.05,575810],["2013-10-22",4945.05,5142.86,4945.05,5043.96,710480],["2013-10-23",5142.86,5340.66,5043.96,5241.76,927580],["2013-10-24",5241.76,5340.66,5142.86,5241.76,611310],["2013-10-25",5241.76,5340.66,5142.86,5241.76,600870],["2013-10-28",5142.86,5241.76,5043.96,5043.96,489170],["2013-10-29",5043.96,5142.86,4945.05,5142.86,166370],["2013-10-30",5043.96,5142.86,5043.96,5142.86,262780],["2013-10-31",5043.96,5142.86,4945.05,5043.96,226210],["2013-11-01",5043.96,5142.86,5043.96,5043.96,145740],["2013-11-04",5043.96,5241.76,4945.05,5142.86,339010],["2013-11-05",5142.86,5439.56,5142.86,5340.66,777430],["2013-11-06",5340.66,5439.56,5340.66,5439.56,537100],["2013-11-07",5439.56,5637.36,5241.76,5439.56,1107290],["2013-11-08",5538.46,5538.46,5340.66,5340.66,696230],["2013-11-11",5340.66,5538.46,5340.66,5439.56,449930],["2013-11-12",5439.56,5637.36,5340.66,5439.56,700950],["2013-11-13",5340.66,5439.56,5241.76,5439.56,215970],["2013-11-14",5439.56,5439.56,5340.66,5439.56,272140],["2013-11-15",5439.56,5439.56,5241.76,5439.56,603620],["2013-11-18",5439.56,5637.36,5439.56,5538.46,695370],["2013-11-19",5538.46,5835.16,5439.56,5835.16,1247880],["2013-11-20",5934.07,6230.77,5934.07,6131.87,1043100],["2013-11-21",6230.77,6230.77,5835.16,5934.07,1476360],["2013-11-22",5835.16,5934.07,5736.26,5835.16,558480],["2013-11-25",5835.16,6131.87,5835.16,6032.97,545490],["2013-11-26",5934.07,6032.97,5934.07,5934.07,806170],["2013-11-27",6032.97,6131.87,5934.07,5934.07,642990],["2013-11-28",5934.07,6329.67,5835.16,6329.67,1280140],["2013-11-29",6626.37,6626.37,6230.77,6428.57,1259390],["2013-12-02",6428.57,6428.57,6230.77,6329.67,766010],["2013-12-03",6329.67,6725.27,6329.67,6626.37,1659570],["2013-12-04",6626.37,6725.27,6527.47,6527.47,678590],["2013-12-05",6527.47,6824.18,6527.47,6725.27,916810],["2013-12-06",6626.37,6725.27,6527.47,6527.47,487080],["2013-12-09",6626.37,6725.27,6329.67,6329.67,607700],["2013-12-10",6428.57,6428.57,6131.87,6329.67,396400],["2013-12-11",6230.77,6329.67,5934.07,6032.97,764620],["2013-12-12",5934.07,6230.77,5934.07,6131.87,272510],["2013-12-13",6131.87,6230.77,6032.97,6131.87,181160],["2013-12-16",6032.97,6329.67,6032.97,6329.67,251510],["2013-12-17",6230.77,6428.57,6230.77,6329.67,221190],["2013-12-18",6329.67,6329.67,6131.87,6131.87,208410],["2013-12-19",6230.77,6527.47,6230.77,6329.67,752950],["2013-12-20",6428.57,6527.47,6329.67,6329.67,435250],["2013-12-23",6329.67,6725.27,6329.67,6527.47,485410],["2013-12-24",6527.47,6626.37,6329.67,6527.47,378170],["2013-12-25",6527.47,6626.37,6428.57,6527.47,377500],["2013-12-26",6428.57,6527.47,6329.67,6527.47,314040],["2013-12-27",6527.47,6527.47,6329.67,6329.67,307510],["2013-12-30",6329.67,6329.67,6032.97,6032.97,811730],["2013-12-31",5934.07,6230.77,5934.07,6230.77,62050],["2014-01-02",6230.77,6329.67,6131.87,6230.77,190360],["2014-01-03",6131.87,6329.67,6131.87,6329.67,130940],["2014-01-06",6329.67,6428.57,6230.77,6428.57,210750],["2014-01-07",6428.57,6428.57,6230.77,6329.67,408080],["2014-01-08",6329.67,6329.67,6230.77,6329.67,93010],["2014-01-09",6329.67,6428.57,6230.77,6428.57,224150],["2014-01-10",6428.57,6428.57,6230.77,6230.77,392030],["2014-01-13",6230.77,6329.67,6131.87,6329.67,209060],["2014-01-14",6230.77,6329.67,6230.77,6329.67,166340],["2014-01-15",6329.67,6428.57,6230.77,6329.67,454730],["2014-01-16",6329.67,6428.57,6230.77,6428.57,376890],["2014-01-17",6329.67,6428.57,6230.77,6329.67,126150],["2014-01-20",6131.87,6329.67,6131.87,6329.67,356570],["2014-01-21",6230.77,6428.57,6230.77,6329.67,392530],["2014-01-22",6329.67,6725.27,6329.67,6725.27,1501690],["2014-01-23",6725.27,7021.98,6626.37,7021.98,371530],["2014-01-24",7120.88,7417.58,7021.98,7417.58,2129390],["2014-01-27",7417.58,7912.09,7417.58,7912.09,591350],["2014-02-06",7912.09,8406.59,7714.29,8307.69,758050],["2014-02-07",8406.59,8406.59,7813.19,7813.19,1404980],["2014-02-10",7615.38,8010.99,7417.58,7912.09,1608000],["2014-02-11",7912.09,8406.59,7813.19,7912.09,2256180],["2014-02-12",8010.99,8208.79,7813.19,8208.79,1074870],["2014-02-13",8208.79,8406.59,7912.09,8109.89,944180],["2014-02-14",8109.89,8208.79,7912.09,8010.99,861490],["2014-02-17",8010.99,8505.49,8010.99,8406.59,2062820],["2014-02-18",8406.59,8505.49,8208.79,8505.49,1229420],["2014-02-19",8604.4,9098.9,8307.69,9098.9,2616010],["2014-02-20",9197.8,9494.51,8505.49,8505.49,3264060],["2014-02-21",8505.49,8703.3,8208.79,8505.49,1789110],["2014-02-24",8505.49,9098.9,8505.49,9098.9,2158360],["2014-02-25",9395.6,9494.51,9098.9,9296.7,1293630],["2014-02-26",9296.7,9296.7,8802.2,9000.0,1371720],["2014-02-27",9000.0,9197.8,8703.3,8802.2,1391430],["2014-02-28",8901.1,8901.1,8604.4,8802.2,732460],["2014-03-03",8802.2,9395.6,8604.4,9000.0,2339110],["2014-03-04",9000.0,9494.51,8901.1,9494.51,1137480],["2014-03-05",9593.41,10087.91,9395.6,10087.91,2822930],["2014-03-06",10186.81,10285.71,9890.11,10186.81,1200490],["2014-03-07",10780.22,10879.12,10681.32,10879.12,2997100],["2014-03-10",10681.32,11274.73,10582.42,11274.73,1542650],["2014-03-11",11472.53,11472.53,10780.22,11076.92,930840],["2014-03-12",11076.92,11076.92,10483.52,10681.32,2270610],["2014-03-13",10681.32,10978.02,10582.42,10681.32,2132200],["2014-03-14",10681.32,11373.63,10681.32,11076.92,2334570],["2014-03-17",11175.82,11175.82,10879.12,10879.12,1282120],["2014-03-18",10978.02,11274.73,10879.12,10978.02,1670070],["2014-03-19",10978.02,11670.33,10879.12,11571.43,2166210],["2014-03-20",12065.93,12065.93,11472.53,11472.53,2231470],["2014-03-21",11472.53,11868.13,11472.53,11670.33,1873140],["2014-03-24",11967.03,11967.03,11571.43,11769.23,2015180],["2014-03-25",11769.23,11868.13,11076.92,11175.82,1993900],["2014-03-26",11175.82,11274.73,10483.52,10483.52,1982260],["2014-03-27",10483.52,10879.12,10186.81,10582.42,1064080],["2014-03-28",10681.32,10780.22,10483.52,10483.52,599180],["2014-03-31",10582.42,10780.22,10582.42,10681.32,906060],["2014-04-01",10681.32,10681.32,9989.01,10186.81,716790],["2014-04-02",10384.62,10384.62,9494.51,9989.01,1898170],["2014-04-03",9989.01,10582.42,9989.01,10582.42,991360],["2014-04-04",10483.52,10681.32,10384.62,10681.32,445060],["2014-04-07",10483.52,11373.63,10483.52,11175.82,1508090],["2014-04-08",11175.82,11670.33,11175.82,11571.43,1460920],["2014-04-10",11571.43,11769.23,11472.53,11571.43,1426090],["2014-04-11",11571.43,11571.43,11274.73,11373.63,574470],["2014-04-14",11670.33,11670.33,11076.92,11175.82,1197020],["2014-04-15",11274.73,11274.73,10483.52,10681.32,1028470],["2014-04-16",10681.32,10681.32,9989.01,10483.52,1147760],["2014-04-17",10681.32,10780.22,10384.62,10582.42,401710],["2014-04-18",10384.62,10582.42,9890.11,10384.62,1287980],["2014-04-21",10186.81,10285.71,9692.31,9890.11,1182240],["2014-04-22",9593.41,10483.52,9494.51,10483.52,729990],["2014-04-23",10186.81,10483.52,9989.01,10186.81,279200],["2014-04-24",10087.91,10285.71,9989.01,10186.81,159140],["2014-04-25",10087.91,10285.71,9989.01,9989.01,234580],["2014-04-28",9890.11,9989.01,9494.51,9890.11,461410],["2014-04-29",9494.51,10087.91,9494.51,9989.01,130190],["2014-05-05",9890.11,9989.01,9395.6,9395.6,332930],["2014-05-06",9000.0,9494.51,8802.2,9494.51,621170],["2014-05-07",9494.51,9494.51,8901.1,9197.8,501940],["2014-05-08",8703.3,8703.3,8604.4,8604.4,203410],["2014-05-09",8010.99,8208.79,8010.99,8010.99,1985410],["2014-05-12",8109.89,8109.89,7516.48,8010.99,1080980],["2014-05-13",7516.48,7912.09,7516.48,7516.48,454500],["2014-05-14",7219.78,7813.19,7120.88,7714.29,621020],["2014-05-15",7615.38,7912.09,7219.78,7219.78,663890],["2014-05-16",6824.18,7615.38,6725.27,7615.38,1390490],["2014-05-19",7516.48,8109.89,7219.78,8109.89,698320],["2014-05-20",8307.69,8604.4,8109.89,8604.4,995610],["2014-05-21",8604.4,8802.2,8505.49,8703.3,881980],["2014-05-22",8604.4,8802.2,8109.89,8109.89,1056120],["2014-05-23",7912.09,8307.69,7912.09,8307.69,564340],["2014-05-26",8406.59,8604.4,8208.79,8604.4,534160],["2014-05-27",8604.4,9000.0,8505.49,8901.1,1076280],["2014-05-28",8901.1,9000.0,8604.4,8703.3,742390],["2014-05-29",8604.4,8802.2,8208.79,8307.69,768760],["2014-05-30",8307.69,8307.69,8109.89,8208.79,423940],["2014-06-02",8208.79,8307.69,7912.09,8109.89,346020],["2014-06-03",8109.89,8604.4,8109.89,8406.59,500250],["2014-06-04",8406.59,8703.3,8208.79,8604.4,944080],["2014-06-05",8505.49,8802.2,8406.59,8505.49,212820],["2014-06-06",8505.49,8703.3,8406.59,8703.3,537840],["2014-06-09",8901.1,9296.7,8802.2,9197.8,2272690],["2014-06-10",9098.9,9593.41,9000.0,9197.8,1879460],["2014-06-11",9098.9,9395.6,9098.9,9296.7,912760],["2014-06-12",9395.6,9890.11,9296.7,9494.51,1929170],["2014-06-13",9593.41,9593.41,9296.7,9593.41,560790],["2014-06-16",9593.41,9692.31,9395.6,9692.31,515730],["2014-06-17",9593.41,9890.11,9593.41,9791.21,798730],["2014-06-18",9791.21,10186.81,9692.31,9791.21,1888210],["2014-06-19",9494.51,9494.51,9197.8,9395.6,2632920],["2014-06-20",9494.51,9593.41,9197.8,9296.7,766910],["2014-06-23",9296.7,9296.7,9000.0,9098.9,668390],["2014-06-24",9000.0,9395.6,9000.0,9395.6,823000],["2014-06-25",9494.51,9791.21,9494.51,9692.31,1315040],["2014-06-26",9692.31,9791.21,9494.51,9692.31,1135600],["2014-06-27",9593.41,9692.31,9395.6,9494.51,491230],["2014-06-30",9494.51,9692.31,9395.6,9494.51,579720],["2014-07-01",9593.41,9989.01,9494.51,9791.21,1349020],["2014-07-02",9791.21,10285.71,9791.21,10285.71,1521100],["2014-07-03",10384.62,10582.42,10087.91,10285.71,699380],["2014-07-04",10186.81,10285.71,10087.91,10186.81,726390],["2014-07-07",10186.81,10483.52,10087.91,10186.81,1186000],["2014-07-08",10186.81,10384.62,10087.91,10384.62,677630],["2014-07-09",10483.52,10483.52,10285.71,10384.62,552240],["2014-07-10",10384.62,10384.62,9791.21,10087.91,1095650],["2014-07-11",10087.91,10087.91,9890.11,10087.91,757730],["2014-07-14",10087.91,10087.91,9989.01,9989.01,424770],["2014-07-15",10087.91,10186.81,9989.01,10186.81,1017490],["2014-07-16",10384.62,10483.52,10285.71,10384.62,991860],["2014-07-17",10384.62,10384.62,10087.91,10384.62,550470],["2014-07-18",10384.62,10384.62,10186.81,10384.62,499620],["2014-07-21",10384.62,10879.12,10384.62,10681.32,2159960],["2014-07-22",10681.32,10681.32,10384.62,10483.52,781210],["2014-07-23",10582.42,10582.42,10285.71,10384.62,324600],["2014-07-24",10384.62,10483.52,10384.62,10483.52,1472530],["2014-07-25",10384.62,10681.32,10384.62,10384.62,1460960],["2014-07-28",10285.71,10285.71,9890.11,10087.91,949570],["2014-07-29",10087.91,10087.91,9791.21,9989.01,813050],["2014-07-30",9989.01,10087.91,9890.11,9989.01,631920],["2014-07-31",9890.11,10285.71,9890.11,10186.81,417880],["2014-08-01",10285.71,10483.52,10186.81,10483.52,2017850],["2014-08-04",10384.62,10681.32,10384.62,10681.32,1208790],["2014-08-05",10681.32,10780.22,10483.52,10780.22,1385740],["2014-08-06",10681.32,10879.12,10582.42,10582.42,1326750],["2014-08-07",10483.52,11076.92,10483.52,11076.92,1685790],["2014-08-08",11076.92,11076.92,10780.22,10879.12,1976200],["2014-08-11",10879.12,11175.82,10780.22,11076.92,1307420],["2014-08-12",11076.92,11175.82,10879.12,10978.02,1320400],["2014-08-13",11076.92,11175.82,10879.12,11175.82,1444020],["2014-08-14",11472.53,11571.43,10582.42,10681.32,5321670],["2014-08-15",10582.42,10582.42,10285.71,10285.71,2297160],["2014-08-18",10483.52,10483.52,10285.71,10285.71,1788720],["2014-08-19",10384.62,10582.42,10285.71,10384.62,2208870],["2014-08-20",10483.52,10483.52,10285.71,10285.71,1074130],["2014-08-21",10384.62,10384.62,10186.81,10186.81,2076650],["2014-08-22",10186.81,10384.62,10186.81,10186.81,1460140],["2014-08-25",10186.81,10483.52,10186.81,10186.81,1390080],["2014-08-26",10285.71,10483.52,10186.81,10285.71,1681370],["2014-08-27",10285.71,10384.62,10087.91,10087.91,1172770],["2014-08-28",10186.81,10384.62,10087.91,10285.71,1237590],["2014-08-29",10285.71,10384.62,10186.81,10285.71,1607290],["2014-09-03",10483.52,10681.32,10384.62,10582.42,3665370],["2014-09-04",10681.32,10780.22,10582.42,10681.32,2430250],["2014-09-05",10681.32,10681.32,10483.52,10681.32,1544330],["2014-09-08",10384.62,10483.52,10285.71,10384.62,3745370],["2014-09-09",10384.62,10384.62,9692.31,9692.31,3944290],["2014-09-10",9593.41,9692.31,9197.8,9593.41,1709260],["2014-09-11",9692.31,9791.21,9494.51,9791.21,997380],["2014-09-12",9791.21,9791.21,9593.41,9692.31,1112230],["2014-09-15",9791.21,10285.71,9593.41,10186.81,1932760],["2014-09-16",10186.81,10186.81,9890.11,10087.91,1079890],["2014-09-17",9989.01,10186.81,9791.21,9791.21,1269100],["2014-09-18",9791.21,9989.01,9593.41,9593.41,929220],["2014-09-19",9593.41,9989.01,9494.51,9890.11,672420],["2014-09-22",9989.01,9989.01,9593.41,9692.31,459290],["2014-09-23",9692.31,9890.11,9692.31,9692.31,127760],["2014-09-24",9692.31,9890.11,9692.31,9791.21,328690],["2014-09-25",9791.21,9989.01,9692.31,9890.11,404860],["2014-09-26",9890.11,9989.01,9791.21,9791.21,613860],["2014-09-29",9791.21,9791.21,9593.41,9593.41,328370],["2014-09-30",9593.41,9989.01,9593.41,9791.21,685290],["2014-10-01",9791.21,10384.62,9791.21,10384.62,1564560],["2014-10-02",10582.42,10582.42,10285.71,10384.62,970010],["2014-10-03",10384.62,10384.62,10087.91,10087.91,720660],["2014-10-06",10087.91,10384.62,10087.91,10186.81,790080],["2014-10-07",10186.81,10780.22,10186.81,10681.32,2632050],["2014-10-08",10681.32,10681.32,10384.62,10384.62,600570],["2014-10-09",10483.52,10582.42,10384.62,10384.62,740700],["2014-10-10",10285.71,10483.52,10087.91,10087.91,995360],["2014-10-13",10087.91,10384.62,10087.91,10186.81,1248540],["2014-10-14",10285.71,10285.71,9890.11,9890.11,1294680],["2014-10-15",9890.11,9989.01,9692.31,9890.11,765380],["2014-10-16",9890.11,9890.11,9395.6,9494.51,2197150],["2014-10-17",9593.41,9791.21,9395.6,9791.21,622170],["2014-10-20",9890.11,9890.11,9692.31,9791.21,543630],["2014-10-21",9593.41,9791.21,9593.41,9593.41,1177940],["2014-10-22",9593.41,9791.21,9593.41,9593.41,658810],["2014-10-23",9593.41,9791.21,9296.7,9395.6,930730],["2014-10-24",9395.6,9593.41,9197.8,9593.41,923440],["2014-10-27",9593.41,9890.11,9395.6,9593.41,886280],["2014-10-28",9593.41,9692.31,9395.6,9593.41,539280],["2014-10-29",9593.41,9692.31,9494.51,9692.31,288660],["2014-10-30",9692.31,9692.31,9494.51,9494.51,563930],["2014-10-31",9593.41,9890.11,9494.51,9890.11,1238070],["2014-11-03",9890.11,10582.42,9890.11,10384.62,1849740],["2014-11-04",10384.62,10483.52,10285.71,10384.62,845900],["2014-11-05",10384.62,10483.52,9890.11,10483.52,1326790],["2014-11-06",10780.22,11076.92,10780.22,11076.92,3604080],["2014-11-07",11076.92,11274.73,10780.22,11076.92,1602290],["2014-11-10",11175.82,11571.43,11076.92,11274.73,2927250],["2014-11-11",11175.82,11373.63,11076.92,11373.63,1410530],["2014-11-12",11274.73,11373.63,11274.73,11373.63,2103670],["2014-11-13",11472.53,11571.43,11274.73,11373.63,2825020],["2014-11-14",11373.63,11373.63,10780.22,11175.82,2146950],["2014-11-17",11175.82,11274.73,10978.02,11076.92,1474810],["2014-11-18",10978.02,11076.92,10681.32,10681.32,1817070],["2014-11-19",10681.32,10780.22,10483.52,10483.52,1391190],["2014-11-20",10582.42,10879.12,10483.52,10879.12,985740],["2014-11-21",10879.12,10879.12,10483.52,10483.52,995830],["2014-11-24",10384.62,10384.62,10087.91,10186.81,822130],["2014-11-25",10186.81,10483.52,10186.81,10483.52,602340],["2014-11-26",10483.52,10582.42,10087.91,10186.81,975910],["2014-11-27",10186.81,10780.22,9989.01,10483.52,1591010],["2014-11-28",10483.52,11175.82,10483.52,10978.02,3251630],["2014-12-01",10879.12,11373.63,10879.12,10978.02,1850790],["2014-12-02",10978.02,11175.82,10879.12,11076.92,1488950],["2014-12-03",10978.02,11571.43,10978.02,11274.73,2108160],["2014-12-04",11274.73,11373.63,11076.92,11076.92,1319110],["2014-12-05",11175.82,11274.73,10780.22,11076.92,2170650],["2014-12-08",11175.82,11175.82,10681.32,10681.32,1873930],["2014-12-09",10582.42,11076.92,10384.62,10582.42,2018750],["2014-12-10",10582.42,10978.02,10483.52,10978.02,1145240],["2014-12-11",10780.22,10978.02,10780.22,10780.22,586810],["2014-12-12",10780.22,10879.12,10681.32,10780.22,521270],["2014-12-15",10780.22,10978.02,10681.32,10780.22,1294400],["2014-12-16",10681.32,10780.22,10285.71,10285.71,1335650],["2014-12-17",10384.62,10384.62,9593.41,9692.31,2419300],["2014-12-18",9890.11,10186.81,9791.21,10087.91,1357310],["2014-12-19",10087.91,10087.91,9692.31,9692.31,1020290],["2014-12-22",9890.11,10087.91,9692.31,10087.91,467320],["2014-12-23",9989.01,10186.81,9890.11,9989.01,953300],["2014-12-24",9989.01,10087.91,9890.11,9890.11,623790],["2014-12-25",9890.11,10483.52,9791.21,10285.71,1610110],["2014-12-26",10285.71,10384.62,9890.11,9989.01,1451650],["2014-12-29",9791.21,10186.81,9395.6,9395.6,1575300],["2014-12-30",9395.6,9890.11,9000.0,9890.11,1073520],["2014-12-31",10186.81,10384.62,9989.01,10384.62,4509105],["2015-01-05",10285.71,10483.52,10186.81,10384.62,844600],["2015-01-06",10087.91,10681.32,10087.91,10681.32,1705540],["2015-01-07",10582.42,11076.92,10582.42,10780.22,2692120],["2015-01-08",10879.12,10879.12,10483.52,10483.52,1827130],["2015-01-09",10483.52,10780.22,10483.52,10582.42,1113040],["2015-01-12",10780.22,11076.92,10582.42,10681.32,2150600],["2015-01-13",10582.42,10879.12,10582.42,10681.32,1238220],["2015-01-14",10681.32,10879.12,10483.52,10780.22,1740490],["2015-01-15",10879.12,11472.53,10879.12,11373.63,3926290],["2015-01-16",11472.53,11769.23,11274.73,11274.73,2073770],["2015-01-19",11274.73,11472.53,11076.92,11175.82,1031590],["2015-01-20",11076.92,11571.43,11076.92,11472.53,2851340],["2015-01-21",11571.43,11571.43,11274.73,11373.63,899030],["2015-01-22",11274.73,11670.33,11274.73,11670.33,1233970],["2015-01-23",11868.13,12461.54,11868.13,12362.64,5102720],["2015-01-26",12461.54,12659.34,12263.74,12461.54,1595540],["2015-01-27",12362.64,12461.54,11769.23,12065.93,3858340],["2015-01-28",11967.03,12461.54,11868.13,12263.74,2163800],["2015-01-29",12164.84,12461.54,12065.93,12362.64,1745010],["2015-01-30",12362.64,12560.44,11967.03,12263.74,2851990],["2015-02-02",12461.54,12857.14,12263.74,12263.74,3421440],["2015-02-03",12263.74,12362.64,11472.53,11472.53,4133940],["2015-02-04",10978.02,11076.92,10681.32,11076.92,3030490],["2015-02-05",11076.92,11571.43,10780.22,11571.43,2033480],["2015-02-06",11472.53,11571.43,11274.73,11274.73,1481930],["2015-02-09",11175.82,11373.63,10978.02,11175.82,1508280],["2015-02-10",11076.92,11472.53,11076.92,11472.53,1091980],["2015-02-11",11472.53,11670.33,11373.63,11472.53,1163870],["2015-02-12",11472.53,11769.23,11472.53,11571.43,659480],["2015-02-13",11670.33,11670.33,11373.63,11472.53,459770],["2015-02-24",11571.43,11967.03,11472.53,11967.03,622100],["2015-02-25",11868.13,11868.13,11373.63,11373.63,1234680],["2015-02-26",11472.53,11670.33,11373.63,11670.33,585610],["2015-02-27",11670.33,12065.93,11571.43,11967.03,1908510],["2015-03-02",11868.13,12362.64,11868.13,12263.74,2165260],["2015-03-03",12164.84,12362.64,12164.84,12362.64,1122050],["2015-03-04",12362.64,12461.54,12263.74,12263.74,844780],["2015-03-05",12362.64,12461.54,12065.93,12362.64,2142030],["2015-03-06",12263.74,12758.24,12263.74,12659.34,1942660],["2015-03-09",12461.54,12560.44,12263.74,12362.64,1451610],["2015-03-10",12362.64,12461.54,12065.93,12263.74,1242490],["2015-03-11",12263.74,12263.74,11967.03,12065.93,1021060],["2015-03-12",12164.84,12164.84,11670.33,11769.23,3599090],["2015-03-13",11769.23,12065.93,11769.23,11868.13,842210],["2015-03-16",11967.03,12065.93,11769.23,11868.13,989070],["2015-03-17",11868.13,11967.03,11769.23,11868.13,536980],["2015-03-18",11868.13,12164.84,11868.13,11967.03,1315380],["2015-03-19",11967.03,12065.93,11769.23,11769.23,596160],["2015-03-20",11769.23,11868.13,11670.33,11868.13,508390],["2015-03-23",11967.03,12065.93,11571.43,11670.33,497780],["2015-03-24",11571.43,11769.23,11373.63,11769.23,1126710],["2015-03-25",11769.23,11868.13,11670.33,11670.33,439870],["2015-03-26",11670.33,11769.23,11571.43,11670.33,547660],["2015-03-27",11670.33,11769.23,11472.53,11571.43,797660],["2015-03-30",11472.53,11571.43,11076.92,11076.92,1193490],["2015-03-31",11175.82,11274.73,10780.22,10879.12,1250740],["2015-04-01",10879.12,10879.12,10186.81,10384.62,1384680],["2015-04-02",10384.62,11076.92,10285.71,11076.92,655100],["2015-04-03",10879.12,11076.92,10681.32,10879.12,385710],["2015-04-06",10879.12,10879.12,10483.52,10483.52,270280],["2015-04-07",10483.52,10879.12,10483.52,10780.22,439690],["2015-04-08",10879.12,10879.12,10483.52,10582.42,318200],["2015-04-09",10483.52,10780.22,10483.52,10483.52,1063790],["2015-04-10",10582.42,10780.22,10483.52,10582.42,769640],["2015-04-13",10780.22,10978.02,10582.42,10780.22,497980],["2015-04-14",10681.32,10780.22,10582.42,10582.42,421510],["2015-04-15",10681.32,10681.32,10483.52,10582.42,285140],["2015-04-16",10681.32,10681.32,10483.52,10582.42,703160],["2015-04-17",10582.42,10879.12,10582.42,10681.32,857020],["2015-04-20",10681.32,10681.32,10384.62,10384.62,794900],["2015-04-21",10384.62,10483.52,10285.71,10285.71,671920],["2015-04-22",10400.0,10500.0,10200.0,10200.0,402430],["2015-04-23",10400.0,10400.0,10000.0,10200.0,395910],["2015-04-24",10200.0,10500.0,10200.0,10500.0,486210],["2015-04-27",10300.0,10400.0,10100.0,10300.0,385190],["2015-05-04",10300.0,10300.0,9600.0,9600.0,1325310],["2015-05-05",9500.0,9700.0,9100.0,9600.0,783840],["2015-05-06",9600.0,9600.0,9000.0,9000.0,1283500],["2015-05-07",9000.0,9500.0,9000.0,9300.0,1691640],["2015-05-08",9300.0,9500.0,9200.0,9400.0,718580],["2015-05-11",9500.0,9500.0,9200.0,9200.0,390430],["2015-05-12",9200.0,9300.0,9000.0,9100.0,680280],["2015-05-13",9100.0,9200.0,8700.0,9100.0,1026890],["2015-05-14",8900.0,9200.0,8900.0,9200.0,453900],["2015-05-15",9200.0,9300.0,9100.0,9200.0,903460],["2015-05-18",9100.0,9100.0,8800.0,9000.0,735660],["2015-05-19",9100.0,9300.0,8900.0,9300.0,760220],["2015-05-20",9300.0,9900.0,9200.0,9800.0,1518190],["2015-05-21",9700.0,9900.0,9600.0,9700.0,561170],["2015-05-22",9800.0,10300.0,9600.0,10300.0,1909130],["2015-05-25",10300.0,10800.0,10200.0,10600.0,1999900],["2015-05-26",10700.0,10800.0,10400.0,10400.0,1290920],["2015-05-27",10200.0,10500.0,10200.0,10300.0,798240],["2015-05-28",10200.0,10600.0,10200.0,10200.0,1047420],["2015-05-29",10300.0,10400.0,10100.0,10200.0,1035260],["2015-06-01",10200.0,10400.0,10100.0,10100.0,718110],["2015-06-02",10200.0,10200.0,9900.0,9900.0,674360],["2015-06-03",9900.0,10100.0,9800.0,9900.0,958130],["2015-06-04",10000.0,10300.0,10000.0,10100.0,1192200],["2015-06-05",10200.0,10300.0,10100.0,10200.0,1889220],["2015-06-08",10300.0,10700.0,10300.0,10400.0,1436200],["2015-06-09",10300.0,10400.0,10200.0,10400.0,979610],["2015-06-10",10300.0,10400.0,10200.0,10300.0,762930],["2015-06-11",10300.0,10600.0,10300.0,10500.0,2778440],["2015-06-12",10700.0,11200.0,10700.0,11000.0,4630810],["2015-06-15",10900.0,11000.0,10800.0,10900.0,2443650],["2015-06-16",10900.0,11200.0,10900.0,10900.0,2418570],["2015-06-17",10800.0,10800.0,10500.0,10800.0,4122140],["2015-06-18",10800.0,11400.0,10800.0,11300.0,2232070],["2015-06-19",11900.0,11900.0,11300.0,11300.0,2335760],["2015-06-22",11300.0,11300.0,11000.0,11100.0,1199740],["2015-06-23",10900.0,11100.0,10800.0,11000.0,1198520],["2015-06-24",11000.0,11400.0,11000.0,11400.0,1959600],["2015-06-25",11200.0,11400.0,11200.0,11300.0,2296700],["2015-06-26",11300.0,11500.0,11200.0,11400.0,1889040],["2015-06-29",11300.0,11500.0,11200.0,11300.0,2322230],["2015-06-30",11300.0,11400.0,11200.0,11300.0,4933290],["2015-07-01",11300.0,11500.0,11200.0,11400.0,1733530],["2015-07-02",11400.0,11600.0,11300.0,11600.0,2287380],["2015-07-03",11600.0,11700.0,11500.0,11700.0,631760],["2015-07-06",11700.0,11800.0,11500.0,11800.0,392080],["2015-07-07",11800.0,11800.0,11500.0,11800.0,370050],["2015-07-08",11800.0,11800.0,11400.0,11500.0,722240],["2015-07-09",11500.0,12000.0,11400.0,11900.0,1941140],["2015-07-10",11800.0,12700.0,11800.0,12700.0,1138300],["2015-07-13",13000.0,13500.0,13000.0,13500.0,1334950],["2015-07-14",13400.0,14400.0,13400.0,14400.0,3421330],["2015-07-15",13800.0,14600.0,13800.0,14100.0,3735720],["2015-07-16",14000.0,14500.0,13700.0,13700.0,3497240],["2015-07-17",14000.0,14000.0,13100.0,13100.0,2806390],["2015-07-20",13200.0,13200.0,12800.0,13000.0,3256530],["2015-07-21",13000.0,13700.0,12500.0,13700.0,1585120],["2015-07-22",13400.0,13800.0,13000.0,13600.0,2837100],["2015-07-23",13500.0,13800.0,13500.0,13600.0,1430840],["2015-07-24",13500.0,14100.0,13500.0,13900.0,900070],["2015-07-27",14200.0,14800.0,14000.0,14700.0,1520600],["2015-07-28",14700.0,14800.0,14400.0,14400.0,2353655],["2015-07-29",14500.0,14700.0,14400.0,14600.0,589130],["2015-07-30",14700.0,14700.0,14300.0,14400.0,1380240],["2015-07-31",14400.0,15000.0,14400.0,14800.0,1426610],["2015-08-03",14300.0,14500.0,14200.0,14400.0,957680],["2015-08-04",14400.0,15000.0,14300.0,15000.0,2449240],["2015-08-05",15000.0,15100.0,14900.0,15100.0,3575480],["2015-08-06",15100.0,15300.0,15100.0,15300.0,605500],["2015-08-07",15200.0,15400.0,15100.0,15300.0,670880],["2015-08-10",15300.0,16300.0,15300.0,16300.0,1348580],["2015-08-11",16400.0,16500.0,16000.0,16300.0,1968920],["2015-08-12",16500.0,16500.0,16000.0,16500.0,910220],["2015-08-13",16500.0,16500.0,16200.0,16500.0,463400],["2015-08-14",16500.0,16600.0,16300.0,16600.0,671400],["2015-08-17",16800.0,17300.0,16800.0,16900.0,1701430],["2015-08-18",16900.0,16900.0,16600.0,16800.0,2738650],["2015-08-19",16800.0,16900.0,16400.0,16800.0,3203740],["2015-08-20",16900.0,17000.0,16700.0,16800.0,3464380],["2015-08-21",16600.0,16700.0,16300.0,16700.0,592560],["2015-08-24",16600.0,16600.0,15800.0,16400.0,1632270],["2015-08-25",16300.0,16500.0,16300.0,16400.0,2400870],["2015-08-26",16500.0,16600.0,16400.0,16500.0,1064980],["2015-08-27",16500.0,16500.0,16400.0,16400.0,2042470],["2015-08-28",16400.0,16800.0,16300.0,16600.0,867500],["2015-08-31",16600.0,16800.0,16500.0,16700.0,2910490],["2015-09-01",16900.0,16900.0,16600.0,16600.0,404890],["2015-09-03",16600.0,16700.0,16600.0,16700.0,585000],["2015-09-04",16600.0,16900.0,16400.0,16900.0,535750],["2015-09-07",17200.0,17500.0,17100.0,17400.0,789900],["2015-09-08",17500.0,17800.0,17400.0,17500.0,791600],["2015-09-09",17500.0,17800.0,17500.0,17600.0,691830],["2015-09-10",17500.0,17600.0,17400.0,17500.0,516130],["2015-09-11",17600.0,17600.0,17300.0,17400.0,526860],["2015-09-14",17600.0,17600.0,17200.0,17200.0,484970],["2015-09-15",17200.0,17400.0,17100.0,17200.0,2570220],["2015-09-16",17200.0,18000.0,17200.0,18000.0,653580],["2015-09-17",18000.0,18200.0,17900.0,17900.0,884940],["2015-09-18",18200.0,18600.0,17500.0,17500.0,7515280],["2015-09-21",16500.0,17900.0,16500.0,17700.0,1627530],["2015-09-22",17800.0,18500.0,17800.0,18500.0,1888100],["2015-09-23",18700.0,18700.0,18200.0,18200.0,2357830],["2015-09-24",18100.0,18500.0,18000.0,18000.0,2544770],["2015-09-25",17900.0,18000.0,17600.0,17600.0,1043060],["2015-09-28",17800.0,18000.0,17600.0,17700.0,410450],["2015-09-29",17500.0,17700.0,17200.0,17700.0,805030],["2015-09-30",17800.0,17800.0,17500.0,17500.0,267190],["2015-10-01",17500.0,17600.0,17300.0,17500.0,177120],["2015-10-02",17500.0,17900.0,17400.0,17800.0,468900],["2015-10-05",17800.0,18100.0,17800.0,18000.0,739330],["2015-10-06",19000.0,19000.0,18300.0,18300.0,765090],["2015-10-07",18500.0,18500.0,18000.0,18000.0,427440],["2015-10-08",18000.0,18200.0,17800.0,18100.0,1175840],["2015-10-09",18100.0,18200.0,17900.0,18000.0,1580480],["2015-10-12",18100.0,18100.0,17800.0,17800.0,3426770],["2015-10-13",17700.0,17700.0,17400.0,17400.0,1073770],["2015-10-14",17300.0,17400.0,17200.0,17200.0,767650],["2015-10-15",17100.0,17700.0,17100.0,17700.0,383740],["2015-10-16",17600.0,18100.0,17600.0,18000.0,412120],["2015-10-19",18100.0,18600.0,18100.0,18600.0,814280],["2015-10-20",18500.0,18700.0,18400.0,18600.0,515300],["2015-10-21",18600.0,18900.0,18600.0,18900.0,396760],["2015-10-22",18900.0,19500.0,18900.0,19500.0,1499390],["2015-10-23",19500.0,19700.0,19400.0,19500.0,961430],["2015-10-26",19500.0,19600.0,19000.0,19100.0,1070500],["2015-10-27",19100.0,19200.0,18800.0,19200.0,499820],["2015-10-28",19000.0,19600.0,19000.0,19600.0,549400],["2015-10-29",19700.0,19900.0,19600.0,19900.0,404000],["2015-10-30",19900.0,20700.0,19800.0,20700.0,402320],["2015-11-02",20900.0,21000.0,20500.0,20600.0,604240],["2015-11-03",20600.0,20800.0,20400.0,20600.0,588920],["2015-11-04",20600.0,21000.0,20600.0,21000.0,412910],["2015-11-05",21000.0,21200.0,20800.0,21200.0,423280],["2015-11-06",21200.0,21400.0,21000.0,21400.0,478460],["2015-11-09",21400.0,22000.0,21300.0,22000.0,738520],["2015-11-10",22000.0,23000.0,22000.0,23000.0,837190],["2015-11-11",23000.0,23300.0,22700.0,23100.0,947610],["2015-11-12",23000.0,23200.0,22600.0,23200.0,784350],["2015-11-13",23300.0,23300.0,22800.0,22800.0,504830],["2015-11-16",22800.0,22800.0,22100.0,22200.0,1304110],["2015-11-17",22200.0,23200.0,21700.0,23100.0,1337160],["2015-11-18",23100.0,24500.0,23100.0,24000.0,1207620],["2015-11-19",24000.0,24700.0,24000.0,24300.0,5058390],["2015-11-20",24300.0,24400.0,23800.0,24400.0,786020],["2015-11-23",24300.0,24400.0,24000.0,24100.0,631770],["2015-11-24",24000.0,24400.0,23500.0,24400.0,494560],["2015-11-25",24400.0,25000.0,24400.0,24600.0,721640],["2015-11-26",24600.0,24800.0,24500.0,24500.0,1964990],["2015-11-27",24400.0,24800.0,24300.0,24800.0,450190],["2015-11-30",24800.0,24800.0,24400.0,24600.0,812130],["2015-12-01",24700.0,24800.0,24500.0,24800.0,751420],["2015-12-02",24800.0,25000.0,24700.0,25000.0,1555272],["2015-12-03",24800.0,25000.0,24800.0,25000.0,549670],["2015-12-04",25000.0,25000.0,24900.0,25000.0,634610],["2015-12-07",25000.0,25100.0,24800.0,25000.0,759120],["2015-12-08",25000.0,25000.0,24800.0,25000.0,711570],["2015-12-09",25000.0,25000.0,24800.0,24800.0,515760],["2015-12-10",24700.0,24800.0,24300.0,24500.0,484600],["2015-12-11",24400.0,25000.0,23900.0,25000.0,536630],["2015-12-14",25100.0,26300.0,25100.0,26300.0,1323550],["2015-12-15",26300.0,27000.0,26300.0,26700.0,756530],["2015-12-16",26700.0,26900.0,26600.0,26800.0,667790],["2015-12-17",26800.0,26800.0,26400.0,26800.0,551260],["2015-12-18",26800.0,26800.0,25000.0,25000.0,1338810],["2015-12-21",25600.0,26500.0,25600.0,26500.0,473320],["2015-12-22",26500.0,26700.0,26400.0,26600.0,336700],["2015-12-23",26600.0,26600.0,26100.0,26300.0,482980],["2015-12-24",26300.0,26500.0,26200.0,26500.0,381500],["2015-12-25",26400.0,26600.0,26300.0,26600.0,297780],["2015-12-28",26600.0,26800.0,26600.0,26600.0,218810],["2015-12-29",26700.0,26700.0,26500.0,26700.0,317300],["2015-12-30",26700.0,27300.0,26600.0,27300.0,657470],["2015-12-31",27400.0,29000.0,27200.0,29000.0,1461050],["2016-01-04",28700.0,28900.0,27700.0,28700.0,1830140],["2016-01-05",28500.0,28900.0,28300.0,28700.0,591740],["2016-01-06",28700.0,30000.0,28700.0,30000.0,946850],["2016-01-07",30000.0,30000.0,29100.0,29600.0,1117070],["2016-01-08",29300.0,29900.0,29200.0,29700.0,387290],["2016-01-11",29700.0,29700.0,29300.0,29400.0,584200],["2016-01-12",29300.0,31400.0,29300.0,31400.0,861110],["2016-01-13",31200.0,31700.0,31200.0,31600.0,851810],["2016-01-14",31500.0,31800.0,31300.0,31700.0,635910],["2016-01-15",31800.0,32800.0,31800.0,32700.0,907278],["2016-01-18",31400.0,32500.0,31300.0,32500.0,754060],["2016-01-19",32300.0,32600.0,31900.0,32600.0,631770],["2016-01-20",32500.0,33100.0,32200.0,32900.0,889390],["2016-01-21",32800.0,33100.0,32700.0,33000.0,518430],["2016-01-22",32800.0,33400.0,32800.0,33200.0,670840],["2016-01-25",33500.0,33800.0,33200.0,33800.0,704060],["2016-01-26",33800.0,33800.0,33200.0,33300.0,497060],["2016-01-27",33300.0,33400.0,32600.0,32600.0,712570],["2016-01-28",32200.0,32900.0,32100.0,32100.0,463700],["2016-01-29",31800.0,32400.0,31600.0,32000.0,1395620],["2016-02-01",32000.0,32000.0,30600.0,30700.0,1051650],["2016-02-02",30600.0,31500.0,30300.0,31100.0,491690],["2016-02-03",31200.0,31300.0,31000.0,31100.0,671500],["2016-02-04",31100.0,31500.0,31100.0,31100.0,732040],["2016-02-05",31300.0,31600.0,31200.0,31400.0,277780],["2016-02-15",31400.0,31500.0,31000.0,31500.0,470730],["2016-02-16",31700.0,31800.0,31400.0,31600.0,532230],["2016-02-17",31600.0,31600.0,31200.0,31400.0,284420],["2016-02-18",31400.0,31400.0,31100.0,31200.0,312890],["2016-02-19",31200.0,31200.0,30800.0,30800.0,506580],["2016-02-22",31200.0,31300.0,31000.0,31100.0,687750],["2016-02-23",31100.0,31500.0,31000.0,31200.0,568390],["2016-02-24",31400.0,31700.0,31300.0,31300.0,958940],["2016-02-25",31400.0,31500.0,30900.0,31100.0,457240],["2016-02-26",31100.0,31200.0,30700.0,31200.0,289050],["2016-02-29",31100.0,31300.0,30500.0,30600.0,409940],["2016-03-01",30600.0,30600.0,28500.0,28500.0,418510],["2016-03-02",26600.0,26800.0,26600.0,26600.0,954170],["2016-03-03",24800.0,24800.0,24800.0,24800.0,261940],["2016-03-04",23100.0,26300.0,23100.0,26000.0,4693390],["2016-03-07",25200.0,25900.0,24200.0,24200.0,465570],["2016-03-08",22800.0,24000.0,22600.0,23200.0,1357060],["2016-03-09",23200.0,23200.0,21700.0,22600.0,662170],["2016-03-10",23400.0,24100.0,22700.0,24100.0,3563910],["2016-03-11",24000.0,24100.0,23300.0,23800.0,224350],["2016-03-14",23500.0,24300.0,23500.0,23600.0,195800],["2016-03-15",23500.0,23900.0,23500.0,23600.0,3847470],["2016-03-16",23600.0,24400.0,23600.0,24300.0,490740],["2016-03-17",24900.0,25300.0,24500.0,25100.0,536970],["2016-03-18",25500.0,26100.0,25200.0,25600.0,1302900],["2016-03-21",25800.0,25900.0,25200.0,25500.0,330180],["2016-03-22",25300.0,25300.0,24800.0,25000.0,376680],["2016-03-23",25000.0,26000.0,25000.0,26000.0,459300],["2016-03-24",25800.0,26600.0,25700.0,26300.0,4410000],["2016-03-25",26300.0,26300.0,24900.0,26000.0,306750],["2016-03-28",26300.0,26300.0,25600.0,25800.0,593410],["2016-03-29",25700.0,25900.0,25300.0,25500.0,542580],["2016-03-30",25600.0,25600.0,25000.0,25300.0,426370],["2016-03-31",25000.0,25300.0,24100.0,24800.0,743180],["2016-04-01",24700.0,24700.0,23400.0,23400.0,4408500],["2016-04-04",23700.0,23700.0,21800.0,21800.0,697280],["2016-04-05",21000.0,21100.0,20300.0,20300.0,360960],["2016-04-06",18900.0,20800.0,18900.0,20400.0,592860],["2016-04-07",20500.0,21800.0,20400.0,21800.0,402740],["2016-04-08",23000.0,23000.0,22000.0,22700.0,268220],["2016-04-11",22600.0,22600.0,21500.0,22100.0,299600],["2016-04-12",22000.0,23600.0,22000.0,23600.0,536930],["2016-04-13",24400.0,24600.0,23600.0,24200.0,469620],["2016-04-14",24000.0,25300.0,23800.0,25000.0,249370],["2016-04-15",25300.0,26100.0,25300.0,25600.0,560940],["2016-04-19",26300.0,27300.0,26300.0,27300.0,758590],["2016-04-20",28800.0,29200.0,28000.0,29000.0,411700],["2016-04-21",29000.0,29000.0,27600.0,28000.0,344300],["2016-04-22",28300.0,29000.0,27400.0,29000.0,685300],["2016-04-25",29000.0,30400.0,28500.0,29500.0,591960],["2016-04-26",29600.0,29600.0,28500.0,28500.0,349180],["2016-04-27",28100.0,28800.0,27900.0,28800.0,641010],["2016-04-28",28800.0,29900.0,28500.0,29300.0,637900],["2016-04-29",29300.0,30200.0,29100.0,30000.0,723690],["2016-05-04",30000.0,31400.0,30000.0,31100.0,460810],["2016-05-05",31000.0,31800.0,29000.0,29200.0,1865630],["2016-05-06",28500.0,29200.0,27200.0,27200.0,1096180],["2016-05-09",26100.0,29100.0,26000.0,29100.0,31316335],["2016-05-10",29900.0,29900.0,27100.0,27100.0,3482080],["2016-05-11",28500.0,28900.0,28400.0,28900.0,42462955],["2016-05-12",30200.0,30900.0,28900.0,30900.0,1640250],["2016-05-13",31200.0,32000.0,30500.0,31500.0,1263860],["2016-05-16",31500.0,32200.0,31500.0,32100.0,851110],["2016-05-17",32100.0,32700.0,32100.0,32200.0,441900],["2016-05-18",32500.0,32600.0,31200.0,32400.0,926390],["2016-05-19",32400.0,33600.0,32400.0,33500.0,793810],["2016-05-20",33800.0,35300.0,33700.0,34900.0,757930],["2016-05-23",35600.0,37300.0,35300.0,37300.0,531430],["2016-05-24",39000.0,39000.0,36500.0,37600.0,813290],["2016-05-25",37600.0,37700.0,36500.0,37400.0,808910],["2016-05-26",37400.0,37800.0,36300.0,37000.0,722450],["2016-05-27",35100.0,37000.0,34700.0,35500.0,852090],["2016-05-30",35500.0,35800.0,34200.0,35500.0,458880],["2016-05-31",36000.0,37600.0,35800.0,36900.0,722520],["2016-06-01",36900.0,37000.0,35900.0,36900.0,833840],["2016-06-02",36900.0,37000.0,36500.0,36900.0,147280],["2016-06-03",36900.0,37700.0,36900.0,37500.0,694830],["2016-06-06",38100.0,38400.0,37500.0,38000.0,628210],["2016-06-07",38000.0,39000.0,38000.0,39000.0,687060],["2016-06-08",39400.0,39500.0,38700.0,39200.0,373220],["2016-06-09",39200.0,39500.0,38700.0,39500.0,410500],["2016-06-10",39400.0,39900.0,39400.0,39700.0,272620],["2016-06-13",40000.0,40000.0,38300.0,39000.0,675710],["2016-06-14",38700.0,39000.0,38300.0,38700.0,310070],["2016-06-15",38700.0,38800.0,37800.0,38800.0,529140],["2016-06-16",39000.0,39000.0,38000.0,38400.0,570540],["2016-06-17",38500.0,38600.0,37900.0,38300.0,435130],["2016-06-20",38300.0,38500.0,37600.0,38000.0,792680],["2016-06-21",38000.0,38000.0,37000.0,37000.0,1414490],["2016-06-22",37000.0,38000.0,37000.0,37500.0,996120],["2016-06-23",38000.0,38000.0,37400.0,37600.0,227080],["2016-06-24",37300.0,37800.0,35000.0,37800.0,563960],["2016-06-27",37800.0,38200.0,37300.0,38000.0,303040],["2016-06-28",37900.0,38500.0,37800.0,37800.0,135820],["2016-06-29",37800.0,38000.0,37400.0,37600.0,442850],["2016-06-30",37600.0,38300.0,37600.0,37800.0,438400],["2016-07-01",37800.0,38000.0,37500.0,37700.0,385140],["2016-07-04",37600.0,37800.0,37000.0,37700.0,568090],["2016-07-05",37700.0,37700.0,37300.0,37500.0,248200],["2016-07-06",37500.0,37500.0,36400.0,37200.0,366360],["2016-07-07",37500.0,37900.0,37100.0,37300.0,360650],["2016-07-08",37300.0,37300.0,36800.0,37300.0,176710],["2016-07-11",37300.0,37300.0,36800.0,36800.0,324780],["2016-07-12",36600.0,37000.0,36100.0,36700.0,116970],["2016-07-13",36600.0,36900.0,36200.0,36800.0,141540],["2016-07-14",36700.0,39300.0,36700.0,39300.0,873120],["2016-07-15",40500.0,42000.0,40500.0,41600.0,649910],["2016-07-18",42900.0,43600.0,42700.0,43600.0,503620],["2016-07-19",43700.0,43700.0,40600.0,40600.0,400420],["2016-07-20",37800.0,37800.0,37800.0,37800.0,16480],["2016-07-21",35200.0,35900.0,35200.0,35200.0,666760],["2016-07-22",32800.0,32800.0,32800.0,32800.0,11610],["2016-07-25",30600.0,30600.0,30600.0,30600.0,10550],["2016-07-26",28500.0,28500.0,28500.0,28500.0,974320],["2016-07-27",26600.0,26600.0,26600.0,26600.0,587140],["2016-07-28",24800.0,24800.0,24800.0,24800.0,731790],["2016-07-29",23100.0,23100.0,23100.0,23100.0,1048550],["2016-08-01",21500.0,21500.0,21500.0,21500.0,10900],["2016-08-02",20000.0,20000.0,20000.0,20000.0,4640],["2016-08-03",18600.0,18600.0,18600.0,18600.0,20010],["2016-08-04",18600.0,18600.0,17300.0,17300.0,550],["2016-08-05",16100.0,16100.0,16100.0,16100.0,40],["2016-08-08",15000.0,15000.0,15000.0,15000.0,11140],["2016-08-09",14000.0,14000.0,14000.0,14000.0,10],["2016-08-10",13100.0,13100.0,13100.0,13100.0,180],["2016-08-11",12200.0,12200.0,12200.0,12200.0,30],["2016-08-12",11400.0,11400.0,11400.0,11400.0,2060],["2016-08-15",10700.0,10700.0,10700.0,10700.0,391920],["2016-08-16",10000.0,10000.0,10000.0,10000.0,1344810],["2016-08-17",9300.0,9300.0,9300.0,9300.0,282490],["2016-08-18",8700.0,8700.0,8700.0,8700.0,143890],["2016-08-19",8100.0,8100.0,8100.0,8100.0,732780],["2016-08-22",7600.0,8600.0,7600.0,8600.0,12906770],["2016-08-23",9200.0,9200.0,9200.0,9200.0,89840],["2016-08-24",9800.0,9800.0,9700.0,9800.0,2603080],["2016-08-25",9800.0,10400.0,9200.0,10400.0,9959990],["2016-08-26",11100.0,11100.0,11000.0,11100.0,743000],["2016-08-29",11800.0,11800.0,11800.0,11800.0,841480],["2016-08-30",12600.0,12600.0,12100.0,12600.0,2722680],["2016-08-31",13400.0,13400.0,13400.0,13400.0,419040],["2016-09-01",12500.0,14300.0,12500.0,12500.0,8092940],["2016-09-05",11700.0,11700.0,11700.0,11700.0,497040],["2016-09-06",10900.0,10900.0,10900.0,10900.0,775590],["2016-09-07",10200.0,10200.0,10200.0,10200.0,481100],["2016-09-08",9500.0,9500.0,9500.0,9500.0,576030],["2016-09-09",8900.0,8900.0,8900.0,8900.0,112430],["2016-09-12",8900.0,9520.0,8280.0,9520.0,2093150],["2016-09-13",10150.0,10150.0,10150.0,10150.0,611280],["2016-09-14",10850.0,10850.0,10850.0,10850.0,100560],["2016-09-15",10850.0,11600.0,10100.0,10100.0,2588000],["2016-09-16",9450.0,10300.0,9400.0,10300.0,2345170],["2016-09-19",10800.0,11000.0,10400.0,10500.0,746280],["2016-09-20",10500.0,10500.0,9770.0,9950.0,690100],["2016-09-21",9520.0,9800.0,9260.0,9260.0,683500],["2016-09-22",9270.0,9800.0,9000.0,9200.0,428940],["2016-09-23",9600.0,9600.0,9030.0,9320.0,599460],["2016-09-26",9320.0,9580.0,8900.0,8900.0,591430],["2016-09-27",8800.0,9100.0,8450.0,8500.0,490150],["2016-09-28",8540.0,8540.0,7910.0,7910.0,1244060],["2016-09-29",7850.0,8400.0,7490.0,7520.0,645100],["2016-09-30",7520.0,8040.0,7500.0,8040.0,101530],["2016-10-03",8600.0,8600.0,8600.0,8600.0,150740],["2016-10-04",9200.0,9200.0,8650.0,8900.0,1309900],["2016-10-05",8600.0,9000.0,8400.0,8500.0,280140],["2016-10-06",8700.0,8900.0,8500.0,8600.0,247490],["2016-10-07",8700.0,9100.0,8250.0,9000.0,282500],["2016-10-10",9000.0,9000.0,8670.0,8750.0,104320],["2016-10-11",8700.0,9000.0,8530.0,8890.0,153310],["2016-10-12",9200.0,9200.0,8700.0,8700.0,204910],["2016-10-13",8900.0,8900.0,8610.0,8700.0,132940],["2016-10-14",8700.0,8880.0,8700.0,8720.0,138400],["2016-10-17",8720.0,8720.0,8500.0,8500.0,380600],["2016-10-18",8500.0,8590.0,7910.0,7910.0,484650],["2016-10-19",7910.0,8350.0,7600.0,7900.0,176340],["2016-10-20",7720.0,8090.0,7720.0,8090.0,83950],["2016-10-21",8000.0,8090.0,7800.0,8000.0,97120],["2016-10-24",7900.0,8090.0,7810.0,7920.0,142640],["2016-10-25",7930.0,8090.0,7900.0,7920.0,106450],["2016-10-26",7800.0,7950.0,7800.0,7920.0,712570],["2016-10-27",7920.0,8200.0,7920.0,8110.0,129050],["2016-10-28",8200.0,8400.0,8100.0,8310.0,134450],["2016-10-31",8300.0,8320.0,8010.0,8030.0,172800],["2016-11-01",8110.0,8310.0,8110.0,8230.0,62510],["2016-11-02",8200.0,8200.0,7660.0,7660.0,482540],["2016-11-03",7130.0,7130.0,7130.0,7130.0,24240],["2016-11-04",6640.0,6640.0,6640.0,6640.0,8460],["2016-11-07",6180.0,6180.0,6180.0,6180.0,461430],["2016-11-08",5750.0,5750.0,5750.0,5750.0,83090],["2016-11-09",5350.0,5350.0,5350.0,5350.0,5330],["2016-11-10",4980.0,5720.0,4980.0,5600.0,1706660],["2016-11-11",5600.0,5720.0,5210.0,5640.0,369630],["2016-11-14",5660.0,5900.0,5260.0,5260.0,209590],["2016-11-15",5000.0,5000.0,4900.0,4900.0,436750],["2016-11-16",4560.0,4680.0,4560.0,4560.0,932370],["2016-11-17",4260.0,4650.0,4250.0,4250.0,642640],["2016-11-18",4250.0,4250.0,3960.0,4090.0,671340],["2016-11-21",3820.0,4370.0,3810.0,4370.0,451480],["2016-11-22",4570.0,4670.0,4500.0,4670.0,291890],["2016-11-23",4990.0,4990.0,4980.0,4990.0,125320],["2016-11-24",5330.0,5330.0,5200.0,5330.0,2432440],["2016-11-25",5680.0,5700.0,4960.0,4960.0,662560],["2016-11-28",4620.0,4620.0,4620.0,4620.0,26290],["2016-11-29",4300.0,4940.0,4300.0,4410.0,898770],["2016-11-30",4690.0,4710.0,4690.0,4710.0,29206690],["2016-12-01",5030.0,5030.0,5030.0,5030.0,13460],["2016-12-02",5380.0,5380.0,5380.0,5380.0,80900],["2016-12-05",5750.0,5750.0,5700.0,5750.0,766630],["2016-12-06",6150.0,6150.0,6150.0,6150.0,117220],["2016-12-07",6580.0,6580.0,6580.0,6580.0,38470],["2016-12-08",7040.0,7040.0,6600.0,7040.0,1549010],["2016-12-09",7020.0,7050.0,6550.0,6550.0,2886160],["2016-12-12",6550.0,6550.0,6100.0,6100.0,243770],["2016-12-13",5680.0,6000.0,5680.0,5680.0,431920],["2016-12-14",5700.0,6070.0,5350.0,6070.0,404810],["2016-12-15",6400.0,6400.0,6070.0,6070.0,104330],["2016-12-16",6140.0,6150.0,5700.0,6000.0,149740],["2016-12-19",5800.0,6420.0,5800.0,6030.0,112880],["2016-12-20",6050.0,6090.0,5610.0,5610.0,229900],["2016-12-21",6000.0,6000.0,5350.0,5620.0,43980],["2016-12-22",5300.0,6000.0,5300.0,5900.0,173110],["2016-12-23",6000.0,6300.0,6000.0,6260.0,412980],["2016-12-26",6260.0,6600.0,6000.0,6000.0,159200],["2016-12-27",6000.0,6100.0,5900.0,6000.0,80740],["2016-12-28",6000.0,6000.0,5620.0,5970.0,216570],["2016-12-29",6200.0,6200.0,5790.0,5790.0,173150],["2016-12-30",5390.0,5390.0,5390.0,5390.0,34090],["2017-01-03",5020.0,5760.0,5020.0,5760.0,969660],["2017-01-04",5780.0,6100.0,5780.0,6100.0,464500],["2017-01-05",6100.0,6100.0,5950.0,6100.0,195230],["2017-01-06",6000.0,6010.0,5720.0,5850.0,85510],["2017-01-09",5820.0,5900.0,5510.0,5890.0,279860],["2017-01-10",5500.0,5890.0,5500.0,5830.0,78670],["2017-01-11",6200.0,6200.0,5550.0,5700.0,93810],["2017-01-12",5700.0,5790.0,5550.0,5790.0,52550],["2017-01-13",6090.0,6090.0,5500.0,5510.0,45080],["2017-01-16",5360.0,5780.0,5360.0,5600.0,55080],["2017-01-17",5630.0,5640.0,5530.0,5620.0,69060],["2017-01-18",5360.0,5630.0,5360.0,5590.0,59080],["2017-01-19",5600.0,5620.0,5250.0,5500.0,54460],["2017-01-20",5600.0,5600.0,5200.0,5400.0,191640],["2017-01-23",5400.0,5400.0,5030.0,5030.0,126100],["2017-01-24",5300.0,5300.0,4820.0,5090.0,36980],["2017-01-25",5080.0,5400.0,5000.0,5200.0,35580],["2017-02-02",5000.0,5490.0,5000.0,5400.0,83080],["2017-02-03",5030.0,5030.0,5030.0,5030.0,96920],["2017-02-06",4680.0,4680.0,4680.0,4680.0,78290],["2017-02-07",4360.0,5000.0,4360.0,5000.0,1205230],["2017-02-08",5350.0,5350.0,4650.0,4650.0,81600],["2017-02-09",4330.0,4970.0,4330.0,4970.0,592820],["2017-02-10",5100.0,5310.0,4970.0,5310.0,427980],["2017-02-13",5650.0,5680.0,5400.0,5500.0,152480],["2017-02-14",5500.0,5740.0,5500.0,5510.0,365130],["2017-02-15",5600.0,5600.0,5140.0,5440.0,134430],["2017-02-16",5650.0,5650.0,5200.0,5280.0,209250],["2017-02-17",5440.0,5640.0,5000.0,5640.0,703620],["2017-02-20",6030.0,6030.0,5640.0,5850.0,67630],["2017-02-21",6200.0,6250.0,5850.0,6250.0,352850],["2017-02-22",6600.0,6680.0,6590.0,6680.0,127500],["2017-02-23",7140.0,7140.0,6800.0,7060.0,987180],["2017-02-24",7100.0,7350.0,6600.0,6640.0,116630],["2017-02-27",6500.0,6640.0,6490.0,6500.0,115930],["2017-02-28",6900.0,6950.0,6360.0,6360.0,412310],["2017-03-01",6350.0,6350.0,5930.0,5960.0,203950],["2017-03-02",5600.0,6370.0,5600.0,6300.0,538750],["2017-03-03",6740.0,6740.0,6730.0,6740.0,629920],["2017-03-06",7210.0,7210.0,7210.0,7210.0,98830],["2017-03-07",7710.0,7710.0,7710.0,7710.0,87560],["2017-03-08",8240.0,8240.0,8000.0,8240.0,787430],["2017-03-09",8810.0,8810.0,8300.0,8810.0,344630],["2017-03-10",9200.0,9420.0,8200.0,8820.0,763110],["2017-03-13",8900.0,9400.0,8310.0,9000.0,446930],["2017-03-14",9100.0,9440.0,8800.0,8800.0,674080],["2017-03-15",8800.0,9190.0,8700.0,9000.0,405680],["2017-03-16",9190.0,9400.0,8810.0,8900.0,360070],["2017-03-17",8900.0,9090.0,8700.0,8700.0,152120],["2017-03-20",9300.0,9300.0,8100.0,8100.0,832950],["2017-03-21",7800.0,8600.0,7800.0,7900.0,2114040],["2017-03-22",8200.0,8340.0,7450.0,7450.0,767170],["2017-03-23",7450.0,7510.0,7400.0,7510.0,463710],["2017-03-24",8030.0,8030.0,7600.0,8030.0,726130],["2017-03-27",8590.0,8590.0,8590.0,8590.0,15106010],["2017-03-28",9190.0,9190.0,8510.0,8600.0,7916260],["2017-03-29",8600.0,8700.0,8000.0,8000.0,1073100],["2017-03-30",7510.0,8290.0,7440.0,7510.0,878600],["2017-03-31",7510.0,7900.0,7300.0,7300.0,21712840],["2017-04-03",7210.0,7810.0,7000.0,7500.0,716020],["2017-04-04",7500.0,8020.0,7410.0,8020.0,19027830],["2017-04-05",8100.0,8580.0,8100.0,8580.0,13826630],["2017-04-07",9180.0,9180.0,9000.0,9180.0,1121820],["2017-04-10",9700.0,9800.0,9000.0,9050.0,562590],["2017-04-11",9200.0,9290.0,8600.0,8620.0,382690],["2017-04-12",8620.0,8800.0,8020.0,8020.0,509620],["2017-04-13",8000.0,8450.0,7600.0,8100.0,477330],["2017-04-14",8100.0,8400.0,8000.0,8400.0,225860],["2017-04-17",8400.0,8600.0,7900.0,7900.0,491630],["2017-04-18",7900.0,7900.0,7730.0,7900.0,135880],["2017-04-19",8200.0,8200.0,7500.0,7760.0,177930],["2017-04-20",7500.0,7500.0,7220.0,7220.0,982550],["2017-04-21",7000.0,7050.0,6750.0,6750.0,616330],["2017-04-24",6750.0,7220.0,6500.0,6500.0,426210],["2017-04-25",6890.0,6940.0,6600.0,6940.0,453950],["2017-04-26",6940.0,7300.0,6940.0,7130.0,346690],["2017-04-27",7300.0,7300.0,7000.0,7150.0,178200],["2017-04-28",7220.0,7220.0,6850.0,6850.0,282160],["2017-05-03",6950.0,7000.0,6870.0,6880.0,143690],["2017-05-04",6900.0,7300.0,6900.0,7300.0,364470],["2017-05-05",7500.0,7650.0,7310.0,7600.0,572740],["2017-05-08",8130.0,8130.0,8130.0,8130.0,35360],["2017-05-09",8690.0,8690.0,8690.0,8690.0,93970],["2017-05-10",9290.0,9290.0,8500.0,8850.0,4362520],["2017-05-11",9300.0,9400.0,8250.0,8350.0,799160],["2017-05-12",8350.0,8920.0,8350.0,8750.0,669220],["2017-05-15",8760.0,9190.0,8750.0,8910.0,985400],["2017-05-16",8910.0,9100.0,8710.0,8710.0,579630],["2017-05-17",8800.0,8900.0,8600.0,8800.0,458430],["2017-05-18",8990.0,8990.0,8410.0,8410.0,449580],["2017-05-19",8410.0,8420.0,8310.0,8310.0,273920],["2017-05-22",8890.0,8890.0,8400.0,8700.0,517470],["2017-05-23",8890.0,8890.0,8500.0,8500.0,250730],["2017-05-24",8500.0,8650.0,8300.0,8300.0,310120],["2017-05-25",8300.0,8500.0,8220.0,8360.0,247230],["2017-05-26",8360.0,8500.0,8300.0,8360.0,167310],["2017-05-29",8480.0,8480.0,8360.0,8400.0,227410],["2017-05-30",8000.0,8450.0,7820.0,8400.0,422870],["2017-05-31",8600.0,8650.0,8350.0,8400.0,375480],["2017-06-01",8590.0,8980.0,8400.0,8940.0,720700],["2017-06-02",9000.0,9200.0,8750.0,8980.0,246050],["2017-06-05",9000.0,9300.0,8960.0,8960.0,362520],["2017-06-06",8960.0,9000.0,8780.0,8780.0,250030],["2017-06-07",8800.0,8800.0,8650.0,8700.0,202620],["2017-06-08",8800.0,8800.0,8550.0,8690.0,120820],["2017-06-09",8680.0,8680.0,8460.0,8460.0,260370],["2017-06-12",8100.0,8650.0,8100.0,8450.0,129880],["2017-06-13",8450.0,8480.0,8350.0,8350.0,152070],["2017-06-14",8600.0,8600.0,8400.0,8500.0,330370],["2017-06-15",8550.0,8600.0,8420.0,8510.0,95520],["2017-06-16",8510.0,8880.0,8510.0,8850.0,260990],["2017-06-19",9100.0,9300.0,9000.0,9050.0,821180],["2017-06-20",9050.0,9150.0,8900.0,9000.0,346340],["2017-06-21",8900.0,8900.0,8650.0,8720.0,214330],["2017-06-22",8720.0,8900.0,8720.0,8750.0,226580],["2017-06-23",8750.0,8820.0,8600.0,8800.0,219920],["2017-06-26",8990.0,8990.0,8500.0,8620.0,316310],["2017-06-27",8700.0,8700.0,8100.0,8220.0,863150],["2017-06-28",8000.0,8250.0,7800.0,7800.0,577460],["2017-06-29",8300.0,8300.0,7400.0,7400.0,443060],["2017-06-30",7350.0,7800.0,7350.0,7650.0,366510],["2017-07-03",7990.0,7990.0,7650.0,7820.0,232770],["2017-07-04",7820.0,7980.0,7800.0,7820.0,270310],["2017-07-05",7820.0,7850.0,7600.0,7850.0,384940],["2017-07-06",7850.0,7900.0,7760.0,7850.0,341110],["2017-07-07",7900.0,7900.0,7540.0,7650.0,391520],["2017-07-10",7700.0,7700.0,7250.0,7500.0,339940],["2017-07-11",7500.0,7500.0,7310.0,7500.0,191350],["2017-07-12",7450.0,7500.0,7370.0,7400.0,186500],["2017-07-13",7400.0,7500.0,7360.0,7450.0,413870],["2017-07-14",7450.0,7600.0,7000.0,7300.0,676230],["2017-07-17",7390.0,7400.0,7000.0,7250.0,394910],["2017-07-18",7000.0,7300.0,7000.0,7300.0,158020],["2017-07-19",7300.0,7400.0,7200.0,7200.0,177480],["2017-07-20",7200.0,7280.0,7200.0,7260.0,184480],["2017-07-21",7260.0,7550.0,7260.0,7420.0,125570],["2017-07-24",7420.0,7600.0,7380.0,7380.0,168230],["2017-07-25",7550.0,7550.0,7350.0,7380.0,192580],["2017-07-26",7590.0,7590.0,7360.0,7500.0,264580],["2017-07-27",7500.0,7590.0,7410.0,7500.0,233030],["2017-07-28",7480.0,7500.0,7400.0,7480.0,311290],["2017-07-31",7450.0,7500.0,7300.0,7500.0,443900],["2017-08-01",7600.0,7700.0,7500.0,7540.0,228280],["2017-08-02",7580.0,7580.0,7450.0,7450.0,233260],["2017-08-03",7500.0,7900.0,7430.0,7500.0,350850],["2017-08-04",7460.0,7690.0,7460.0,7640.0,206080],["2017-08-07",7600.0,7600.0,7500.0,7500.0,180170],["2017-08-08",7450.0,7500.0,7270.0,7400.0,452050],["2017-08-09",7350.0,7380.0,7100.0,7300.0,580290],["2017-08-10",7400.0,7500.0,7260.0,7300.0,274250],["2017-08-11",7470.0,7470.0,7150.0,7150.0,137150],["2017-08-14",7150.0,7600.0,7150.0,7380.0,202190],["2017-08-15",7280.0,7400.0,7280.0,7280.0,119690],["2017-08-16",7300.0,7300.0,7250.0,7250.0,355180],["2017-08-17",7440.0,7440.0,6800.0,6800.0,609480],["2017-08-18",6800.0,7110.0,6800.0,7110.0,486400],["2017-08-21",7400.0,7400.0,7100.0,7170.0,381940],["2017-08-22",7250.0,7300.0,7180.0,7250.0,382770],["2017-08-23",7370.0,7370.0,7000.0,7260.0,415440],["2017-08-24",7300.0,7300.0,7120.0,7160.0,382850],["2017-08-25",7180.0,7200.0,7160.0,7160.0,463250],["2017-08-28",7300.0,7300.0,6900.0,7160.0,513520],["2017-08-29",7300.0,7660.0,7100.0,7350.0,857000],["2017-08-30",7500.0,7500.0,7300.0,7370.0,188170],["2017-08-31",7400.0,7400.0,7210.0,7210.0,227500],["2017-09-01",7300.0,7300.0,7130.0,7180.0,156360],["2017-09-05",7000.0,7150.0,7000.0,7050.0,210100],["2017-09-06",7030.0,7150.0,6990.0,7000.0,193160],["2017-09-07",7000.0,7100.0,6980.0,7000.0,150620],["2017-09-08",7100.0,7200.0,7050.0,7150.0,75430],["2017-09-11",7300.0,7350.0,7150.0,7350.0,272000],["2017-09-12",7350.0,7860.0,7350.0,7740.0,668270],["2017-09-13",7900.0,8200.0,7900.0,8000.0,465870],["2017-09-14",8000.0,8100.0,7850.0,8000.0,273790],["2017-09-15",8000.0,8400.0,7900.0,8300.0,571150],["2017-09-18",8100.0,8350.0,7720.0,8000.0,510490],["2017-09-19",7800.0,7850.0,7450.0,7450.0,521750],["2017-09-20",7100.0,7500.0,7100.0,7300.0,495500],["2017-09-21",7300.0,7810.0,7290.0,7750.0,443490],["2017-09-22",7750.0,8100.0,7750.0,7900.0,295210],["2017-09-25",7900.0,8000.0,7400.0,7400.0,276540],["2017-09-26",7910.0,7910.0,7100.0,7500.0,400650],["2017-09-27",7700.0,7910.0,7600.0,7800.0,547970],["2017-09-28",7900.0,8100.0,7800.0,7900.0,333430],["2017-09-29",8000.0,8000.0,7610.0,7610.0,197270],["2017-10-02",7610.0,7610.0,7100.0,7300.0,177140],["2017-10-03",7300.0,7400.0,7200.0,7400.0,200880],["2017-10-04",7400.0,7500.0,7200.0,7500.0,79940],["2017-10-05",7500.0,7500.0,7210.0,7480.0,99210],["2017-10-06",7700.0,7700.0,7200.0,7210.0,193850],["2017-10-09",7300.0,7300.0,7050.0,7050.0,190360],["2017-10-10",7400.0,7400.0,7060.0,7100.0,175800],["2017-10-11",7300.0,7350.0,7100.0,7110.0,146080],["2017-10-12",7050.0,7120.0,7050.0,7100.0,137720],["2017-10-13",7100.0,7150.0,7010.0,7140.0,164990],["2017-10-16",7250.0,7250.0,7150.0,7150.0,319170],["2017-10-17",7300.0,7300.0,6990.0,7020.0,221300],["2017-10-18",7020.0,7180.0,7000.0,7150.0,72730],["2017-10-19",7150.0,7150.0,6970.0,7140.0,75210],["2017-10-20",7140.0,7140.0,7000.0,7090.0,55300],["2017-10-23",7050.0,7100.0,6850.0,6850.0,118040],["2017-10-24",6900.0,6900.0,6800.0,6800.0,61070],["2017-10-25",6900.0,7000.0,6510.0,6510.0,189140],["2017-10-26",6960.0,6960.0,6700.0,6960.0,53680],["2017-10-27",7440.0,7440.0,7440.0,7440.0,271810],["2017-10-30",7960.0,7960.0,7500.0,7700.0,1276220],["2017-10-31",7900.0,7900.0,7430.0,7600.0,228460],["2017-11-01",7700.0,7700.0,7150.0,7170.0,128860],["2017-11-02",7000.0,7400.0,7000.0,7180.0,403560],["2017-11-03",7450.0,7450.0,6700.0,6700.0,126270],["2017-11-06",7000.0,7000.0,6760.0,6900.0,278440],["2017-11-07",7050.0,7190.0,7050.0,7150.0,85920],["2017-11-08",7000.0,7160.0,6800.0,6980.0,520290],["2017-11-09",6860.0,7000.0,6860.0,6900.0,275600],["2017-11-10",6900.0,7000.0,6700.0,6900.0,297000],["2017-11-13",7200.0,7200.0,6800.0,6800.0,377630],["2017-11-14",7000.0,7000.0,6800.0,6810.0,332630],["2017-11-15",6810.0,6900.0,6730.0,6880.0,93810],["2017-11-16",7000.0,7000.0,6800.0,6850.0,138730],["2017-11-17",7150.0,7200.0,6800.0,6850.0,287140],["2017-11-20",7000.0,7200.0,6800.0,6880.0,551080],["2017-11-21",6800.0,6920.0,6800.0,6900.0,309580],["2017-11-22",6980.0,7120.0,6880.0,7000.0,593000],["2017-11-23",7100.0,7100.0,6880.0,6900.0,257390],["2017-11-24",7000.0,7000.0,6780.0,6890.0,398430],["2017-11-27",7370.0,7370.0,6750.0,6860.0,314520],["2017-11-28",6860.0,6900.0,6790.0,6800.0,296670],["2017-11-29",7000.0,7000.0,6760.0,6760.0,276420],["2017-11-30",6800.0,6800.0,6500.0,6550.0,264800],["2017-12-01",6500.0,6780.0,6500.0,6700.0,201140],["2017-12-04",6240.0,6890.0,6240.0,6700.0,959820],["2017-12-05",6300.0,7100.0,6300.0,7000.0,1365290],["2017-12-06",7020.0,7490.0,7020.0,7150.0,1747570],["2017-12-07",6800.0,7340.0,6800.0,7280.0,310630],["2017-12-08",7280.0,7500.0,7150.0,7350.0,768140],["2017-12-11",7350.0,7860.0,7350.0,7860.0,910960],["2017-12-12",8300.0,8410.0,7860.0,8180.0,822780],["2017-12-13",8400.0,8400.0,7900.0,8000.0,982460],["2017-12-14",8560.0,8560.0,7440.0,7900.0,2126580],["2017-12-15",8450.0,8450.0,7500.0,7560.0,1016560],["2017-12-18",8010.0,8010.0,7500.0,7700.0,3539180],["2017-12-19",8200.0,8200.0,7250.0,7250.0,3641930],["2017-12-20",6750.0,7480.0,6750.0,7480.0,3509880],["2017-12-21",7600.0,7800.0,7300.0,7300.0,826690],["2017-12-22",7550.0,7550.0,6790.0,7550.0,698140],["2017-12-25",7700.0,7700.0,7350.0,7400.0,5200230],["2017-12-26",7700.0,7850.0,7420.0,7460.0,6289710],["2017-12-27",7600.0,7600.0,7200.0,7390.0,3713950],["2017-12-28",6880.0,7400.0,6880.0,7200.0,3503930],["2017-12-29",7000.0,7390.0,7000.0,7390.0,1012690],["2018-01-02",6900.0,7400.0,6900.0,7190.0,1143150],["2018-01-03",7190.0,7340.0,7150.0,7250.0,1099200],["2018-01-04",7700.0,7700.0,7250.0,7270.0,1044400],["2018-01-05",7500.0,7500.0,7190.0,7300.0,380780],["2018-01-08",7300.0,7350.0,7000.0,7160.0,616000],["2018-01-09",7100.0,7200.0,7050.0,7200.0,266440],["2018-01-10",7700.0,7700.0,7300.0,7700.0,2069650],["2018-01-11",7800.0,8150.0,7500.0,7500.0,995740],["2018-01-12",7500.0,7600.0,7390.0,7390.0,360930],["2018-01-15",7390.0,7600.0,7100.0,7250.0,298760],["2018-01-16",7050.0,7450.0,7050.0,7300.0,306710],["2018-01-17",6790.0,7500.0,6790.0,7250.0,485070],["2018-01-18",7100.0,7400.0,7100.0,7350.0,462720],["2018-01-19",7200.0,7550.0,7200.0,7490.0,1033550],["2018-01-22",7290.0,7700.0,7290.0,7520.0,2248370],["2018-01-25",8040.0,8040.0,7560.0,7750.0,3415050],["2018-01-26",8100.0,8290.0,7990.0,8240.0,4092960],["2018-01-29",8800.0,8800.0,7920.0,8100.0,985960],["2018-01-30",8500.0,8500.0,7900.0,8150.0,8038730],["2018-01-31",8400.0,8490.0,7700.0,7700.0,1272090],["2018-02-01",8100.0,8100.0,7500.0,7600.0,408400],["2018-02-02",7800.0,7800.0,7450.0,7450.0,4285480],["2018-02-05",7500.0,7500.0,7200.0,7300.0,3202250],["2018-02-06",7200.0,7300.0,6850.0,7100.0,1200400],["2018-02-07",7200.0,7400.0,7120.0,7200.0,1269060],["2018-02-08",7200.0,7200.0,7120.0,7120.0,590410],["2018-02-09",6950.0,7100.0,6700.0,6900.0,1498580],["2018-02-12",6900.0,7070.0,6900.0,7000.0,780610],["2018-02-13",7390.0,7390.0,6900.0,7050.0,489650],["2018-02-21",7150.0,7150.0,6960.0,7110.0,602760],["2018-02-22",7250.0,7250.0,6950.0,6950.0,656760],["2018-02-23",6930.0,7100.0,6920.0,7000.0,999970],["2018-02-26",7100.0,7100.0,6900.0,6990.0,541870],["2018-02-27",7000.0,7000.0,6880.0,6900.0,201080],["2018-02-28",6900.0,6900.0,6760.0,6760.0,459670],["2018-03-01",7000.0,7000.0,6610.0,6650.0,421630],["2018-03-02",6650.0,6700.0,6450.0,6550.0,678680],["2018-03-05",6310.0,6610.0,6200.0,6200.0,440370],["2018-03-06",6400.0,6630.0,6400.0,6630.0,572970],["2018-03-07",6630.0,7000.0,6170.0,6500.0,532850],["2018-03-08",6490.0,6500.0,6410.0,6480.0,131200],["2018-03-09",6480.0,6550.0,6480.0,6480.0,368960],["2018-03-12",6480.0,6500.0,6300.0,6300.0,434990],["2018-03-13",6300.0,6450.0,6300.0,6320.0,237040],["2018-03-14",6500.0,6500.0,6270.0,6300.0,406950],["2018-03-15",6300.0,6490.0,6220.0,6480.0,290800],["2018-03-16",6480.0,6700.0,6480.0,6500.0,172380],["2018-03-19",6500.0,6500.0,6390.0,6390.0,172250],["2018-03-20",6390.0,6390.0,6300.0,6300.0,472970],["2018-03-21",6600.0,6600.0,6320.0,6350.0,92880],["2018-03-22",6450.0,6450.0,6300.0,6300.0,240750],["2018-03-23",6300.0,6300.0,6000.0,6200.0,166730],["2018-03-26",6100.0,6200.0,6000.0,6160.0,217560],["2018-03-27",6160.0,6350.0,5960.0,5980.0,497250],["2018-03-28",5980.0,6150.0,5980.0,6000.0,193030],["2018-03-29",6120.0,6120.0,5960.0,6010.0,89960],["2018-03-30",6100.0,6120.0,6010.0,6050.0,189380],["2018-04-02",6050.0,6050.0,5920.0,5950.0,439980],["2018-04-03",5900.0,5900.0,5700.0,5900.0,444910],["2018-04-04",5900.0,6310.0,5900.0,6310.0,423940],["2018-04-05",6500.0,6500.0,6210.0,6310.0,13530800],["2018-04-06",6310.0,6410.0,6130.0,6130.0,374020],["2018-04-09",6150.0,6300.0,6000.0,6300.0,367510],["2018-04-10",6500.0,6500.0,6100.0,6180.0,133830],["2018-04-11",6350.0,6380.0,6000.0,6000.0,306430],["2018-04-12",5600.0,6000.0,5580.0,5580.0,651410],["2018-04-13",5590.0,5800.0,5220.0,5550.0,472880],["2018-04-16",5550.0,5700.0,5310.0,5310.0,148040],["2018-04-17",5450.0,5450.0,5000.0,5310.0,376460],["2018-04-18",5500.0,5680.0,5500.0,5680.0,1204990],["2018-04-19",6060.0,6070.0,6060.0,6070.0,3146160],["2018-04-20",6200.0,6300.0,5900.0,6070.0,835830],["2018-04-23",6070.0,6070.0,5670.0,5670.0,836340],["2018-04-24",5670.0,5700.0,5300.0,5300.0,6027620],["2018-04-26",5100.0,5550.0,4930.0,4930.0,566570],["2018-04-27",5190.0,5190.0,4930.0,5120.0,537640],["2018-05-02",5460.0,5460.0,4800.0,4800.0,502410],["2018-05-03",4800.0,4900.0,4470.0,4550.0,498930],["2018-05-04",4550.0,4650.0,4530.0,4590.0,150250],["2018-05-07",4650.0,4910.0,4650.0,4910.0,187330],["2018-05-08",5230.0,5250.0,5070.0,5240.0,1215050],["2018-05-09",5240.0,5240.0,4900.0,4980.0,621100],["2018-05-10",4990.0,5080.0,4810.0,4850.0,340290],["2018-05-11",4850.0,4870.0,4750.0,4770.0,214710],["2018-05-14",4900.0,5000.0,4790.0,4900.0,143200],["2018-05-15",4980.0,4980.0,4790.0,4840.0,218520],["2018-05-16",4840.0,4900.0,4800.0,4850.0,57600],["2018-05-17",4850.0,4980.0,4650.0,4800.0,455110],["2018-05-18",4800.0,4900.0,4470.0,4900.0,860170],["2018-05-21",4700.0,4890.0,4560.0,4560.0,1489270],["2018-05-22",4400.0,4700.0,4250.0,4260.0,542460],["2018-05-23",4110.0,4300.0,3990.0,4100.0,327700],["2018-05-24",4270.0,4270.0,3970.0,3970.0,487370],["2018-05-25",4090.0,4090.0,3900.0,3900.0,189830],["2018-05-28",3900.0,3980.0,3630.0,3630.0,871550],["2018-05-29",3600.0,3880.0,3600.0,3800.0,378710],["2018-05-30",3800.0,3890.0,3750.0,3800.0,163320],["2018-05-31",3820.0,4060.0,3800.0,4060.0,381140],["2018-06-01",4000.0,4090.0,3870.0,4060.0,358890],["2018-06-04",4060.0,4070.0,3970.0,4070.0,531090],["2018-06-05",4050.0,4090.0,3990.0,4050.0,210320],["2018-06-06",4070.0,4330.0,4000.0,4300.0,807740],["2018-06-07",4300.0,4400.0,4270.0,4300.0,330260],["2018-06-08",4350.0,4390.0,4170.0,4200.0,299130],["2018-06-11",4110.0,4230.0,3940.0,3940.0,746770],["2018-06-12",3940.0,4150.0,3800.0,3990.0,348420],["2018-06-13",3990.0,4100.0,3900.0,3920.0,101620],["2018-06-14",3920.0,4050.0,3900.0,3950.0,138720],["2018-06-15",3930.0,4050.0,3900.0,3920.0,198760],["2018-06-18",3910.0,3950.0,3850.0,3890.0,156470],["2018-06-19",3890.0,3890.0,3670.0,3680.0,334320],["2018-06-20",3800.0,3900.0,3600.0,3790.0,167080],["2018-06-21",3890.0,3890.0,3700.0,3730.0,95530],["2018-06-22",3900.0,3900.0,3730.0,3740.0,112830],["2018-06-25",3710.0,4000.0,3710.0,4000.0,199600],["2018-06-26",3950.0,4100.0,3800.0,4060.0,182630],["2018-06-27",4060.0,4090.0,3930.0,4000.0,304330],["2018-06-28",4000.0,4050.0,3900.0,4000.0,341540],["2018-06-29",4030.0,4060.0,3950.0,4030.0,7973760],["2018-07-02",3950.0,4020.0,3940.0,3950.0,280830],["2018-07-03",4000.0,4000.0,3890.0,3900.0,483200],["2018-07-04",3900.0,3950.0,3850.0,3900.0,329020],["2018-07-05",3980.0,3980.0,3630.0,3680.0,803960],["2018-07-06",3700.0,3800.0,3600.0,3800.0,802640],["2018-07-09",3660.0,3800.0,3540.0,3610.0,542360],["2018-07-10",3570.0,3700.0,3450.0,3500.0,456300],["2018-07-11",3500.0,3600.0,3420.0,3480.0,160200],["2018-07-12",3400.0,3500.0,3400.0,3460.0,137770],["2018-07-13",3440.0,3520.0,3400.0,3400.0,333120],["2018-07-16",3610.0,3610.0,3400.0,3430.0,56160],["2018-07-17",3450.0,3500.0,3430.0,3500.0,60320],["2018-07-18",3520.0,3600.0,3450.0,3600.0,129340],["2018-07-19",3610.0,3850.0,3550.0,3760.0,760120],["2018-07-20",3760.0,3800.0,3500.0,3500.0,1637260],["2018-07-23",3500.0,3680.0,3400.0,3500.0,374770],["2018-07-24",3450.0,3600.0,3380.0,3490.0,518730],["2018-07-25",3540.0,3540.0,3420.0,3450.0,659540],["2018-07-26",3500.0,3500.0,3250.0,3350.0,1040370],["2018-07-27",3400.0,3400.0,3120.0,3160.0,5470390],["2018-07-30",3230.0,3380.0,3160.0,3380.0,1209720],["2018-07-31",3210.0,3370.0,3180.0,3180.0,1239650],["2018-08-01",3000.0,3100.0,2970.0,3000.0,1544650],["2018-08-02",2860.0,2970.0,2790.0,2810.0,1152370],["2018-08-03",2940.0,3000.0,2830.0,2920.0,676710],["2018-08-06",2940.0,2940.0,2890.0,2910.0,703570],["2018-08-07",2860.0,2920.0,2800.0,2800.0,652100],["2018-08-08",2890.0,2890.0,2610.0,2610.0,5050180],["2018-08-09",2550.0,2730.0,2500.0,2690.0,496160],["2018-08-10",2690.0,2750.0,2510.0,2510.0,3838840],["2018-08-13",2650.0,2680.0,2640.0,2680.0,768990],["2018-08-14",2860.0,2860.0,2860.0,2860.0,444450],["2018-08-15",3060.0,3060.0,2910.0,3060.0,3479140],["2018-08-16",2900.0,3270.0,2900.0,3190.0,2122430],["2018-08-17",3200.0,3350.0,3000.0,3000.0,1233660],["2018-08-20",2900.0,3000.0,2830.0,2830.0,1131880],["2018-08-21",2830.0,3000.0,2790.0,3000.0,1353280],["2018-08-22",3000.0,3160.0,2950.0,3000.0,1038010],["2018-08-23",2900.0,3030.0,2900.0,3000.0,735820],["2018-08-24",3000.0,3130.0,2950.0,3010.0,1121970],["2018-08-27",3040.0,3120.0,3000.0,3120.0,1153770],["2018-08-28",3120.0,3330.0,3110.0,3330.0,3446290],["2018-08-29",3470.0,3560.0,3410.0,3560.0,3225740],["2018-08-30",3700.0,3700.0,3350.0,3480.0,2438040],["2018-08-31",3300.0,3550.0,3250.0,3540.0,1960640],["2018-09-04",3540.0,3770.0,3400.0,3730.0,1751410],["2018-09-05",3730.0,3990.0,3700.0,3990.0,2657280],["2018-09-06",4100.0,4260.0,4050.0,4260.0,3477360],["2018-09-07",4390.0,4470.0,4110.0,4430.0,2030600],["2018-09-10",4490.0,4680.0,4120.0,4370.0,2703740],["2018-09-11",4150.0,4280.0,4070.0,4070.0,2545090],["2018-09-12",4000.0,4200.0,3790.0,4010.0,2111150],["2018-09-13",3950.0,4290.0,3950.0,4290.0,912330],["2018-09-14",4450.0,4590.0,4400.0,4580.0,2256160],["2018-09-17",4580.0,4620.0,4350.0,4500.0,1065180],["2018-09-18",4410.0,4810.0,4410.0,4810.0,1814490],["2018-09-19",5000.0,5140.0,4810.0,5000.0,2322320],["2018-09-20",5000.0,5200.0,4980.0,5130.0,1125280],["2018-09-21",5080.0,5170.0,4800.0,4930.0,2068310],["2018-09-24",4950.0,5150.0,4900.0,5000.0,924020],["2018-09-25",5000.0,5120.0,4900.0,5040.0,1119450],["2018-09-26",5030.0,5390.0,5000.0,5390.0,2300440],["2018-09-27",5530.0,5700.0,5450.0,5600.0,1249310],["2018-09-28",5700.0,5700.0,5450.0,5600.0,1041540],["2018-10-01",5600.0,5650.0,5300.0,5310.0,1587340],["2018-10-02",5400.0,5400.0,5100.0,5250.0,1368010],["2018-10-03",5300.0,5490.0,5110.0,5390.0,674320],["2018-10-04",5300.0,5400.0,5240.0,5270.0,699410],["2018-10-05",5270.0,5280.0,5010.0,5070.0,936510],["2018-10-08",5000.0,5050.0,4720.0,4720.0,2104160],["2018-10-09",4850.0,4850.0,4390.0,4390.0,1720660],["2018-10-10",4250.0,4500.0,4120.0,4500.0,1689400],["2018-10-11",4300.0,4560.0,4200.0,4220.0,1560690],["2018-10-12",4010.0,4510.0,4010.0,4510.0,1451190],["2018-10-15",4510.0,4820.0,4510.0,4820.0,1288790],["2018-10-16",4990.0,5150.0,4890.0,5150.0,2281950],["2018-10-17",5510.0,5510.0,5500.0,5510.0,1159530],["2018-10-18",5600.0,5860.0,5250.0,5300.0,2745900],["2018-10-19",5100.0,5510.0,5100.0,5500.0,1878010],["2018-10-22",5500.0,5600.0,5250.0,5250.0,762050],["2018-10-23",5150.0,5200.0,4890.0,5030.0,1335890],["2018-10-24",5000.0,5380.0,4940.0,5100.0,1684910],["2018-10-25",4920.0,5300.0,4920.0,5100.0,1102790],["2018-10-26",4750.0,4750.0,4750.0,4750.0,1282930],["2018-10-29",4420.0,4420.0,4420.0,4420.0,165660],["2018-10-30",4120.0,4120.0,4120.0,4120.0,111030],["2018-10-31",3840.0,4280.0,3840.0,3840.0,7042250],["2018-11-01",3840.0,4000.0,3580.0,3580.0,2874330],["2018-11-02",3400.0,3830.0,3360.0,3830.0,2487930],["2018-11-05",3850.0,4030.0,3850.0,3900.0,1477890],["2018-11-06",3900.0,3950.0,3720.0,3730.0,1402450],["2018-11-07",3780.0,3780.0,3650.0,3700.0,1395500],["2018-11-08",3650.0,3870.0,3650.0,3750.0,970080],["2018-11-09",3750.0,3880.0,3730.0,3760.0,914670],["2018-11-12",3700.0,3850.0,3700.0,3790.0,748100],["2018-11-13",3750.0,3920.0,3750.0,3800.0,881970],["2018-11-14",3820.0,3890.0,3730.0,3760.0,755380],["2018-11-15",3760.0,3830.0,3700.0,3700.0,710510],["2018-11-16",3750.0,3790.0,3660.0,3710.0,862630],["2018-11-19",3550.0,3720.0,3550.0,3610.0,589800],["2018-11-20",3600.0,3630.0,3400.0,3420.0,966360],["2018-11-21",3440.0,3600.0,3400.0,3500.0,482780],["2018-11-22",3550.0,3650.0,3500.0,3500.0,626050],["2018-11-23",3590.0,3590.0,3450.0,3480.0,496850],["2018-11-26",3480.0,3500.0,3360.0,3400.0,692800],["2018-11-27",3360.0,3450.0,3200.0,3200.0,947800],["2018-11-28",3200.0,3300.0,3170.0,3200.0,753470],["2018-11-29",3300.0,3300.0,3170.0,3170.0,563890],["2018-11-30",3170.0,3190.0,3150.0,3150.0,442810],["2018-12-03",3170.0,3240.0,3160.0,3180.0,661530],["2018-12-04",3180.0,3240.0,3130.0,3150.0,675100],["2018-12-05",3150.0,3300.0,3150.0,3270.0,412650],["2018-12-06",3300.0,3490.0,3270.0,3490.0,244080],["2018-12-07",3730.0,3730.0,3700.0,3730.0,932270],["2018-12-10",3900.0,3960.0,3610.0,3950.0,2291730],["2018-12-11",3990.0,3990.0,3710.0,3720.0,843380],["2018-12-12",3690.0,3790.0,3690.0,3740.0,445640],["2018-12-13",3770.0,3770.0,3690.0,3710.0,360560],["2018-12-14",3750.0,3770.0,3680.0,3700.0,260040],["2018-12-17",3750.0,3750.0,3500.0,3550.0,529570],["2018-12-18",3400.0,3560.0,3350.0,3410.0,771130],["2018-12-19",3410.0,3540.0,3410.0,3480.0,188850],["2018-12-20",3480.0,3690.0,3480.0,3570.0,483760],["2018-12-21",3550.0,3600.0,3500.0,3540.0,241820],["2018-12-24",3510.0,3590.0,3410.0,3430.0,280410],["2018-12-25",3370.0,3370.0,3190.0,3300.0,695060],["2018-12-26",3260.0,3400.0,3220.0,3280.0,425390],["2018-12-27",3430.0,3430.0,3280.0,3280.0,273880],["2018-12-28",3240.0,3380.0,3240.0,3250.0,233910],["2019-01-02",3250.0,3390.0,3230.0,3280.0,296120],["2019-01-03",3280.0,3300.0,3130.0,3190.0,348970],["2019-01-04",3150.0,3290.0,3130.0,3200.0,296310],["2019-01-07",3290.0,3290.0,3200.0,3250.0,119740],["2019-01-08",3250.0,3290.0,3220.0,3270.0,334310],["2019-01-09",3300.0,3300.0,3100.0,3130.0,1682570],["2019-01-10",3130.0,3270.0,3100.0,3170.0,819110],["2019-01-11",3240.0,3240.0,3100.0,3110.0,1435090],["2019-01-14",3100.0,3150.0,2920.0,2950.0,1937460],["2019-01-15",2920.0,3050.0,2920.0,3020.0,431410],["2019-01-16",3020.0,3130.0,2950.0,3000.0,969780],["2019-01-17",2960.0,3030.0,2960.0,2970.0,253220],["2019-01-18",2980.0,2990.0,2900.0,2900.0,514120],["2019-01-21",2900.0,2970.0,2760.0,2780.0,817250],["2019-01-22",2780.0,2880.0,2760.0,2780.0,596860],["2019-01-23",2780.0,2800.0,2740.0,2750.0,757370],["2019-01-24",2750.0,2790.0,2740.0,2740.0,237130],["2019-01-25",2740.0,2810.0,2740.0,2750.0,228620],["2019-01-28",2800.0,2940.0,2770.0,2940.0,2271420],["2019-01-29",3020.0,3110.0,2900.0,3010.0,1025950],["2019-01-30",3090.0,3100.0,2920.0,2950.0,888700],["2019-01-31",2860.0,2960.0,2750.0,2760.0,1076620],["2019-02-01",2700.0,2850.0,2630.0,2820.0,1410680],["2019-02-11",2920.0,2920.0,2800.0,2840.0,523210],["2019-02-12",2810.0,3000.0,2810.0,2980.0,734190],["2019-02-13",2980.0,2990.0,2930.0,2930.0,1097950],["2019-02-14",2950.0,2950.0,2870.0,2930.0,392970],["2019-02-15",2930.0,2930.0,2900.0,2910.0,432050],["2019-02-18",2910.0,2970.0,2890.0,2910.0,683750],["2019-02-19",2910.0,2960.0,2910.0,2940.0,10622700],["2019-02-20",2950.0,2950.0,2900.0,2910.0,230430],["2019-02-21",2900.0,2940.0,2890.0,2900.0,454800],["2019-02-22",2900.0,2930.0,2850.0,2890.0,395830],["2019-02-25",2900.0,3090.0,2900.0,3090.0,1438670],["2019-02-26",3280.0,3280.0,3000.0,3150.0,3295700],["2019-02-27",3150.0,3200.0,2980.0,3030.0,2110690],["2019-02-28",3090.0,3090.0,2950.0,2960.0,658520],["2019-03-01",2960.0,3090.0,2960.0,3060.0,726750],["2019-03-04",3060.0,3250.0,3060.0,3200.0,1196580],["2019-03-05",3200.0,3420.0,3120.0,3420.0,3052350],["2019-03-06",3490.0,3520.0,3330.0,3370.0,1155630],["2019-03-07",3350.0,3370.0,3230.0,3240.0,1489510],["2019-03-08",3180.0,3220.0,3050.0,3060.0,1432830],["2019-03-11",3150.0,3200.0,3060.0,3200.0,1677990],["2019-03-12",3210.0,3380.0,3210.0,3310.0,1116580],["2019-03-13",3370.0,3540.0,3310.0,3510.0,5047460],["2019-03-14",3450.0,3750.0,3410.0,3750.0,4352990],["2019-03-15",3750.0,3880.0,3690.0,3700.0,2733960],["2019-03-18",3700.0,3700.0,3580.0,3650.0,1831150],["2019-03-19",3620.0,3900.0,3620.0,3900.0,5534470],["2019-03-20",3940.0,4100.0,3850.0,4030.0,3608020],["2019-03-21",4000.0,4040.0,3750.0,3750.0,3242620],["2019-03-22",3640.0,3850.0,3500.0,3750.0,2804770],["2019-03-25",3620.0,3730.0,3520.0,3530.0,1573680],["2019-03-26",3650.0,3770.0,3530.0,3720.0,2311560],["2019-03-27",3790.0,3840.0,3610.0,3650.0,1779120],["2019-03-28",3620.0,3690.0,3580.0,3650.0,647500],["2019-03-29",3700.0,3700.0,3600.0,3660.0,566930],["2019-04-01",3660.0,3670.0,3580.0,3670.0,838480],["2019-04-02",3670.0,3920.0,3620.0,3840.0,2530530],["2019-04-03",3800.0,3900.0,3800.0,3820.0,813280],["2019-04-04",3850.0,3980.0,3800.0,3900.0,1183690],["2019-04-05",3950.0,4130.0,3940.0,3990.0,2821150],["2019-04-08",4070.0,4150.0,3980.0,3990.0,2778090],["2019-04-09",3990.0,4100.0,3880.0,3890.0,2851650],["2019-04-10",3800.0,3990.0,3760.0,3840.0,1791910],["2019-04-11",3890.0,3940.0,3820.0,3880.0,1421540],["2019-04-12",3900.0,3960.0,3850.0,3910.0,1098990],["2019-04-16",3870.0,3890.0,3750.0,3750.0,1513060],["2019-04-17",3750.0,3800.0,3500.0,3500.0,2015080],["2019-04-18",3490.0,3550.0,3300.0,3400.0,2066130],["2019-04-19",3500.0,3590.0,3400.0,3590.0,958260],["2019-04-22",3750.0,3750.0,3630.0,3680.0,1049570],["2019-04-23",3620.0,3800.0,3620.0,3670.0,651150],["2019-04-24",3800.0,3800.0,3670.0,3680.0,385650],["2019-04-25",3650.0,3770.0,3430.0,3430.0,3596760],["2019-04-26",3200.0,3300.0,3190.0,3300.0,3047540],["2019-05-02",3400.0,3530.0,3400.0,3490.0,965190],["2019-05-03",3490.0,3490.0,3300.0,3300.0,784650],["2019-05-06",3400.0,3400.0,3270.0,3320.0,748410],["2019-05-07",3320.0,3380.0,3320.0,3340.0,624540],["2019-05-08",3320.0,3370.0,3320.0,3350.0,670640],["2019-05-09",3370.0,3440.0,3360.0,3420.0,736030],["2019-05-10",3420.0,3610.0,3420.0,3590.0,1564100],["2019-05-13",3600.0,3720.0,3550.0,3690.0,1619430],["2019-05-14",3600.0,3690.0,3600.0,3610.0,1089760],["2019-05-15",3610.0,3670.0,3550.0,3550.0,1001490],["2019-05-16",3620.0,3640.0,3560.0,3580.0,1087970],["2019-05-17",3620.0,3630.0,3520.0,3550.0,773930],["2019-05-20",3530.0,3590.0,3510.0,3580.0,486060],["2019-05-21",3580.0,3590.0,3530.0,3530.0,609420],["2019-05-22",3510.0,3540.0,3490.0,3490.0,956420],["2019-05-23",3460.0,3530.0,3460.0,3470.0,381880],["2019-05-24",3490.0,3490.0,3350.0,3360.0,1223370],["2019-05-27",3350.0,3500.0,3310.0,3450.0,790970],["2019-05-28",3500.0,3550.0,3420.0,3480.0,770090],["2019-05-29",3490.0,3670.0,3480.0,3580.0,2034690],["2019-05-30",3580.0,3650.0,3530.0,3550.0,790050],["2019-05-31",3530.0,3550.0,3400.0,3420.0,1334720],["2019-06-03",3370.0,3430.0,3230.0,3250.0,1694160],["2019-06-04",3300.0,3350.0,3190.0,3250.0,944630],["2019-06-05",3340.0,3340.0,3180.0,3270.0,1450850],["2019-06-06",3270.0,3270.0,3060.0,3140.0,3838160],["2019-06-07",3060.0,3180.0,3060.0,3140.0,299590],["2019-06-10",3180.0,3240.0,3130.0,3130.0,668320],["2019-06-11",3130.0,3170.0,3060.0,3100.0,1030480],["2019-06-12",3110.0,3310.0,3110.0,3310.0,1575850],["2019-06-13",3390.0,3540.0,3260.0,3350.0,1999420],["2019-06-14",3350.0,3400.0,3260.0,3260.0,686100],["2019-06-17",3260.0,3280.0,3130.0,3200.0,669750],["2019-06-18",3150.0,3250.0,3100.0,3140.0,865460],["2019-06-19",3150.0,3200.0,3100.0,3200.0,1355920],["2019-06-20",3150.0,3210.0,3110.0,3120.0,1311940],["2019-06-21",3100.0,3250.0,3090.0,3200.0,1246950],["2019-06-24",3200.0,3220.0,3170.0,3200.0,422000],["2019-06-25",3150.0,3370.0,3140.0,3150.0,2734620],["2019-06-26",3190.0,3250.0,3150.0,3160.0,1530810],["2019-06-27",3200.0,3380.0,3200.0,3380.0,3972950],["2019-06-28",3420.0,3560.0,3350.0,3370.0,2075610],["2019-07-01",3400.0,3440.0,3390.0,3390.0,957020],["2019-07-02",3390.0,3390.0,3320.0,3320.0,686880],["2019-07-03",3280.0,3370.0,3280.0,3310.0,790750],["2019-07-04",3310.0,3310.0,3240.0,3270.0,1260130],["2019-07-05",3260.0,3350.0,3250.0,3350.0,789930],["2019-07-08",3350.0,3360.0,3300.0,3350.0,596930],["2019-07-09",3310.0,3340.0,3270.0,3330.0,881100],["2019-07-10",3290.0,3330.0,3260.0,3260.0,705670],["2019-07-11",3300.0,3330.0,3230.0,3300.0,1233610],["2019-07-12",3300.0,3330.0,3240.0,3240.0,863830],["2019-07-15",3240.0,3270.0,3220.0,3220.0,490970],["2019-07-16",3210.0,3260.0,3180.0,3190.0,1466460],["2019-07-17",3190.0,3230.0,3180.0,3180.0,594910],["2019-07-18",3180.0,3330.0,3170.0,3190.0,1313280],["2019-07-19",3190.0,3250.0,3180.0,3190.0,498890],["2019-07-22",3200.0,3200.0,3090.0,3110.0,1596070],["2019-07-23",3140.0,3140.0,3090.0,3100.0,692420],["2019-07-24",3100.0,3160.0,3090.0,3110.0,570930],["2019-07-25",3110.0,3140.0,3100.0,3120.0,1136430],["2019-07-26",3140.0,3200.0,3120.0,3120.0,570550],["2019-07-29",3100.0,3140.0,3070.0,3080.0,433160],["2019-07-30",3080.0,3200.0,3050.0,3120.0,1230310],["2019-07-31",3080.0,3140.0,3060.0,3060.0,902910],["2019-08-01",3090.0,3090.0,3020.0,3030.0,986980],["2019-08-02",3000.0,3080.0,2980.0,2990.0,1150230],["2019-08-05",2960.0,3040.0,2950.0,2990.0,675700],["2019-08-06",2990.0,3000.0,2900.0,2900.0,1081950],["2019-08-07",2900.0,3000.0,2900.0,2950.0,367980],["2019-08-08",3000.0,3010.0,2940.0,2980.0,586460],["2019-08-09",3040.0,3140.0,3000.0,3120.0,771540],["2019-08-12",3150.0,3160.0,3120.0,3120.0,626070],["2019-08-13",3150.0,3150.0,3090.0,3120.0,597520],["2019-08-14",3170.0,3170.0,3120.0,3120.0,408680],["2019-08-15",3110.0,3120.0,3070.0,3070.0,782110],["2019-08-16",3070.0,3120.0,3070.0,3080.0,562380],["2019-08-19",3080.0,3180.0,3080.0,3150.0,657670],["2019-08-20",3150.0,3170.0,3130.0,3140.0,443280],["2019-08-21",3140.0,3140.0,3080.0,3090.0,914890],["2019-08-22",3080.0,3120.0,3080.0,3100.0,447180],["2019-08-23",3080.0,3100.0,3080.0,3080.0,361700],["2019-08-26",3080.0,3100.0,3060.0,3070.0,495360],["2019-08-27",3070.0,3100.0,3060.0,3060.0,403400],["2019-08-28",3100.0,3100.0,3060.0,3070.0,268190],["2019-08-29",3070.0,3080.0,3060.0,3060.0,172780],["2019-08-30",3060.0,3080.0,3060.0,3060.0,528010],["2019-09-03",3060.0,3090.0,3000.0,3000.0,788080],["2019-09-04",3000.0,3040.0,2970.0,3000.0,530830],["2019-09-05",3030.0,3030.0,2970.0,2980.0,2426860],["2019-09-06",2980.0,2980.0,2920.0,2960.0,532270],["2019-09-09",2970.0,2980.0,2930.0,2930.0,142150],["2019-09-10",2960.0,2960.0,2880.0,2900.0,409920],["2019-09-11",2900.0,2910.0,2850.0,2850.0,307650],["2019-09-12",2900.0,3000.0,2850.0,3000.0,1281130],["2019-09-13",3000.0,3020.0,2920.0,2920.0,174380],["2019-09-16",2930.0,3080.0,2920.0,2920.0,573370],["2019-09-17",2900.0,2950.0,2890.0,2900.0,602760],["2019-09-18",2900.0,2920.0,2870.0,2880.0,541810],["2019-09-19",2840.0,2900.0,2840.0,2860.0,427160],["2019-09-20",2890.0,3030.0,2890.0,2910.0,606630],["2019-09-23",2950.0,2950.0,2850.0,2850.0,458200],["2019-09-24",2850.0,2880.0,2840.0,2850.0,496060],["2019-09-25",2850.0,2880.0,2840.0,2860.0,194950],["2019-09-26",2880.0,2880.0,2850.0,2870.0,307230],["2019-09-27",2870.0,2890.0,2860.0,2860.0,348830],["2019-09-30",2880.0,2880.0,2830.0,2840.0,346460],["2019-10-01",2840.0,2870.0,2820.0,2820.0,371730],["2019-10-02",2820.0,2830.0,2650.0,2780.0,513390],["2019-10-03",2770.0,2880.0,2770.0,2800.0,205030],["2019-10-04",2890.0,2890.0,2810.0,2870.0,159990],["2019-10-07",2870.0,2890.0,2820.0,2820.0,161610],["2019-10-08",2820.0,2850.0,2790.0,2800.0,218930],["2019-10-09",2830.0,2830.0,2750.0,2750.0,306470],["2019-10-10",2750.0,2800.0,2730.0,2740.0,255440],["2019-10-11",2770.0,2930.0,2750.0,2930.0,1240170],["2019-10-14",3040.0,3040.0,2920.0,2920.0,737100],["2019-10-15",2900.0,2920.0,2850.0,2870.0,223550],["2019-10-16",2850.0,2900.0,2820.0,2830.0,299200],["2019-10-17",2830.0,2880.0,2800.0,2830.0,356350],["2019-10-18",2830.0,2860.0,2800.0,2830.0,375300],["2019-10-21",2830.0,3010.0,2800.0,2960.0,857150],["2019-10-22",2960.0,3060.0,2930.0,2980.0,1004070],["2019-10-23",2940.0,3050.0,2930.0,3010.0,670920],["2019-10-24",3010.0,3030.0,2960.0,2990.0,492060],["2019-10-25",2990.0,2990.0,2940.0,2950.0,1400870],["2019-10-28",2990.0,2990.0,2880.0,2900.0,451510],["2019-10-29",2900.0,3000.0,2900.0,2960.0,573100],["2019-10-30",3020.0,3030.0,2950.0,2970.0,573490],["2019-10-31",2930.0,2940.0,2810.0,2830.0,1332040],["2019-11-01",2850.0,2850.0,2800.0,2810.0,558660],["2019-11-04",2850.0,2850.0,2750.0,2780.0,496370],["2019-11-05",2770.0,2850.0,2760.0,2820.0,537120],["2019-11-06",2800.0,2850.0,2790.0,2790.0,568200],["2019-11-07",2820.0,2820.0,2780.0,2780.0,231080],["2019-11-08",2800.0,2850.0,2780.0,2800.0,374870],["2019-11-11",2800.0,2830.0,2780.0,2790.0,347170],["2019-11-12",2800.0,2840.0,2780.0,2840.0,404040],["2019-11-13",2830.0,2840.0,2800.0,2800.0,238030],["2019-11-14",2820.0,2820.0,2780.0,2810.0,498630],["2019-11-15",2810.0,2830.0,2780.0,2790.0,362890],["2019-11-18",2780.0,2800.0,2770.0,2780.0,280310],["2019-11-19",2760.0,2970.0,2760.0,2950.0,1766730],["2019-11-20",2990.0,2990.0,2850.0,2900.0,506410],["2019-11-21",2850.0,2880.0,2820.0,2850.0,405170],["2019-11-22",2830.0,2880.0,2790.0,2790.0,630110],["2019-11-25",2850.0,2850.0,2780.0,2790.0,479140],["2019-11-26",2790.0,2830.0,2790.0,2800.0,248910],["2019-11-27",2840.0,2840.0,2790.0,2810.0,365950],["2019-11-28",2810.0,2840.0,2800.0,2800.0,439250],["2019-11-29",2800.0,2840.0,2790.0,2790.0,363540],["2019-12-02",2800.0,2900.0,2790.0,2790.0,348980],["2019-12-03",2790.0,2830.0,2780.0,2800.0,707200],["2019-12-04",2830.0,2830.0,2800.0,2820.0,225730],["2019-12-05",2820.0,2830.0,2790.0,2810.0,332760],["2019-12-06",2790.0,2820.0,2790.0,2790.0,350370],["2019-12-09",2790.0,2800.0,2600.0,2610.0,1285160],["2019-12-10",2670.0,2700.0,2550.0,2580.0,952950],["2019-12-11",2600.0,2650.0,2600.0,2600.0,242750],["2019-12-12",2640.0,2640.0,2450.0,2520.0,676910],["2019-12-13",2520.0,2620.0,2520.0,2570.0,366400],["2019-12-16",2590.0,2590.0,2520.0,2550.0,410690],["2019-12-17",2530.0,2620.0,2530.0,2580.0,527210],["2019-12-18",2560.0,2610.0,2560.0,2600.0,340170],["2019-12-19",2640.0,2780.0,2640.0,2740.0,1773400],["2019-12-20",2830.0,2830.0,2710.0,2740.0,737320],["2019-12-23",2740.0,2790.0,2740.0,2790.0,572420],["2019-12-24",2790.0,2820.0,2740.0,2760.0,474780],["2019-12-25",2750.0,2770.0,2700.0,2700.0,558190],["2019-12-26",2700.0,2730.0,2690.0,2700.0,240960],["2019-12-27",2780.0,2780.0,2680.0,2690.0,312330],["2019-12-30",2650.0,2690.0,2640.0,2650.0,474230],["2019-12-31",2590.0,2650.0,2580.0,2640.0,488820],["2020-01-02",2640.0,2690.0,2610.0,2660.0,289740],["2020-01-03",2660.0,2720.0,2640.0,2640.0,280360],["2020-01-06",2640.0,2670.0,2600.0,2600.0,372830],["2020-01-07",2620.0,2630.0,2590.0,2630.0,189350],["2020-01-08",2590.0,2640.0,2520.0,2590.0,623100],["2020-01-09",2600.0,2640.0,2580.0,2590.0,254420],["2020-01-10",2600.0,2620.0,2570.0,2570.0,580660],["2020-01-13",2600.0,2600.0,2550.0,2550.0,225840],["2020-01-14",2560.0,2600.0,2550.0,2590.0,501070],["2020-01-15",2590.0,2630.0,2590.0,2620.0,494130],["2020-01-16",2600.0,2650.0,2600.0,2620.0,414000],["2020-01-17",2630.0,2630.0,2590.0,2590.0,359490],["2020-01-20",2610.0,2680.0,2610.0,2620.0,316360],["2020-01-21",2620.0,2750.0,2620.0,2750.0,293160],["2020-01-22",2750.0,2820.0,2700.0,2740.0,588030],["2020-01-30",2740.0,2760.0,2650.0,2650.0,303000],["2020-01-31",2650.0,2680.0,2470.0,2480.0,762830],["2020-02-03",2310.0,2450.0,2310.0,2330.0,1522650],["2020-02-04",2410.0,2410.0,2330.0,2360.0,382520],["2020-02-05",2400.0,2400.0,2360.0,2380.0,113080],["2020-02-06",2370.0,2540.0,2360.0,2460.0,437290],["2020-02-07",2530.0,2530.0,2400.0,2400.0,294370],["2020-02-10",2400.0,2460.0,2400.0,2400.0,214920],["2020-02-11",2480.0,2480.0,2410.0,2450.0,147030],["2020-02-12",2420.0,2620.0,2420.0,2580.0,667960],["2020-02-13",2610.0,2610.0,2550.0,2590.0,574300],["2020-02-14",2590.0,2770.0,2560.0,2750.0,1202670],["2020-02-17",2850.0,2940.0,2780.0,2840.0,1826130],["2020-02-18",2840.0,2890.0,2750.0,2780.0,719290],["2020-02-19",2720.0,2830.0,2720.0,2780.0,549900],["2020-02-20",2780.0,2950.0,2740.0,2900.0,1577490],["2020-02-21",2940.0,2940.0,2840.0,2850.0,458430],["2020-02-24",2800.0,2800.0,2680.0,2680.0,585430],["2020-02-25",2630.0,2790.0,2600.0,2790.0,754390],["2020-02-26",2790.0,2850.0,2740.0,2750.0,439360],["2020-02-27",2750.0,2840.0,2750.0,2820.0,1029840],["2020-02-28",2830.0,2830.0,2720.0,2750.0,777470],["2020-03-02",2770.0,2770.0,2690.0,2700.0,771860],["2020-03-03",2700.0,2760.0,2670.0,2700.0,840710],["2020-03-04",2700.0,2880.0,2680.0,2850.0,1187780],["2020-03-05",2860.0,2890.0,2810.0,2810.0,990300],["2020-03-06",2770.0,3000.0,2760.0,2940.0,1694630],["2020-03-09",2740.0,2880.0,2740.0,2740.0,1501860],["2020-03-10",2660.0,2850.0,2610.0,2740.0,737660],["2020-03-11",2740.0,2790.0,2580.0,2590.0,1121010],["2020-03-12",2550.0,2580.0,2410.0,2410.0,1263780],["2020-03-13",2250.0,2500.0,2250.0,2400.0,926890],["2020-03-16",2400.0,2550.0,2400.0,2430.0,611470],["2020-03-17",2400.0,2560.0,2380.0,2540.0,624770],["2020-03-18",2570.0,2640.0,2540.0,2600.0,912430],["2020-03-19",2600.0,2600.0,2470.0,2490.0,442160],["2020-03-20",2600.0,2600.0,2400.0,2480.0,385390],["2020-03-23",2360.0,2400.0,2310.0,2310.0,771120],["2020-03-24",2250.0,2300.0,2150.0,2150.0,950670],["2020-03-25",2120.0,2280.0,2120.0,2210.0,1403680],["2020-03-26",2210.0,2250.0,2150.0,2150.0,540270],["2020-03-27",2060.0,2140.0,2000.0,2000.0,1358700],["2020-03-30",1880.0,2000.0,1860.0,1860.0,770790],["2020-03-31",1860.0,1960.0,1730.0,1840.0,536410],["2020-04-01",1760.0,1900.0,1750.0,1840.0,421060],["2020-04-03",1940.0,1940.0,1840.0,1890.0,849680],["2020-04-06",1900.0,2020.0,1900.0,2020.0,789900],["2020-04-07",2080.0,2090.0,1950.0,1980.0,308660],["2020-04-08",1900.0,2000.0,1900.0,1990.0,150790],["2020-04-09",2020.0,2020.0,1960.0,1990.0,515100],["2020-04-10",1950.0,1980.0,1860.0,1980.0,974170],["2020-04-13",1980.0,2100.0,1920.0,2100.0,1401050],["2020-04-14",2230.0,2230.0,2110.0,2150.0,924150],["2020-04-15",2150.0,2220.0,2140.0,2160.0,593060],["2020-04-16",2100.0,2170.0,2060.0,2160.0,327330],["2020-04-17",2160.0,2200.0,2140.0,2150.0,811710],["2020-04-20",2120.0,2200.0,2120.0,2160.0,667870],["2020-04-21",2160.0,2170.0,2020.0,2020.0,1356260],["2020-04-22",1950.0,2080.0,1950.0,2040.0,2191210],["2020-04-23",2040.0,2070.0,2000.0,2030.0,426510],["2020-04-24",2030.0,2100.0,1990.0,2090.0,935800],["2020-04-27",2090.0,2100.0,2040.0,2080.0,787500],["2020-04-28",2220.0,2220.0,2100.0,2100.0,3112950],["2020-04-29",2120.0,2140.0,2090.0,2120.0,1423490],["2020-05-04",2190.0,2190.0,2100.0,2120.0,1401860],["2020-05-05",2120.0,2130.0,2070.0,2080.0,1637590],["2020-05-06",2080.0,2110.0,2070.0,2090.0,673170],["2020-05-07",2100.0,2100.0,2070.0,2090.0,1039280],["2020-05-08",2060.0,2090.0,2060.0,2070.0,1383250],["2020-05-11",2070.0,2100.0,2050.0,2070.0,880540],["2020-05-12",2060.0,2080.0,2050.0,2070.0,1433530],["2020-05-13",2070.0,2210.0,2050.0,2210.0,5068560],["2020-05-14",2350.0,2360.0,2290.0,2360.0,4855560],["2020-05-15",2430.0,2520.0,2360.0,2520.0,4666050],["2020-05-18",2520.0,2670.0,2400.0,2440.0,3420800],["2020-05-19",2440.0,2480.0,2360.0,2360.0,2477770],["2020-05-20",2350.0,2520.0,2300.0,2520.0,3141970],["2020-05-21",2550.0,2690.0,2550.0,2670.0,3284260],["2020-05-22",2670.0,2820.0,2610.0,2680.0,2833200],["2020-05-25",2690.0,2750.0,2650.0,2690.0,2459040],["2020-05-26",2690.0,2720.0,2620.0,2680.0,3218170],["2020-05-27",2680.0,2830.0,2660.0,2690.0,3173410],["2020-05-28",2690.0,2750.0,2670.0,2720.0,2178840],["2020-05-29",2720.0,2910.0,2710.0,2910.0,4941400],["2020-06-01",3100.0,3110.0,3050.0,3110.0,1877530],["2020-06-02",3320.0,3320.0,3040.0,3040.0,8128320],["2020-06-03",2990.0,3070.0,2860.0,3020.0,4906400],["2020-06-04",3020.0,3170.0,3000.0,3150.0,3234330],["2020-06-05",3100.0,3140.0,3060.0,3110.0,2720862],["2020-06-08",3120.0,3320.0,3080.0,3320.0,4615500],["2020-06-09",3420.0,3450.0,3100.0,3380.0,3836750],["2020-06-10",3400.0,3590.0,3290.0,3520.0,5895170],["2020-06-11",3600.0,3630.0,3280.0,3280.0,6496740],["2020-06-12",3060.0,3180.0,3060.0,3070.0,6384090],["2020-06-15",3090.0,3160.0,2860.0,2860.0,5086960],["2020-06-16",3000.0,3060.0,2910.0,3060.0,3481360],["2020-06-17",3140.0,3160.0,3000.0,3060.0,1456370],["2020-06-18",3000.0,3160.0,3000.0,3060.0,1520500],["2020-06-19",3070.0,3270.0,3040.0,3260.0,4643130],["2020-06-22",3260.0,3320.0,3160.0,3180.0,1828130],["2020-06-23",3180.0,3250.0,3080.0,3110.0,2345980],["2020-06-24",3110.0,3160.0,3050.0,3060.0,2053170],["2020-06-25",2970.0,3080.0,2950.0,3050.0,2196220],["2020-06-26",3050.0,3150.0,3040.0,3070.0,2138920],["2020-06-29",3070.0,3070.0,2930.0,2930.0,1595810],["2020-06-30",2930.0,3000.0,2740.0,2810.0,1947850],["2020-07-01",2810.0,2940.0,2800.0,2920.0,1792210],["2020-07-02",2920.0,3000.0,2900.0,2930.0,740900],["2020-07-03",2960.0,2960.0,2870.0,2900.0,1038730],["2020-07-06",2910.0,2940.0,2870.0,2880.0,891610],["2020-07-07",2930.0,2940.0,2860.0,2870.0,1131170],["2020-07-08",2860.0,2900.0,2840.0,2890.0,1166490],["2020-07-09",2920.0,2960.0,2890.0,2900.0,882240],["2020-07-10",2880.0,2950.0,2880.0,2940.0,852280],["2020-07-13",2950.0,3110.0,2940.0,3090.0,2580720],["2020-07-14",3120.0,3250.0,3110.0,3200.0,3399250],["2020-07-15",3250.0,3260.0,3120.0,3120.0,1229720],["2020-07-16",3200.0,3200.0,3080.0,3120.0,733920],["2020-07-17",3090.0,3130.0,3050.0,3100.0,1071120],["2020-07-20",3100.0,3260.0,3100.0,3180.0,1596910],["2020-07-21",3190.0,3190.0,3120.0,3160.0,1096660],["2020-07-22",3160.0,3180.0,3090.0,3090.0,878310],["2020-07-23",3100.0,3100.0,3030.0,3080.0,663650],["2020-07-24",3050.0,3080.0,2870.0,2870.0,3409120],["2020-07-27",2670.0,2730.0,2670.0,2670.0,2085690],["2020-07-28",2670.0,2800.0,2550.0,2740.0,1359650],["2020-07-29",2650.0,2690.0,2550.0,2570.0,2330500],["2020-07-30",2570.0,2660.0,2570.0,2660.0,1151380],["2020-07-31",2690.0,2840.0,2610.0,2840.0,1497900],["2020-08-03",3030.0,3030.0,3030.0,3030.0,794040],["2020-08-04",3240.0,3240.0,3100.0,3190.0,5343880],["2020-08-05",3180.0,3240.0,3110.0,3120.0,2289510],["2020-08-06",3120.0,3320.0,3120.0,3220.0,2826320],["2020-08-07",3220.0,3230.0,3150.0,3170.0,1192900],["2020-08-10",3220.0,3240.0,3160.0,3170.0,1117020],["2020-08-11",3150.0,3170.0,3110.0,3130.0,1328500],["2020-08-12",3140.0,3150.0,3060.0,3080.0,1486280],["2020-08-13",3080.0,3190.0,3080.0,3150.0,893390],["2020-08-14",3160.0,3320.0,3150.0,3180.0,4220480],["2020-08-17",3200.0,3290.0,3170.0,3280.0,4117060],["2020-08-18",3300.0,3420.0,3300.0,3400.0,3585020],["2020-08-19",3450.0,3480.0,3330.0,3410.0,3059460],["2020-08-20",3390.0,3410.0,3330.0,3330.0,2052500],["2020-08-21",3330.0,3400.0,3330.0,3370.0,2216120],["2020-08-24",3390.0,3440.0,3360.0,3380.0,2455750],["2020-08-25",3420.0,3420.0,3360.0,3380.0,2006310],["2020-08-26",3610.0,3610.0,3610.0,3610.0,2048470],["2020-08-27",3860.0,3860.0,3860.0,3860.0,658990],["2020-08-28",4130.0,4130.0,4130.0,4130.0,1261390],["2020-08-31",4410.0,4410.0,4130.0,4410.0,22812920],["2020-09-01",4400.0,4660.0,4300.0,4410.0,4928070],["2020-09-03",4410.0,4550.0,4300.0,4330.0,3393100],["2020-09-04",4150.0,4600.0,4120.0,4500.0,7381130],["2020-09-07",4500.0,4810.0,4500.0,4740.0,7490090],["2020-09-08",4790.0,4790.0,4590.0,4700.0,4422550],["2020-09-09",4520.0,5000.0,4520.0,4940.0,5910160],["2020-09-10",5250.0,5250.0,4900.0,4900.0,5607390],["2020-09-11",4810.0,5050.0,4800.0,4960.0,3523010],["2020-09-14",5050.0,5050.0,4850.0,4890.0,4483450],["2020-09-15",4900.0,5000.0,4850.0,4900.0,4392720],["2020-09-16",4900.0,4910.0,4840.0,4840.0,2538230],["2020-09-17",4850.0,4880.0,4520.0,4700.0,7451340],["2020-09-18",4650.0,4810.0,4560.0,4790.0,2708530],["2020-09-21",4800.0,5120.0,4770.0,5120.0,8736747],["2020-09-22",5100.0,5400.0,5000.0,5250.0,5919970],["2020-09-23",5300.0,5310.0,5110.0,5200.0,4310278],["2020-09-24",5110.0,5230.0,5060.0,5170.0,12768084],["2020-09-25",5200.0,5290.0,5110.0,5200.0,2645290],["2020-09-28",5270.0,5490.0,5250.0,5490.0,5554090],["2020-09-29",5550.0,5590.0,5330.0,5390.0,4849570],["2020-09-30",5390.0,5500.0,5350.0,5490.0,3338950],["2020-10-01",5590.0,5590.0,5480.0,5540.0,2622180],["2020-10-02",5590.0,5590.0,5300.0,5460.0,5158830],["2020-10-05",5460.0,5590.0,5460.0,5530.0,2936150],["2020-10-06",5530.0,5600.0,5480.0,5500.0,3207080],["2020-10-07",5480.0,5880.0,5440.0,5880.0,5105570],["2020-10-08",6190.0,6290.0,6000.0,6290.0,7118520],["2020-10-09",6280.0,6660.0,6220.0,6420.0,3522940],["2020-10-12",6420.0,6460.0,6270.0,6290.0,4602440],["2020-10-13",6280.0,6630.0,6220.0,6560.0,3723390],["2020-10-14",6660.0,6970.0,6570.0,6730.0,3838480],["2020-10-15",6740.0,6850.0,6660.0,6790.0,2947200],["2020-10-16",6790.0,7260.0,6710.0,7260.0,6486880],["2020-10-19",7500.0,7760.0,7350.0,7760.0,2685470],["2020-10-20",8200.0,8300.0,7800.0,8120.0,7909800],["2020-10-21",8000.0,8650.0,8000.0,8400.0,4123820],["2020-10-22",8410.0,8750.0,8400.0,8590.0,2986320],["2020-10-23",8700.0,8700.0,7990.0,7990.0,9333400],["2020-10-26",7440.0,7800.0,7440.0,7440.0,3989590],["2020-10-27",6920.0,6920.0,6920.0,6920.0,1015200],["2020-10-28",6440.0,6440.0,6440.0,6440.0,772200],["2020-10-29",5990.0,6800.0,5990.0,6700.0,10569240],["2020-10-30",6990.0,7160.0,6240.0,6410.0,6168710],["2020-11-02",5970.0,6300.0,5970.0,6070.0,3868050],["2020-11-03",5950.0,6100.0,5650.0,5650.0,8533190],["2020-11-04",5400.0,6040.0,5300.0,6040.0,7429840],["2020-11-05",6120.0,6390.0,5810.0,5810.0,3751600],["2020-11-06",5880.0,6000.0,5700.0,5720.0,2014110],["2020-11-09",5750.0,5900.0,5700.0,5890.0,2873090],["2020-11-10",6010.0,6100.0,5790.0,5800.0,2656200],["2020-11-11",5800.0,5850.0,5650.0,5770.0,2184430],["2020-11-12",5770.0,5850.0,5700.0,5720.0,2096620],["2020-11-13",5700.0,6000.0,5550.0,5830.0,4936410],["2020-11-16",5810.0,5980.0,5700.0,5700.0,1977510],["2020-11-17",5790.0,5790.0,5630.0,5660.0,2388890],["2020-11-18",5620.0,5670.0,5500.0,5500.0,4673250],["2020-11-19",5490.0,5750.0,5420.0,5660.0,3132110],["2020-11-20",5600.0,5700.0,5540.0,5580.0,3206760],["2020-11-23",5700.0,5970.0,5680.0,5970.0,6296000],["2020-11-24",6300.0,6300.0,6020.0,6120.0,6320060],["2020-11-25",6120.0,6120.0,5900.0,5950.0,3361580],["2020-11-26",5820.0,6120.0,5800.0,5940.0,2903600],["2020-11-27",5920.0,6100.0,5900.0,5930.0,2184010],["2020-11-30",5980.0,5980.0,5610.0,5790.0,3393850],["2020-12-01",5620.0,5680.0,5600.0,5630.0,4032400],["2020-12-02",5630.0,5800.0,5580.0,5590.0,3162560],["2020-12-03",5590.0,5750.0,5540.0,5680.0,3609540],["2020-12-04",5710.0,5860.0,5680.0,5680.0,3792570],["2020-12-07",5620.0,5700.0,5600.0,5610.0,3171090],["2020-12-08",5610.0,5800.0,5580.0,5620.0,4077770],["2020-12-09",5690.0,5780.0,5610.0,5690.0,4852850],["2020-12-10",5700.0,5770.0,5650.0,5670.0,3328330],["2020-12-11",5670.0,5690.0,5620.0,5630.0,2453380],["2020-12-14",5620.0,5790.0,5610.0,5740.0,5140200],["2020-12-15",5740.0,5740.0,5660.0,5670.0,3379980],["2020-12-16",5740.0,5790.0,5690.0,5720.0,3296680],["2020-12-17",5700.0,5710.0,5610.0,5640.0,4207170],["2020-12-18",5700.0,5700.0,5600.0,5600.0,3360350],["2020-12-21",5550.0,5590.0,5420.0,5500.0,7127790],["2020-12-22",5460.0,5730.0,5460.0,5690.0,5097590],["2020-12-23",5740.0,6080.0,5740.0,6070.0,14446210],["2020-12-24",6070.0,6070.0,5670.0,5890.0,5135440],["2020-12-25",5700.0,5950.0,5700.0,5850.0,3864120],["2020-12-28",5850.0,5860.0,5670.0,5740.0,5935470],["2020-12-29",5700.0,6080.0,5680.0,5970.0,8364600],["2020-12-30",6020.0,6350.0,6020.0,6150.0,10702562],["2020-12-31",6220.0,6380.0,6110.0,6150.0,5477690],["2021-01-04",6200.0,6220.0,6080.0,6100.0,6610600],["2021-01-05",6050.0,6380.0,6010.0,6170.0,8730000],["2021-01-06",6180.0,6320.0,6100.0,6130.0,6272700],["2021-01-07",6200.0,6550.0,6100.0,6550.0,10916000],["2021-01-08",6900.0,6900.0,6400.0,6510.0,7081200],["2021-01-11",6600.0,6750.0,6410.0,6550.0,5238900],["2021-01-12",6550.0,6800.0,6410.0,6630.0,5388800],["2021-01-13",6700.0,6710.0,6480.0,6500.0,6971200],["2021-01-14",6500.0,6510.0,6400.0,6450.0,4375200],["2021-01-15",6540.0,6630.0,6440.0,6530.0,6186400],["2021-01-18",6700.0,6980.0,6660.0,6980.0,11673800],["2021-01-19",7130.0,7200.0,6500.0,6700.0,9757800],["2021-01-20",6700.0,6750.0,6240.0,6600.0,5459200],["2021-01-21",6650.0,6750.0,6390.0,6680.0,6129600],["2021-01-22",6670.0,6690.0,6430.0,6430.0,5647000],["2021-01-25",6350.0,6460.0,5980.0,5980.0,6179300],["2021-01-26",5670.0,5900.0,5570.0,5580.0,8820600],["2021-01-27",5380.0,5530.0,5190.0,5190.0,6771400],["2021-01-28",4830.0,4890.0,4830.0,4830.0,3077300],["2021-01-29",4500.0,5050.0,4500.0,4940.0,6442900],["2021-02-01",4610.0,4820.0,4600.0,4600.0,4218872],["2021-02-02",4280.0,4400.0,4280.0,4280.0,7406200],["2021-02-03",4390.0,4550.0,4190.0,4500.0,4543400],["2021-02-04",4600.0,4810.0,4450.0,4810.0,3778100],["2021-02-05",5000.0,5070.0,4860.0,4990.0,3503300],["2021-02-08",4900.0,4990.0,4650.0,4700.0,4387800],["2021-02-09",4590.0,4870.0,4500.0,4740.0,2219500],["2021-02-17",4800.0,5070.0,4770.0,5070.0,1962200],["2021-02-18",5190.0,5280.0,5070.0,5140.0,2415200],["2021-02-19",5100.0,5200.0,5000.0,5100.0,2337100],["2021-02-22",5200.0,5220.0,5070.0,5140.0,2385700],["2021-02-23",5120.0,5150.0,5090.0,5130.0,1824000],["2021-02-24",5140.0,5190.0,5050.0,5090.0,2431900],["2021-02-25",5100.0,5130.0,5020.0,5090.0,1765000],["2021-02-26",5010.0,5090.0,4990.0,5060.0,1801300],["2021-03-01",5050.0,5120.0,5050.0,5060.0,2081800],["2021-03-02",5100.0,5410.0,5100.0,5410.0,5769400],["2021-03-03",5410.0,5780.0,5410.0,5780.0,5903600],["2021-03-04",6180.0,6180.0,5400.0,5780.0,5541500],["2021-03-05",5600.0,5780.0,5500.0,5630.0,2976400],["2021-03-08",6020.0,6020.0,6000.0,6020.0,3291300],["2021-03-09",6280.0,6410.0,6100.0,6250.0,9076300],["2021-03-10",6220.0,6400.0,6010.0,6130.0,4379100],["2021-03-11",6130.0,6230.0,6050.0,6130.0,4739500],["2021-03-12",6150.0,6250.0,6040.0,6180.0,4835300],["2021-03-15",6230.0,6600.0,6160.0,6420.0,6609600],["2021-03-16",6450.0,6500.0,6270.0,6360.0,2989800],["2021-03-17",6360.0,6360.0,6170.0,6190.0,4737700],["2021-03-18",6200.0,6250.0,6140.0,6180.0,4043300],["2021-03-19",6030.0,6130.0,5830.0,6050.0,6276700],["2021-03-22",6150.0,6350.0,6050.0,6300.0,5456600],["2021-03-23",6400.0,6650.0,6350.0,6480.0,8700500],["2021-03-24",6350.0,6890.0,6290.0,6600.0,10610600],["2021-03-25",6800.0,6880.0,6650.0,6810.0,10989700],["2021-03-26",6810.0,6830.0,6430.0,6710.0,7783000],["2021-03-29",6710.0,7170.0,6630.0,7170.0,14039500],["2021-03-30",7300.0,7600.0,7250.0,7360.0,10608300],["2021-03-31",7340.0,7350.0,7010.0,7200.0,7167400],["2021-04-01",7100.0,7350.0,7000.0,7300.0,8616300],["2021-04-02",7500.0,7500.0,7160.0,7300.0,7278000],["2021-04-05",7310.0,7360.0,7150.0,7180.0,5645200],["2021-04-06",7180.0,7500.0,7130.0,7400.0,8058100],["2021-04-07",7470.0,7910.0,7470.0,7910.0,10444400],["2021-04-08",8200.0,8290.0,8000.0,8150.0,6683000],["2021-04-09",8000.0,8220.0,7920.0,7930.0,7336600],["2021-04-12",7930.0,8200.0,7710.0,8000.0,11771900],["2021-04-13",8000.0,8100.0,7700.0,7810.0,7560700],["2021-04-14",7700.0,8150.0,7500.0,7920.0,9386600],["2021-04-15",7920.0,8000.0,7600.0,7600.0,7145400],["2021-04-16",7400.0,7600.0,7070.0,7290.0,13271300],["2021-04-19",7100.0,7720.0,6780.0,7650.0,10814500],["2021-04-20",7700.0,7830.0,7220.0,7360.0,5439800],["2021-04-22",7170.0,7300.0,6850.0,6850.0,7104200],["2021-04-23",6650.0,7080.0,6400.0,6870.0,8046400],["2021-04-26",6870.0,6880.0,6550.0,6580.0,3664000],["2021-04-27",6600.0,7040.0,6520.0,7040.0,5151000],["2021-04-28",7530.0,7530.0,7530.0,7530.0,2102800],["2021-04-29",8050.0,8050.0,7650.0,7650.0,16748800],["2021-05-04",7130.0,7480.0,7130.0,7290.0,6721600],["2021-05-05",7300.0,7400.0,7120.0,7200.0,8618400],["2021-05-06",7100.0,7280.0,7010.0,7080.0,7421700],["2021-05-07",7080.0,7200.0,6900.0,6950.0,4874500],["2021-05-10",6800.0,7150.0,6720.0,6930.0,4378200],["2021-05-11",7000.0,7130.0,6870.0,6950.0,3543200],["2021-05-12",6900.0,7270.0,6900.0,7190.0,3846100],["2021-05-13",7190.0,7270.0,7010.0,7100.0,3610100],["2021-05-14",7190.0,7190.0,7020.0,7040.0,3537200],["2021-05-17",7090.0,7090.0,6800.0,6900.0,4456900],["2021-05-18",6900.0,6980.0,6800.0,6850.0,3348000],["2021-05-19",6850.0,6990.0,6780.0,6800.0,3279600],["2021-05-20",6800.0,6800.0,6500.0,6530.0,6146100],["2021-05-21",6410.0,6980.0,6200.0,6780.0,7088300],["2021-05-24",6800.0,6990.0,6790.0,6810.0,2000300],["2021-05-25",6860.0,6880.0,6710.0,6800.0,3496400],["2021-05-26",6710.0,6820.0,6600.0,6740.0,3120500],["2021-05-27",6750.0,6860.0,6550.0,6600.0,2693400],["2021-05-28",6600.0,6630.0,6500.0,6570.0,4058100],["2021-05-31",6570.0,6570.0,6250.0,6280.0,5583400],["2021-06-01",6110.0,6200.0,6050.0,6080.0,4138400],["2021-06-02",6080.0,6500.0,6000.0,6500.0,5624500],["2021-06-03",6550.0,6850.0,6550.0,6700.0,3978300],["2021-06-04",6700.0,6700.0,6500.0,6570.0,3144400],["2021-06-07",6450.0,6500.0,6330.0,6400.0,3641000],["2021-06-08",6330.0,6640.0,6330.0,6370.0,3362600],["2021-06-09",6370.0,6500.0,6350.0,6430.0,2183300],["2021-06-10",6450.0,6700.0,6430.0,6550.0,2465300],["2021-06-11",6600.0,6950.0,6600.0,6860.0,8066900],["2021-06-14",6900.0,6910.0,6700.0,6730.0,3248200],["2021-06-15",6590.0,6700.0,6590.0,6670.0,2872300],["2021-06-16",6650.0,7130.0,6490.0,7120.0,10548300],["2021-06-17",7170.0,7200.0,7020.0,7100.0,4500600],["2021-06-18",7100.0,7490.0,7100.0,7210.0,5174500],["2021-06-21",7220.0,7560.0,7110.0,7370.0,7173700],["2021-06-22",7380.0,7500.0,7120.0,7230.0,5141700],["2021-06-23",7200.0,7210.0,6900.0,7050.0,4301300],["2021-06-24",6960.0,7300.0,6860.0,7220.0,4210600],["2021-06-25",7720.0,7720.0,7720.0,7720.0,5986800],["2021-06-28",8260.0,8260.0,8260.0,8260.0,4099700],["2021-06-29",8830.0,8830.0,7900.0,7900.0,27598300],["2021-06-30",7850.0,8120.0,7730.0,7780.0,8545900],["2021-07-01",7900.0,8000.0,7700.0,7910.0,6007500],["2021-07-02",7800.0,7960.0,7650.0,7670.0,6625200],["2021-07-05",7510.0,7600.0,7300.0,7370.0,9341900],["2021-07-06",7300.0,7600.0,7100.0,7100.0,5190600],["2021-07-07",6990.0,7150.0,6900.0,7000.0,5029800],["2021-07-08",7000.0,7300.0,6990.0,7070.0,3429400],["2021-07-09",7090.0,7220.0,6900.0,7000.0,4167000],["2021-07-12",6950.0,7000.0,6510.0,6510.0,6455300],["2021-07-13",6700.0,6960.0,6490.0,6960.0,4503300],["2021-07-14",6960.0,7070.0,6700.0,6700.0,2463800],["2021-07-15",6710.0,6960.0,6700.0,6910.0,2825900],["2021-07-16",6910.0,6980.0,6820.0,6840.0,2306100],["2021-07-19",6500.0,6720.0,6470.0,6480.0,3762900],["2021-07-20",6520.0,6930.0,6480.0,6930.0,5840900],["2021-07-21",6940.0,7200.0,6940.0,7150.0,3735800],["2021-07-22",7150.0,7250.0,7050.0,7220.0,2559000],["2021-07-23",7150.0,7230.0,7030.0,7040.0,2820200],["2021-07-26",6850.0,7100.0,6600.0,7040.0,2504000],["2021-07-27",7100.0,7520.0,7040.0,7520.0,5411000],["2021-07-28",7510.0,7530.0,7260.0,7260.0,3006900],["2021-07-29",7250.0,7300.0,7150.0,7200.0,2433200],["2021-07-30",7200.0,7340.0,7110.0,7130.0,4832100],["2021-08-02",7050.0,7300.0,7010.0,7160.0,4225800],["2021-08-03",7190.0,7320.0,7130.0,7200.0,3774000],["2021-08-04",7280.0,7300.0,7190.0,7220.0,3580500],["2021-08-05",7220.0,7290.0,7140.0,7240.0,3256500],["2021-08-06",7240.0,7600.0,7240.0,7370.0,9109700],["2021-08-09",7330.0,7490.0,7330.0,7390.0,4106800],["2021-08-10",7420.0,7780.0,7390.0,7650.0,9954700],["2021-08-11",7700.0,7740.0,7400.0,7400.0,6414300],["2021-08-12",7350.0,7570.0,7320.0,7400.0,4626100],["2021-08-13",7440.0,7530.0,7240.0,7350.0,5987700],["2021-08-16",7350.0,7620.0,7280.0,7540.0,9754700],["2021-08-17",7590.0,7610.0,7420.0,7470.0,4188300],["2021-08-18",7460.0,7500.0,7330.0,7350.0,3766700],["2021-08-19",7350.0,7420.0,7260.0,7280.0,6603400],["2021-08-20",7280.0,7280.0,6780.0,6940.0,11662700],["2021-08-23",6810.0,6940.0,6700.0,6720.0,5681600],["2021-08-24",6750.0,6970.0,6690.0,6910.0,4571500],["2021-08-25",6930.0,6950.0,6810.0,6900.0,1771600],["2021-08-26",6900.0,6920.0,6750.0,6830.0,2804400],["2021-08-27",6860.0,7200.0,6860.0,7150.0,6057700],["2021-08-30",7270.0,7450.0,7160.0,7390.0,6722300],["2021-08-31",7380.0,7400.0,7230.0,7280.0,4360900],["2021-09-01",7210.0,7390.0,7210.0,7290.0,3665200],["2021-09-06",7300.0,7700.0,7300.0,7530.0,11357300],["2021-09-07",7640.0,7680.0,7280.0,7280.0,5979500],["2021-09-08",7280.0,7330.0,7100.0,7170.0,3555200],["2021-09-09",7110.0,7250.0,7080.0,7250.0,3367600],["2021-09-10",7230.0,7340.0,7160.0,7220.0,2365400],["2021-09-13",7220.0,7360.0,7170.0,7220.0,3817100],["2021-09-14",7220.0,7330.0,7190.0,7220.0,4905400],["2021-09-15",6730.0,7200.0,6730.0,7020.0,12209500],["2021-09-16",6970.0,7090.0,6930.0,6970.0,5087000],["2021-09-17",6980.0,7300.0,6980.0,7180.0,5320900],["2021-09-20",7190.0,7380.0,7100.0,7200.0,6174400],["2021-09-21",7100.0,7200.0,7080.0,7130.0,4648300],["2021-09-22",7140.0,7620.0,7140.0,7620.0,13105800],["2021-09-23",8150.0,8150.0,7510.0,7510.0,20588000],["2021-09-24",7500.0,7600.0,7280.0,7330.0,4568200],["2021-09-27",7220.0,7320.0,7050.0,7050.0,8792900],["2021-09-28",6940.0,7100.0,6800.0,7070.0,6692100],["2021-09-29",7070.0,7100.0,7030.0,7060.0,2623000],["2021-09-30",7120.0,7400.0,7060.0,7240.0,2789600],["2021-10-01",7200.0,7220.0,7060.0,7090.0,2933300],["2021-10-04",7090.0,7300.0,7060.0,7140.0,3272200],["2021-10-05",7200.0,7320.0,7160.0,7180.0,2458700],["2021-10-06",7200.0,7300.0,7160.0,7300.0,3173600],["2021-10-07",7350.0,7810.0,7350.0,7800.0,15453200],["2021-10-08",7940.0,7990.0,7520.0,7590.0,7180100],["2021-10-11",7630.0,7800.0,7500.0,7500.0,4883300],["2021-10-12",7430.0,7790.0,7400.0,7590.0,8066300],["2021-10-13",7590.0,7730.0,7560.0,7630.0,3476000],["2021-10-14",7660.0,8100.0,7610.0,8100.0,12438800],["2021-10-15",8210.0,8560.0,7800.0,8300.0,16159000],["2021-10-18",8310.0,8320.0,8080.0,8100.0,6114200],["2021-10-19",8050.0,8560.0,7900.0,8480.0,10775800],["2021-10-20",8590.0,9070.0,8500.0,9050.0,22663600],["2021-10-21",9200.0,9200.0,8850.0,8960.0,6090000],["2021-10-22",8900.0,9300.0,8720.0,9150.0,10268700],["2021-10-25",9150.0,9440.0,9000.0,9050.0,8932900],["2021-10-26",8990.0,9380.0,8860.0,9190.0,7432700],["2021-10-27",9190.0,9260.0,9100.0,9100.0,8103300],["2021-10-28",9200.0,9300.0,9060.0,9160.0,7592400],["2021-10-29",9170.0,9630.0,9150.0,9580.0,11321200],["2021-11-01",9590.0,10100.0,9590.0,9850.0,10455000],["2021-11-02",9750.0,9980.0,9660.0,9700.0,7386100],["2021-11-03",9700.0,9710.0,9030.0,9030.0,19827300],["2021-11-04",9000.0,9280.0,8700.0,9040.0,8464300],["2021-11-05",9250.0,9500.0,9160.0,9300.0,5967600],["2021-11-08",9490.0,9490.0,9250.0,9280.0,6500600],["2021-11-09",9300.0,9300.0,9160.0,9200.0,8245600],["2021-11-10",9200.0,9800.0,9200.0,9660.0,9153800],["2021-11-11",9800.0,10300.0,9800.0,10300.0,16677900],["2021-11-12",10700.0,10950.0,10400.0,10800.0,12150500],["2021-11-15",11000.0,11200.0,10500.0,10850.0,13168600],["2021-11-16",10500.0,10700.0,10200.0,10400.0,12269500],["2021-11-17",10400.0,10900.0,10200.0,10550.0,6496500],["2021-11-18",10650.0,11250.0,10600.0,11250.0,13995500],["2021-11-19",11600.0,11600.0,10500.0,10800.0,15885400],["2021-11-22",10500.0,10800.0,10050.0,10050.0,11540400],["2021-11-23",9800.0,10750.0,9800.0,10750.0,8032300],["2021-11-24",11500.0,11500.0,11150.0,11500.0,15516600],["2021-11-25",11500.0,12000.0,11250.0,11600.0,9545600],["2021-11-26",12000.0,12250.0,11200.0,11700.0,11961600],["2021-11-29",11300.0,12200.0,11200.0,11750.0,9583500],["2021-11-30",11900.0,12000.0,11550.0,11600.0,8487700],["2021-12-01",11600.0,11750.0,11250.0,11350.0,6965700],["2021-12-02",11250.0,11700.0,11000.0,11350.0,10277700],["2021-12-03",11300.0,11650.0,11000.0,11100.0,5847200],["2021-12-06",11000.0,11300.0,10350.0,10350.0,10155900],["2021-12-07",10500.0,11050.0,10300.0,11050.0,9152600],["2021-12-08",11250.0,11350.0,10850.0,10900.0,5690800],["2021-12-09",10750.0,11300.0,10750.0,11150.0,5512600],["2021-12-10",11250.0,11300.0,10950.0,10950.0,3912400],["2021-12-13",11200.0,11700.0,11000.0,11700.0,12877500],["2021-12-14",11900.0,12100.0,11450.0,11550.0,7158700],["2021-12-15",11550.0,11600.0,11300.0,11300.0,3930600],["2021-12-16",11300.0,12050.0,11250.0,12050.0,13251200],["2021-12-17",12400.0,12700.0,12050.0,12200.0,8897500],["2021-12-20",12000.0,12600.0,11800.0,12000.0,7164300],["2021-12-21",12000.0,12350.0,11700.0,12100.0,7020500],["2021-12-22",12100.0,12900.0,11950.0,12900.0,16586300],["2021-12-23",13500.0,13800.0,12950.0,13800.0,16974700],["2021-12-24",14500.0,14500.0,13250.0,13600.0,12843000],["2021-12-27",13300.0,14250.0,13050.0,14000.0,10203600],["2021-12-28",14100.0,14300.0,13600.0,13850.0,9623600],["2021-12-29",13800.0,14600.0,13750.0,14250.0,7822400],["2021-12-30",14150.0,14300.0,13550.0,13700.0,8090000],["2021-12-31",13700.0,13800.0,13050.0,13500.0,7781000],["2022-01-04",13600.0,14250.0,13500.0,14000.0,7049500],["2022-01-05",14000.0,14950.0,13800.0,14950.0,13037400],["2022-01-06",15200.0,15950.0,14700.0,15450.0,16779300],["2022-01-07",15600.0,15850.0,15350.0,15700.0,6354900],["2022-01-10",15500.0,16700.0,15400.0,15700.0,11372900],["2022-01-11",15500.0,16300.0,15000.0,15500.0,10782000],["2022-01-12",15000.0,15750.0,14450.0,15000.0,18285800],["2022-01-13",15400.0,15400.0,13950.0,13950.0,12341900],["2022-01-14",13000.0,14600.0,13000.0,14100.0,7282000],["2022-01-17",14250.0,14500.0,13150.0,13200.0,6916400],["2022-01-18",12950.0,13800.0,12900.0,13600.0,5220100],["2022-01-19",13800.0,14100.0,13550.0,13900.0,3965400],["2022-01-20",13800.0,14450.0,13700.0,14300.0,2970900],["2022-01-21",14300.0,14700.0,13800.0,13900.0,4428000],["2022-01-24",13900.0,13900.0,12950.0,12950.0,6294200],["2022-01-25",12500.0,13000.0,12100.0,12850.0,5917900],["2022-01-26",12800.0,13250.0,12200.0,12200.0,3431600],["2022-01-27",12200.0,12450.0,11350.0,11500.0,6376500],["2022-01-28",11400.0,12000.0,11300.0,12000.0,3758100],["2022-02-07",12400.0,12800.0,12100.0,12800.0,2718300],["2022-02-08",12900.0,13400.0,12800.0,12950.0,3596400],["2022-02-09",12950.0,13250.0,12950.0,13050.0,1955500],["2022-02-10",13050.0,13150.0,12850.0,12900.0,2811900],["2022-02-11",12900.0,13350.0,12800.0,13150.0,2695400],["2022-02-14",12900.0,13050.0,12750.0,12750.0,2647000],["2022-02-15",12800.0,13000.0,12650.0,12850.0,1738800],["2022-02-16",13100.0,13700.0,12950.0,13600.0,5495000],["2022-02-17",13700.0,14200.0,13600.0,13900.0,4705800],["2022-02-18",13850.0,14100.0,13700.0,13800.0,3406000],["2022-02-21",13650.0,14300.0,13650.0,14100.0,5092100],["2022-02-22",13900.0,14100.0,13400.0,13700.0,6668700],["2022-02-23",13850.0,14200.0,13750.0,14050.0,4202800],["2022-02-24",14050.0,15000.0,13300.0,15000.0,19637100],["2022-02-25",15200.0,15750.0,15000.0,15000.0,9038900],["2022-02-28",14850.0,15600.0,14600.0,15150.0,6170100],["2022-03-01",15300.0,15300.0,14900.0,14950.0,7818300],["2022-03-02",15000.0,15900.0,14750.0,15750.0,15790300],["2022-03-03",15750.0,15900.0,15550.0,15700.0,5519100],["2022-03-04",15600.0,16250.0,15500.0,15700.0,7538500],["2022-03-07",15650.0,16200.0,15300.0,15650.0,9188700],["2022-03-08",15500.0,15900.0,15200.0,15200.0,9236700],["2022-03-09",15350.0,15700.0,14450.0,15250.0,10680500],["2022-03-10",15500.0,15900.0,15450.0,15550.0,5490000],["2022-03-11",15750.0,16600.0,15750.0,16600.0,16457600],["2022-03-14",17000.0,17600.0,16800.0,16850.0,14527700],["2022-03-15",16600.0,17350.0,16450.0,16800.0,6626800],["2022-03-16",16700.0,17400.0,16600.0,17000.0,7558100],["2022-03-17",17400.0,17400.0,16800.0,16850.0,6651500],["2022-03-18",16850.0,17200.0,16800.0,17000.0,8015700],["2022-03-21",16800.0,17500.0,16350.0,17200.0,12262600],["2022-03-22",17400.0,17400.0,16900.0,16950.0,5396000],["2022-03-23",16800.0,17000.0,16650.0,16700.0,6949800],["2022-03-24",16500.0,17300.0,16500.0,16850.0,6813800],["2022-03-25",17000.0,17200.0,16900.0,17000.0,4840400],["2022-03-28",16800.0,16950.0,15950.0,16100.0,15453600],["2022-03-29",16500.0,17200.0,16500.0,17200.0,8060500],["2022-03-30",17000.0,17950.0,16700.0,17050.0,8731000],["2022-03-31",17000.0,17000.0,16500.0,16700.0,5744400],["2022-04-01",16600.0,16850.0,16200.0,16850.0,20944600],["2022-04-04",17100.0,17100.0,16300.0,16300.0,6975600],["2022-04-05",16000.0,16500.0,16000.0,16100.0,7269900],["2022-04-06",15900.0,16100.0,15000.0,15000.0,18029400],["2022-04-07",15000.0,15500.0,14850.0,14850.0,6559800],["2022-04-08",14800.0,15300.0,14000.0,14750.0,7173800],["2022-04-12",14800.0,15100.0,14000.0,14000.0,3988200],["2022-04-13",14300.0,14850.0,13800.0,14850.0,4440700],["2022-04-14",14900.0,15000.0,14300.0,14300.0,3385300],["2022-04-15",14350.0,14800.0,14100.0,14400.0,3242700],["2022-04-18",14400.0,14400.0,13400.0,13400.0,8666400],["2022-04-19",13450.0,13800.0,12500.0,12500.0,8187700],["2022-04-20",12500.0,12650.0,11800.0,11800.0,4716700],["2022-04-21",11350.0,12600.0,11050.0,12600.0,6765900],["2022-04-22",12900.0,12950.0,12000.0,12350.0,3605300],["2022-04-25",12350.0,12800.0,11750.0,11800.0,5732000],["2022-04-26",11400.0,12450.0,11200.0,12450.0,6225800],["2022-04-27",12550.0,12800.0,12300.0,12650.0,3668600],["2022-04-28",12700.0,12850.0,12300.0,12450.0,3276900],["2022-04-29",12550.0,12700.0,12300.0,12650.0,4580300],["2022-05-04",12750.0,12850.0,12350.0,12500.0,3544300],["2022-05-05",12750.0,12750.0,11950.0,12000.0,4617600],["2022-05-06",11650.0,11900.0,11400.0,11400.0,6925000],["2022-05-09",11050.0,11300.0,10650.0,10650.0,5508200],["2022-05-10",9910.0,10350.0,9910.0,9910.0,7097800],["2022-05-11",10150.0,10150.0,9770.0,10000.0,3256900],["2022-05-12",10000.0,10350.0,9400.0,9400.0,3692400],["2022-05-13",9390.0,9600.0,8750.0,8750.0,6246700],["2022-05-16",9000.0,9290.0,8760.0,8760.0,3001100],["2022-05-17",8770.0,9370.0,8760.0,9360.0,8119600],["2022-05-18",9500.0,9750.0,9330.0,9330.0,5384600],["2022-05-19",9010.0,9300.0,9000.0,9130.0,3325500],["2022-05-20",9130.0,9400.0,9010.0,9180.0,3200900],["2022-05-23",9350.0,9370.0,8900.0,9000.0,2901400],["2022-05-24",9010.0,9200.0,8790.0,9200.0,3270800],["2022-05-25",9200.0,9590.0,9100.0,9570.0,4166700],["2022-05-26",9720.0,9980.0,9580.0,9710.0,4952700],["2022-05-27",9710.0,9780.0,9500.0,9540.0,4836700],["2022-05-30",9790.0,9790.0,9530.0,9670.0,3254800],["2022-05-31",9670.0,9900.0,9560.0,9720.0,5506991],["2022-06-01",9720.0,9780.0,9330.0,9400.0,4603800],["2022-06-02",9350.0,9690.0,9250.0,9300.0,3225200],["2022-06-03",9290.0,9300.0,9070.0,9100.0,3599000],["2022-06-06",9100.0,9190.0,8910.0,8940.0,3874600],["2022-06-07",8880.0,8970.0,8340.0,8800.0,6251000],["2022-06-08",8940.0,9350.0,8900.0,9250.0,3893300],["2022-06-09",9250.0,9300.0,9140.0,9150.0,1469400],["2022-06-10",9030.0,9480.0,9010.0,9150.0,3543500],["2022-06-13",8670.0,8900.0,8510.0,8510.0,8537400],["2022-06-14",8150.0,8490.0,8150.0,8210.0,3509500],["2022-06-15",8210.0,8300.0,7640.0,7640.0,6554300],["2022-06-16",7900.0,7930.0,7600.0,7600.0,2730300],["2022-06-17",7100.0,7300.0,7070.0,7070.0,5572500],["2022-06-20",7000.0,7000.0,6580.0,6580.0,7289400],["2022-06-21",6500.0,6990.0,6450.0,6680.0,3020500],["2022-06-22",6910.0,6980.0,6700.0,6960.0,2324634],["2022-06-23",6960.0,7200.0,6850.0,7190.0,1733400],["2022-06-24",7260.0,7400.0,7130.0,7270.0,2424900],["2022-06-27",7300.0,7400.0,7260.0,7330.0,8165100],["2022-06-28",7310.0,7800.0,7310.0,7650.0,2437200],["2022-06-29",7500.0,7690.0,7390.0,7450.0,1570600],["2022-06-30",7510.0,7550.0,7130.0,7130.0,1669900],["2022-07-01",7200.0,7370.0,6920.0,7280.0,2366100],["2022-07-04",7680.0,7680.0,7410.0,7500.0,2090200],["2022-07-05",7500.0,7650.0,7460.0,7460.0,1676200],["2022-07-06",7300.0,7390.0,7100.0,7100.0,2516600],["2022-07-07",7040.0,7590.0,7040.0,7590.0,2678500],["2022-07-08",8120.0,8120.0,8120.0,8120.0,1116900],["2022-07-11",8600.0,8630.0,8230.0,8400.0,4475800],["2022-07-12",8400.0,8660.0,8210.0,8400.0,2616000],["2022-07-13",8400.0,8730.0,8400.0,8480.0,1855800],["2022-07-14",8330.0,8650.0,8330.0,8510.0,1466500],["2022-07-15",8590.0,8650.0,8420.0,8520.0,2003000],["2022-07-18",8630.0,8990.0,8580.0,8720.0,2985100],["2022-07-19",8730.0,8800.0,8600.0,8630.0,1481800],["2022-07-20",8790.0,8870.0,8580.0,8750.0,2086100],["2022-07-21",8750.0,8750.0,8510.0,8510.0,1912600],["2022-07-22",8500.0,8670.0,8390.0,8390.0,1563900],["2022-07-25",8390.0,8450.0,8290.0,8300.0,1362100],["2022-07-26",8300.0,8350.0,8130.0,8140.0,1620000],["2022-07-27",8050.0,8300.0,7950.0,8200.0,1729200],["2022-07-28",8450.0,8450.0,8250.0,8250.0,1307500],["2022-07-29",8110.0,8290.0,8100.0,8140.0,1534400],["2022-08-01",7950.0,8180.0,7880.0,8120.0,3412500],["2022-08-02",8120.0,8620.0,8000.0,8540.0,3759700],["2022-08-03",8490.0,8970.0,8410.0,8800.0,5130000],["2022-08-04",8830.0,8880.0,8670.0,8680.0,2418200],["2022-08-05",8610.0,8780.0,8560.0,8670.0,2392900],["2022-08-08",8680.0,8940.0,8680.0,8770.0,3314200],["2022-08-09",8860.0,8900.0,8760.0,8790.0,3845500],["2022-08-10",8900.0,9140.0,8900.0,9100.0,5275700],["2022-08-11",9240.0,9240.0,8710.0,8710.0,4656800],["2022-08-12",8650.0,8810.0,8630.0,8740.0,1514000],["2022-08-15",8780.0,8800.0,8610.0,8650.0,2836700],["2022-08-16",8700.0,8730.0,8580.0,8620.0,1983600],["2022-08-17",8620.0,8690.0,8420.0,8420.0,3247700],["2022-08-18",8310.0,8420.0,8210.0,8230.0,3433300],["2022-08-19",8200.0,8380.0,8190.0,8200.0,2453900],["2022-08-22",8050.0,8160.0,8030.0,8060.0,3073100],["2022-08-23",8050.0,8300.0,8050.0,8220.0,2199400],["2022-08-24",8350.0,8440.0,8280.0,8330.0,1173500],["2022-08-25",8400.0,8400.0,8200.0,8230.0,1729900],["2022-08-26",8210.0,8300.0,8100.0,8110.0,2195900],["2022-08-29",7890.0,8080.0,7770.0,7860.0,3279300],["2022-08-30",7830.0,8010.0,7830.0,7870.0,1940400],["2022-08-31",7810.0,7940.0,7810.0,7860.0,1259800],["2022-09-05",7850.0,7960.0,7810.0,7860.0,829400],["2022-09-06",7900.0,7950.0,7850.0,7860.0,1262600],["2022-09-07",7840.0,7860.0,7320.0,7320.0,2947100],["2022-09-08",7400.0,7500.0,7200.0,7340.0,1742000],["2022-09-09",7390.0,7440.0,7300.0,7400.0,1265500],["2022-09-12",7680.0,7680.0,7420.0,7430.0,1320600],["2022-09-13",7470.0,7480.0,7310.0,7350.0,1253700],["2022-09-14",7210.0,7350.0,7200.0,7350.0,1455000],["2022-09-15",7350.0,7400.0,7300.0,7340.0,2543091],["2022-09-16",7300.0,7310.0,7100.0,7100.0,1400100],["2022-09-19",7010.0,7090.0,6900.0,6960.0,2625800],["2022-09-20",6960.0,7200.0,6960.0,7080.0,1185700],["2022-09-21",7100.0,7200.0,7090.0,7090.0,972600],["2022-09-22",7070.0,7280.0,7070.0,7220.0,966500],["2022-09-23",7280.0,7360.0,7220.0,7280.0,1007300],["2022-09-26",7250.0,7250.0,6900.0,6960.0,1834200],["2022-09-27",7050.0,7080.0,6940.0,6980.0,612700],["2022-09-28",6980.0,7030.0,6800.0,6800.0,1573200],["2022-09-29",6900.0,6950.0,6720.0,6720.0,893700],["2022-09-30",6650.0,6700.0,6250.0,6310.0,3443900],["2022-10-03",6310.0,6320.0,5870.0,5870.0,2150400],["2022-10-04",5900.0,6030.0,5500.0,5660.0,1692300],["2022-10-05",5700.0,5890.0,5700.0,5840.0,893800],["2022-10-06",5900.0,5900.0,5450.0,5550.0,1149700],["2022-10-07",5310.0,5400.0,5170.0,5180.0,3318700],["2022-10-10",4850.0,5300.0,4850.0,5200.0,1058000],["2022-10-11",5200.0,5200.0,4840.0,4850.0,1539400],["2022-10-12",4850.0,5150.0,4850.0,5070.0,745600],["2022-10-13",5080.0,5220.0,5080.0,5090.0,431000],["2022-10-14",5290.0,5290.0,5070.0,5120.0,1275100],["2022-10-17",5140.0,5140.0,4900.0,4950.0,1052700],["2022-10-18",5030.0,5120.0,5020.0,5040.0,588000],["2022-10-19",5100.0,5120.0,5020.0,5030.0,599600],["2022-10-20",5050.0,5060.0,4990.0,5000.0,552400],["2022-10-21",5000.0,5020.0,4650.0,4650.0,2037600],["2022-10-24",4620.0,4700.0,4330.0,4330.0,2614700],["2022-10-25",4300.0,4400.0,4030.0,4050.0,2027700],["2022-10-26",4270.0,4270.0,4010.0,4120.0,919400],["2022-10-27",4130.0,4400.0,4130.0,4400.0,3894300],["2022-10-28",4680.0,4680.0,4500.0,4550.0,1205900],["2022-10-31",4600.0,4680.0,4240.0,4250.0,1260600],["2022-11-01",4260.0,4500.0,4260.0,4360.0,674200],["2022-11-02",4400.0,4480.0,4370.0,4400.0,672700],["2022-11-03",4410.0,4600.0,4410.0,4580.0,1021000],["2022-11-04",4580.0,4580.0,4350.0,4360.0,770700],["2022-11-07",4360.0,4470.0,4060.0,4060.0,1284700],["2022-11-08",4060.0,4120.0,3970.0,4040.0,1039800],["2022-11-09",4150.0,4200.0,4100.0,4100.0,962400],["2022-11-10",4010.0,4090.0,3820.0,3820.0,1797900],["2022-11-11",3800.0,3990.0,3570.0,3570.0,803000],["2022-11-14",3650.0,3650.0,3330.0,3330.0,1513400],["2022-11-15",3250.0,3300.0,3100.0,3100.0,4271500],["2022-11-16",2890.0,3310.0,2890.0,3310.0,3798700],["2022-11-17",3410.0,3540.0,3400.0,3540.0,2498100],["2022-11-18",3650.0,3780.0,3550.0,3780.0,4000300],["2022-11-21",4040.0,4040.0,4040.0,4040.0,2162500],["2022-11-22",4320.0,4320.0,4320.0,4320.0,1513200],["2022-11-23",4620.0,4620.0,4020.0,4020.0,4121700],["2022-11-24",3900.0,4200.0,3900.0,4150.0,2517500],["2022-11-25",4350.0,4350.0,4160.0,4350.0,1565900],["2022-11-28",4400.0,4620.0,4400.0,4590.0,2403500],["2022-11-29",4750.0,4750.0,4400.0,4590.0,2852100],["2022-11-30",4600.0,4600.0,4420.0,4460.0,2250300],["2022-12-01",4600.0,4660.0,4500.0,4510.0,3423400],["2022-12-02",4480.0,4610.0,4420.0,4590.0,2480500],["2022-12-05",4690.0,4910.0,4690.0,4910.0,2369700],["2022-12-06",5200.0,5250.0,5010.0,5100.0,8825700],["2022-12-07",5100.0,5140.0,4750.0,4750.0,4409400],["2022-12-08",4800.0,5000.0,4600.0,4740.0,3691000],["2022-12-09",4890.0,4890.0,4630.0,4700.0,1713900],["2022-12-12",4820.0,4910.0,4700.0,4700.0,2278600],["2022-12-13",4650.0,4750.0,4500.0,4690.0,1872500],["2022-12-14",4800.0,4800.0,4640.0,4710.0,2891900],["2022-12-15",4700.0,4800.0,4680.0,4690.0,1233500],["2022-12-16",4630.0,4780.0,4630.0,4650.0,1189500],["2022-12-19",4560.0,4720.0,4560.0,4570.0,35518463],["2022-12-20",4570.0,4600.0,4260.0,4260.0,2600200],["2022-12-21",4400.0,4420.0,4050.0,4250.0,1913900],["2022-12-22",4300.0,4380.0,4150.0,4330.0,1160700],["2022-12-23",4300.0,4350.0,4230.0,4320.0,769800],["2022-12-26",4330.0,4330.0,4020.0,4020.0,1520800],["2022-12-27",3830.0,4260.0,3830.0,4260.0,1742400],["2022-12-28",4230.0,4260.0,4160.0,4160.0,814800],["2022-12-29",4100.0,4210.0,4050.0,4060.0,679400],["2022-12-30",4100.0,4110.0,4030.0,4080.0,593700],["2023-01-03",4090.0,4240.0,4090.0,4220.0,988900],["2023-01-04",4220.0,4260.0,4150.0,4150.0,32037937],["2023-01-05",4200.0,4400.0,4200.0,4360.0,1613000],["2023-01-06",4360.0,4400.0,4220.0,4300.0,1363100],["2023-01-09",4270.0,4360.0,4200.0,4200.0,680200],["2023-01-10",4210.0,4240.0,4110.0,4160.0,752100],["2023-01-11",4160.0,4280.0,4150.0,4250.0,696100],["2023-01-12",4260.0,4270.0,4160.0,4230.0,1528700],["2023-01-13",4230.0,4320.0,4140.0,4140.0,1038000],["2023-01-16",4200.0,4200.0,4090.0,4090.0,1249900],["2023-01-17",4090.0,4230.0,4090.0,4230.0,1077600],["2023-01-18",4250.0,4300.0,4250.0,4270.0,10654600],["2023-01-19",4270.0,4560.0,4270.0,4560.0,3953500],["2023-01-27",4790.0,4800.0,4630.0,4720.0,2274100],["2023-01-30",4720.0,5000.0,4630.0,4720.0,3068000],["2023-01-31",4690.0,4720.0,4560.0,4720.0,2202500],["2023-02-01",4790.0,4880.0,4570.0,4570.0,2433800],["2023-02-02",4580.0,4650.0,4480.0,4480.0,1776300],["2023-02-03",4480.0,4560.0,4410.0,4460.0,1251900],["2023-02-06",4450.0,4450.0,4350.0,4430.0,757900],["2023-02-07",4420.0,4520.0,4390.0,4430.0,1497400],["2023-02-08",4430.0,4490.0,4360.0,4490.0,731800],["2023-02-09",4440.0,4800.0,4440.0,4800.0,4577300],["2023-02-10",4800.0,4900.0,4610.0,4620.0,1905000],["2023-02-13",4550.0,4600.0,4300.0,4320.0,3789500],["2023-02-14",4350.0,4360.0,4200.0,4300.0,1386300],["2023-02-15",4300.0,4400.0,4280.0,4350.0,1427400],["2023-02-16",4400.0,4490.0,4350.0,4390.0,1037900],["2023-02-17",4390.0,4430.0,4300.0,4380.0,1366700],["2023-02-20",4460.0,4570.0,4460.0,4570.0,2920200],["2023-02-21",4680.0,4680.0,4540.0,4540.0,2025900],["2023-02-22",4460.0,4490.0,4400.0,4400.0,1989400],["2023-02-23",4400.0,4450.0,4240.0,4450.0,2562700],["2023-02-24",4460.0,4460.0,4310.0,4330.0,738600],["2023-02-27",4150.0,4250.0,4120.0,4160.0,2056100],["2023-02-28",4170.0,4260.0,4150.0,4200.0,1020200],["2023-03-01",4200.0,4280.0,4150.0,4280.0,929600],["2023-03-02",4300.0,4340.0,4240.0,4240.0,555700],["2023-03-03",4300.0,4300.0,4160.0,4200.0,829100],["2023-03-06",4220.0,4280.0,4210.0,4250.0,1126400],["2023-03-07",4250.0,4280.0,4180.0,4210.0,485800],["2023-03-08",4160.0,4230.0,4160.0,4210.0,783900],["2023-03-09",4220.0,4300.0,4220.0,4300.0,806900],["2023-03-10",4260.0,4290.0,4210.0,4250.0,701600],["2023-03-13",4180.0,4240.0,4140.0,4140.0,1593300],["2023-03-14",4180.0,4180.0,4040.0,4070.0,2034400],["2023-03-15",4120.0,4170.0,4090.0,4130.0,2290500],["2023-03-16",4070.0,4180.0,4050.0,4060.0,1513000],["2023-03-17",4110.0,4110.0,4030.0,4050.0,1407000],["2023-03-20",4020.0,4100.0,3960.0,3990.0,1215400],["2023-03-21",4010.0,4050.0,3940.0,4050.0,1232000],["2023-03-22",4050.0,4090.0,4030.0,4060.0,481200],["2023-03-23",4020.0,4030.0,3990.0,4000.0,757500],["2023-03-24",4050.0,4050.0,4000.0,4000.0,865100],["2023-03-27",4040.0,4140.0,4000.0,4120.0,3091600],["2023-03-28",4130.0,4190.0,4080.0,4080.0,1462700],["2023-03-29",4060.0,4070.0,4000.0,4030.0,1879400],["2023-03-30",4060.0,4060.0,4000.0,4000.0,3243200],["2023-03-31",4020.0,4040.0,3980.0,4010.0,1336300],["2023-04-03",4050.0,4090.0,4020.0,4070.0,1260100],["2023-04-04",4100.0,4190.0,4060.0,4180.0,3928400],["2023-04-05",4200.0,4470.0,4180.0,4470.0,9800200],["2023-04-06",4550.0,4570.0,4290.0,4290.0,5533700],["2023-04-07",4290.0,4350.0,4220.0,4220.0,3735000],["2023-04-10",4300.0,4470.0,4230.0,4450.0,8882500],["2023-04-11",4500.0,4500.0,4330.0,4400.0,2915400],["2023-04-12",4480.0,4480.0,4300.0,4340.0,2804500],["2023-04-13",4370.0,4630.0,4330.0,4550.0,12073600],["2023-04-14",4600.0,4610.0,4450.0,4450.0,2966200],["2023-04-17",4400.0,4480.0,4350.0,4400.0,2368000],["2023-04-18",4470.0,4600.0,4400.0,4440.0,7503100],["2023-04-19",4440.0,4480.0,4400.0,4400.0,2001300],["2023-04-20",4400.0,4490.0,4360.0,4390.0,2437900],["2023-04-21",4410.0,4540.0,4360.0,4400.0,6153100],["2023-04-24",4370.0,4440.0,4360.0,4360.0,1491400],["2023-04-25",4370.0,4430.0,4250.0,4340.0,5046700],["2023-04-26",4310.0,4400.0,4250.0,4320.0,1748200],["2023-04-27",4400.0,4430.0,4310.0,4320.0,4176837],["2023-04-28",4330.0,4410.0,4310.0,4350.0,2816900],["2023-05-04",4350.0,4400.0,4340.0,4370.0,3284600],["2023-05-05",4390.0,4390.0,4340.0,4360.0,2877300],["2023-05-08",4360.0,4660.0,4360.0,4660.0,10005400],["2023-05-09",4790.0,4840.0,4600.0,4600.0,5537600],["2023-05-10",4640.0,4800.0,4600.0,4710.0,8669900],["2023-05-11",4780.0,4800.0,4650.0,4730.0,5091500],["2023-05-12",4670.0,4900.0,4660.0,4830.0,8414600],["2023-05-15",4850.0,4920.0,4660.0,4670.0,6673800],["2023-05-16",4700.0,4790.0,4650.0,4680.0,4610590],["2023-05-17",4680.0,5000.0,4670.0,4810.0,10844700],["2023-05-18",4860.0,4900.0,4710.0,4800.0,3244600],["2023-05-19",4780.0,4810.0,4610.0,4680.0,4819400],["2023-05-22",4680.0,4810.0,4660.0,4810.0,2924700],["2023-05-23",4860.0,4890.0,4720.0,4760.0,2730600],["2023-05-24",4800.0,4820.0,4710.0,4710.0,2924400],["2023-05-25",4710.0,4770.0,4650.0,4680.0,2748600],["2023-05-26",4680.0,4880.0,4670.0,4820.0,5205500],["2023-05-29",4850.0,4970.0,4850.0,4910.0,5630600],["2023-05-30",4950.0,4950.0,4800.0,4840.0,5294200],["2023-05-31",4840.0,4940.0,4810.0,4930.0,5463800],["2023-06-01",5100.0,5270.0,5080.0,5270.0,17476100],["2023-06-02",5400.0,5520.0,5210.0,5270.0,8504300],["2023-06-05",5340.0,5450.0,5200.0,5260.0,8733400],["2023-06-06",5230.0,5430.0,5230.0,5390.0,6956700],["2023-06-07",5430.0,5630.0,5400.0,5460.0,9305600],["2023-06-08",5500.0,5840.0,5500.0,5630.0,21097200],["2023-06-09",5640.0,5690.0,5420.0,5600.0,8373500],["2023-06-12",5600.0,5670.0,5520.0,5660.0,5357500],["2023-06-13",5700.0,6000.0,5620.0,5920.0,8654800],["2023-06-14",5990.0,5990.0,5600.0,5650.0,7876300],["2023-06-15",5600.0,5720.0,5500.0,5550.0,5501600],["2023-06-16",5600.0,5680.0,5490.0,5490.0,8060600],["2023-06-19",5430.0,5500.0,5110.0,5110.0,7828210],["2023-06-20",5050.0,5300.0,5050.0,5300.0,3146000],["2023-06-21",5300.0,5420.0,5230.0,5360.0,2457200],["2023-06-22",5440.0,5440.0,5360.0,5390.0,2761300],["2023-06-23",5410.0,5530.0,5370.0,5400.0,3334000],["2023-06-26",5340.0,5400.0,5120.0,5230.0,4995800],["2023-06-27",5250.0,5250.0,5150.0,5180.0,3032100],["2023-06-28",5200.0,5350.0,5200.0,5330.0,3521500],["2023-06-29",5360.0,5360.0,5150.0,5150.0,2302800],["2023-06-30",5150.0,5190.0,5130.0,5150.0,2051700],["2023-07-03",5100.0,5190.0,5100.0,5150.0,1438800],["2023-07-04",5150.0,5350.0,5150.0,5350.0,2079700],["2023-07-05",5380.0,5400.0,5280.0,5280.0,2366500],["2023-07-06",5250.0,5300.0,5150.0,5200.0,2819700],["2023-07-07",5260.0,5390.0,5190.0,5390.0,4173100],["2023-07-10",5490.0,5490.0,5400.0,5410.0,4652200],["2023-07-11",5450.0,5730.0,5370.0,5570.0,7530900],["2023-07-12",5580.0,5650.0,5460.0,5520.0,3136900],["2023-07-13",5550.0,5620.0,5490.0,5500.0,3165900],["2023-07-14",5550.0,5620.0,5500.0,5580.0,4512400],["2023-07-17",5600.0,5670.0,5580.0,5610.0,4309800],["2023-07-18",5640.0,5650.0,5480.0,5500.0,3966900],["2023-07-19",5510.0,5510.0,5380.0,5380.0,3877200],["2023-07-20",5450.0,5480.0,5320.0,5420.0,3596300],["2023-07-21",5420.0,5500.0,5400.0,5470.0,2466700],["2023-07-24",5490.0,5710.0,5410.0,5670.0,7003800],["2023-07-25",5700.0,5750.0,5540.0,5570.0,3765100],["2023-07-26",5530.0,5640.0,5510.0,5540.0,3666300],["2023-07-27",5530.0,5680.0,5520.0,5650.0,8737600],["2023-07-28",5650.0,5840.0,5650.0,5710.0,6883000],["2023-07-31",5720.0,5840.0,5710.0,5800.0,7300600],["2023-08-01",5700.0,5740.0,5500.0,5500.0,13397600],["2023-08-02",5470.0,5550.0,5420.0,5500.0,4235200],["2023-08-03",5500.0,5650.0,5450.0,5490.0,3607900],["2023-08-04",5480.0,5560.0,5470.0,5520.0,4501700],["2023-08-07",5590.0,5770.0,5560.0,5750.0,8580800],["2023-08-08",5800.0,5980.0,5760.0,5760.0,10586900],["2023-08-09",5800.0,6150.0,5660.0,6030.0,17740500],["2023-08-10",6150.0,6150.0,5850.0,5880.0,9007700],["2023-08-11",5900.0,5920.0,5720.0,5800.0,9009200],["2023-08-14",5800.0,5900.0,5740.0,5820.0,5870300],["2023-08-15",5820.0,5940.0,5780.0,5890.0,6477100],["2023-08-16",5940.0,6100.0,5870.0,5960.0,11253300],["2023-08-17",6000.0,6030.0,5800.0,5820.0,6850300],["2023-08-18",5770.0,5800.0,5420.0,5420.0,14412400],["2023-08-21",5350.0,5420.0,5150.0,5260.0,4598300],["2023-08-22",5400.0,5450.0,5100.0,5200.0,4043300],["2023-08-23",5320.0,5320.0,5180.0,5210.0,2692200],["2023-08-24",5250.0,5340.0,5210.0,5290.0,2176300],["2023-08-25",5300.0,5420.0,5300.0,5300.0,2984800],["2023-08-28",5320.0,5410.0,5310.0,5330.0,2452000],["2023-08-29",5350.0,5420.0,5350.0,5410.0,3900400],["2023-08-30",5420.0,5440.0,5360.0,5380.0,2097600],["2023-08-31",5400.0,5590.0,5390.0,5480.0,3638900],["2023-09-05",5510.0,5550.0,5470.0,5500.0,3042100],["2023-09-06",5500.0,5550.0,5430.0,5500.0,3841700],["2023-09-07",5510.0,5800.0,5510.0,5650.0,7071600],["2023-09-08",5660.0,5700.0,5580.0,5610.0,4373900],["2023-09-11",5700.0,5700.0,5380.0,5390.0,6292700],["2023-09-12",5390.0,5440.0,5350.0,5420.0,2760500],["2023-09-13",5420.0,5490.0,5310.0,5360.0,3458600],["2023-09-14",5340.0,5380.0,5190.0,5220.0,4331900],["2023-09-15",5220.0,5300.0,5190.0,5220.0,2200100],["2023-09-18",5220.0,5300.0,5190.0,5260.0,1696100],["2023-09-19",5300.0,5390.0,5200.0,5240.0,2024100],["2023-09-20",5250.0,5370.0,5250.0,5320.0,2331400],["2023-09-21",5390.0,5390.0,5300.0,5310.0,2299100],["2023-09-22",5200.0,5260.0,4950.0,5040.0,5116500],["2023-09-25",5050.0,5120.0,4800.0,4800.0,4796300],["2023-09-26",4760.0,4860.0,4500.0,4500.0,2095500],["2023-09-27",4490.0,4570.0,4400.0,4570.0,2491900],["2023-09-28",4600.0,4620.0,4500.0,4520.0,956100],["2023-09-29",4530.0,4600.0,4530.0,4570.0,1153700],["2023-10-02",4650.0,4650.0,4570.0,4580.0,744100],["2023-10-03",4460.0,4540.0,4300.0,4300.0,4204200],["2023-10-04",4260.0,4350.0,4220.0,4280.0,1597300],["2023-10-05",4350.0,4350.0,4200.0,4260.0,1117400],["2023-10-06",4260.0,4330.0,4240.0,4330.0,975500],["2023-10-09",4340.0,4390.0,4300.0,4380.0,1137300],["2023-10-10",4390.0,4450.0,4370.0,4370.0,2267200],["2023-10-11",4370.0,4400.0,4330.0,4400.0,994400],["2023-10-12",4450.0,4450.0,4350.0,4350.0,1354400],["2023-10-13",4300.0,4340.0,4200.0,4280.0,1711800],["2023-10-16",4280.0,4330.0,4270.0,4280.0,1221000],["2023-10-17",4300.0,4320.0,4280.0,4280.0,1038700],["2023-10-18",4250.0,4280.0,4000.0,4010.0,2209500],["2023-10-19",4000.0,4060.0,3910.0,3970.0,1512300],["2023-10-20",3970.0,4070.0,3930.0,4070.0,1234800],["2023-10-23",4070.0,4070.0,3990.0,4070.0,850300],["2023-10-24",4070.0,4110.0,4030.0,4080.0,583800],["2023-10-25",4090.0,4120.0,4070.0,4080.0,641600],["2023-10-26",4010.0,4040.0,3800.0,3800.0,5880100],["2023-10-27",3850.0,3870.0,3740.0,3850.0,1396300],["2023-10-30",3800.0,3970.0,3800.0,3900.0,1471300],["2023-10-31",3900.0,3900.0,3700.0,3740.0,1168700],["2023-11-01",3770.0,3830.0,3680.0,3740.0,919300],["2023-11-02",3820.0,3950.0,3740.0,3900.0,1263300],["2023-11-03",3910.0,3920.0,3810.0,3900.0,1801300],["2023-11-06",3900.0,3940.0,3880.0,3890.0,1156100],["2023-11-07",3900.0,3900.0,3810.0,3880.0,1032100],["2023-11-08",3870.0,4000.0,3850.0,4000.0,2689100],["2023-11-09",4050.0,4100.0,3990.0,4030.0,3049700],["2023-11-10",4020.0,4100.0,4010.0,4030.0,2271200],["2023-11-13",4030.0,4080.0,4010.0,4080.0,1117600],["2023-11-14",4100.0,4200.0,4060.0,4090.0,2796200],["2023-11-15",4170.0,4190.0,4050.0,4060.0,2388400],["2023-11-16",4050.0,4090.0,4000.0,4060.0,2079700],["2023-11-17",4100.0,4280.0,4080.0,4110.0,6099600],["2023-11-20",3990.0,4150.0,3990.0,4130.0,1392100],["2023-11-21",4150.0,4150.0,4040.0,4130.0,2366200],["2023-11-22",4130.0,4140.0,4070.0,4120.0,1835500],["2023-11-23",4130.0,4150.0,4090.0,4090.0,3112900],["2023-11-24",4090.0,4100.0,3930.0,4090.0,2641500],["2023-11-27",4070.0,4080.0,3960.0,3960.0,1219100],["2023-11-28",3990.0,3990.0,3900.0,3960.0,1629700],["2023-11-29",3970.0,3990.0,3920.0,3980.0,602800],["2023-11-30",3980.0,4060.0,3970.0,4020.0,1576300],["2023-12-01",4020.0,4060.0,3960.0,3990.0,834700],["2023-12-04",3980.0,4080.0,3980.0,4070.0,1695900],["2023-12-05",4060.0,4090.0,4030.0,4060.0,1136300],["2023-12-06",4050.0,4250.0,4000.0,4250.0,6165000],["2023-12-07",4310.0,4400.0,4200.0,4390.0,5887800],["2023-12-08",4450.0,4490.0,4220.0,4360.0,2605600],["2023-12-11",4340.0,4350.0,4240.0,4270.0,1510500],["2023-12-12",4250.0,4440.0,4250.0,4410.0,4097900],["2023-12-13",4480.0,4480.0,4260.0,4300.0,2612800],["2023-12-14",4270.0,4350.0,4170.0,4170.0,2507300],["2023-12-15",4150.0,4220.0,4110.0,4110.0,1932700],["2023-12-18",4120.0,4190.0,4110.0,4180.0,1548200],["2023-12-19",4180.0,4260.0,4100.0,4170.0,1162200],["2023-12-20",4170.0,4170.0,4120.0,4160.0,915600],["2023-12-21",4050.0,4160.0,4050.0,4160.0,1024500],["2023-12-22",4150.0,4210.0,4100.0,4130.0,1543600],["2023-12-25",4130.0,4150.0,4100.0,4150.0,1463900],["2023-12-26",4130.0,4180.0,4120.0,4150.0,825300],["2023-12-27",4150.0,4350.0,4150.0,4240.0,2574900],["2023-12-28",4250.0,4290.0,4190.0,4200.0,1663500],["2023-12-29",4270.0,4300.0,4200.0,4250.0,2056900],["2024-01-02",4250.0,4540.0,4230.0,4540.0,8366200],["2024-01-03",4720.0,4790.0,4620.0,4650.0,5877500],["2024-01-04",4650.0,4680.0,4500.0,4510.0,4681100],["2024-01-05",4590.0,4590.0,4480.0,4500.0,3222800],["2024-01-08",4540.0,4650.0,4500.0,4570.0,3712800],["2024-01-09",4570.0,4580.0,4480.0,4500.0,2544700],["2024-01-10",4500.0,4530.0,4370.0,4390.0,3008400],["2024-01-11",4380.0,4480.0,4380.0,4400.0,1825800],["2024-01-12",4360.0,4550.0,4280.0,4450.0,3443800],["2024-01-15",4460.0,4530.0,4370.0,4430.0,1231800],["2024-01-16",4430.0,4490.0,4300.0,4490.0,1400200],["2024-01-17",4540.0,4540.0,4420.0,4480.0,1194300],["2024-01-18",4470.0,4480.0,4390.0,4400.0,1429700],["2024-01-19",4400.0,4460.0,4370.0,4370.0,1349500],["2024-01-22",4420.0,4420.0,4330.0,4380.0,1742800],["2024-01-23",4360.0,4550.0,4360.0,4480.0,1308000],["2024-01-24",4480.0,4510.0,4420.0,4450.0,1273300],["2024-01-25",4530.0,4530.0,4440.0,4450.0,812700],["2024-01-26",4440.0,4490.0,4440.0,4440.0,555000],["2024-01-29",4430.0,4460.0,4360.0,4390.0,1266200],["2024-01-30",4370.0,4400.0,4360.0,4400.0,1043800],["2024-01-31",4560.0,4600.0,4410.0,4460.0,2759400],["2024-02-01",4460.0,4490.0,4390.0,4440.0,1076500],["2024-02-02",4460.0,4470.0,4380.0,4380.0,1207900],["2024-02-05",4390.0,4430.0,4330.0,4330.0,1489700],["2024-02-06",4350.0,4430.0,4340.0,4410.0,1378100],["2024-02-07",4450.0,4450.0,4380.0,4420.0,1206600],["2024-02-15",4430.0,4470.0,4400.0,4420.0,1362800],["2024-02-16",4390.0,4550.0,4390.0,4480.0,2199700],["2024-02-19",4480.0,4630.0,4480.0,4580.0,4484800],["2024-02-20",4610.0,4610.0,4500.0,4540.0,2525200],["2024-02-21",4550.0,4620.0,4490.0,4530.0,2806000],["2024-02-22",4530.0,4680.0,4530.0,4610.0,4049800],["2024-02-23",4680.0,4700.0,4470.0,4490.0,4891800],["2024-02-26",4500.0,4600.0,4470.0,4540.0,2862100],["2024-02-27",4620.0,4620.0,4500.0,4550.0,2297900],["2024-02-28",4550.0,4780.0,4550.0,4740.0,7787300],["2024-02-29",4800.0,4800.0,4680.0,4700.0,5182500],["2024-03-01",4680.0,4750.0,4660.0,4700.0,2306100],["2024-03-04",4760.0,4760.0,4680.0,4700.0,3947700],["2024-03-05",4700.0,5020.0,4680.0,4960.0,5601700],["2024-03-06",4880.0,4960.0,4800.0,4840.0,4063400],["2024-03-07",4810.0,4880.0,4770.0,4800.0,2468200],["2024-03-08",4850.0,4850.0,4600.0,4600.0,3840700],["2024-03-11",4640.0,4680.0,4520.0,4550.0,3920500],["2024-03-12",4550.0,4600.0,4500.0,4570.0,2133800],["2024-03-13",4580.0,4660.0,4540.0,4630.0,1945600],["2024-03-14",4700.0,4700.0,4600.0,4680.0,1865900],["2024-03-15",4670.0,4700.0,4610.0,4670.0,1671800],["2024-03-18",4670.0,4700.0,4350.0,4500.0,4281700],["2024-03-19",4550.0,4550.0,4470.0,4500.0,1228500],["2024-03-20",4500.0,4550.0,4480.0,4510.0,1044600],["2024-03-21",4590.0,4590.0,4520.0,4560.0,1081500],["2024-03-22",4570.0,4590.0,4490.0,4560.0,2309200],["2024-03-25",4570.0,4590.0,4450.0,4490.0,1934200],["2024-03-26",4490.0,4500.0,4440.0,4490.0,2104900],["2024-03-27",4500.0,4520.0,4480.0,4510.0,1144800],["2024-03-28",4520.0,4580.0,4490.0,4500.0,1225000],["2024-03-29",4530.0,4540.0,4450.0,4470.0,1410700],["2024-04-01",4380.0,4440.0,4380.0,4410.0,4335700],["2024-04-02",4400.0,4400.0,4120.0,4290.0,7140400],["2024-04-03",4250.0,4320.0,4200.0,4210.0,1832300],["2024-04-04",4210.0,4250.0,4140.0,4160.0,1807300],["2024-04-05",4120.0,4300.0,4100.0,4190.0,2641400],["2024-04-08",4190.0,4280.0,4150.0,4150.0,1033800],["2024-04-09",4110.0,4190.0,4100.0,4170.0,1576700],["2024-04-10",4170.0,4200.0,4130.0,4140.0,652600],["2024-04-11",4100.0,4140.0,4090.0,4140.0,1359700],["2024-04-12",4140.0,4150.0,4080.0,4150.0,1461200],["2024-04-15",4110.0,4140.0,3960.0,3960.0,3458400],["2024-04-16",3960.0,3960.0,3770.0,3830.0,2781100],["2024-04-17",3890.0,3890.0,3800.0,3850.0,1069500],["2024-04-19",3810.0,3830.0,3700.0,3800.0,1871600],["2024-04-22",3820.0,3880.0,3810.0,3850.0,604400],["2024-04-23",3920.0,3920.0,3800.0,3820.0,757900],["2024-04-24",3850.0,3950.0,3800.0,3900.0,1178800],["2024-04-25",3940.0,3940.0,3870.0,3880.0,384800],["2024-04-26",3880.0,3900.0,3800.0,3900.0,900800],["2024-05-02",4000.0,4000.0,3900.0,3930.0,798100],["2024-05-03",3940.0,3980.0,3900.0,3910.0,981900],["2024-05-06",3930.0,4070.0,3930.0,4010.0,1534400],["2024-05-07",4060.0,4080.0,3990.0,4040.0,992300],["2024-05-08",4040.0,4080.0,3950.0,4030.0,1015100],["2024-05-09",4020.0,4080.0,3950.0,3950.0,1248700],["2024-05-10",3960.0,4000.0,3900.0,3950.0,1033000],["2024-05-13",3960.0,4100.0,3960.0,4040.0,1397400],["2024-05-14",4050.0,4070.0,3990.0,3990.0,666300],["2024-05-15",4030.0,4050.0,3970.0,3970.0,1126900],["2024-05-16",3990.0,4020.0,3990.0,4000.0,1208600],["2024-05-17",4000.0,4050.0,3980.0,4030.0,1596400],["2024-05-20",4050.0,4200.0,4030.0,4100.0,2663100],["2024-05-21",4150.0,4150.0,4030.0,4070.0,1775900],["2024-05-22",4070.0,4100.0,4020.0,4050.0,2180100],["2024-05-23",4060.0,4150.0,4030.0,4090.0,1926600],["2024-05-24",4050.0,4100.0,4020.0,4090.0,2298300],["2024-05-27",4100.0,4110.0,4040.0,4060.0,853500],["2024-05-28",4050.0,4100.0,4050.0,4080.0,1016600],["2024-05-29",4080.0,4270.0,4080.0,4240.0,5276300],["2024-05-30",4280.0,4330.0,4160.0,4220.0,2368200],["2024-05-31",4220.0,4250.0,4170.0,4180.0,1177300],["2024-06-03",4190.0,4230.0,4150.0,4180.0,2083100],["2024-06-04",4180.0,4220.0,4150.0,4160.0,1316200],["2024-06-05",4170.0,4220.0,4130.0,4180.0,2029700],["2024-06-06",4190.0,4200.0,4140.0,4160.0,1529400],["2024-06-07",4180.0,4300.0,4100.0,4100.0,3281900],["2024-06-10",4180.0,4180.0,4120.0,4160.0,1334000],["2024-06-11",4160.0,4180.0,4070.0,4080.0,1890100],["2024-06-12",4100.0,4110.0,4040.0,4080.0,1699100],["2024-06-13",4120.0,4120.0,4080.0,4090.0,1036800],["2024-06-14",4100.0,4110.0,4050.0,4050.0,1511400],["2024-06-17",4050.0,4050.0,4010.0,4010.0,1398500],["2024-06-18",4020.0,4060.0,4000.0,4020.0,922800],["2024-06-19",4010.0,4040.0,3980.0,3980.0,1671100],["2024-06-20",3990.0,4010.0,3900.0,3960.0,1997500],["2024-06-21",3980.0,3980.0,3910.0,3910.0,1335300],["2024-06-24",3910.0,3940.0,3840.0,3850.0,1755600],["2024-06-25",3850.0,3900.0,3840.0,3850.0,1015500],["2024-06-26",3890.0,3900.0,3860.0,3880.0,650000],["2024-06-27",3900.0,3930.0,3830.0,3880.0,838800],["2024-06-28",3890.0,3900.0,3810.0,3810.0,930900],["2024-07-01",3810.0,3850.0,3810.0,3830.0,388000],["2024-07-02",3850.0,3930.0,3830.0,3910.0,762800],["2024-07-03",3910.0,3930.0,3890.0,3900.0,479600],["2024-07-04",3880.0,3950.0,3880.0,3930.0,552300],["2024-07-05",3920.0,3930.0,3890.0,3920.0,689900],["2024-07-08",3940.0,3940.0,3840.0,3860.0,718600],["2024-07-09",3860.0,3900.0,3840.0,3900.0,644300],["2024-07-10",3880.0,3910.0,3860.0,3900.0,720800],["2024-07-11",3900.0,4050.0,3900.0,3940.0,1150000],["2024-07-12",3950.0,4000.0,3900.0,3910.0,759800],["2024-07-15",3900.0,3990.0,3900.0,3900.0,506100],["2024-07-16",3910.0,3960.0,3880.0,3890.0,641200],["2024-07-17",3900.0,3900.0,3810.0,3820.0,1570500],["2024-07-18",3820.0,3880.0,3820.0,3850.0,894200],["2024-07-19",3830.0,3890.0,3810.0,3820.0,697800],["2024-07-22",3810.0,3880.0,3800.0,3820.0,917400],["2024-07-23",3820.0,3830.0,3780.0,3790.0,916500],["2024-07-24",3790.0,3800.0,3770.0,3800.0,993600],["2024-07-25",3780.0,3800.0,3770.0,3770.0,337200],["2024-07-26",3770.0,3820.0,3760.0,3790.0,578600],["2024-07-29",3790.0,3790.0,3700.0,3770.0,1774300],["2024-07-30",3750.0,3780.0,3700.0,3780.0,570900],["2024-07-31",3760.0,3760.0,3680.0,3710.0,1597600],["2024-08-01",3740.0,3750.0,3650.0,3710.0,1828900],["2024-08-02",3650.0,3690.0,3580.0,3670.0,1248900],["2024-08-05",3590.0,3590.0,3420.0,3420.0,2820100],["2024-08-06",3430.0,3450.0,3260.0,3430.0,1400400],["2024-08-07",3430.0,3450.0,3380.0,3410.0,415200],["2024-08-08",3440.0,3440.0,3350.0,3370.0,385900],["2024-08-09",3400.0,3420.0,3360.0,3420.0,575400],["2024-08-12",3400.0,3420.0,3370.0,3410.0,467900],["2024-08-13",3410.0,3420.0,3370.0,3410.0,438900],["2024-08-14",3380.0,3430.0,3380.0,3390.0,430800],["2024-08-15",3390.0,3400.0,3370.0,3380.0,456000],["2024-08-16",3380.0,3570.0,3380.0,3540.0,1374400],["2024-08-19",3770.0,3770.0,3680.0,3710.0,1120700],["2024-08-20",3720.0,3720.0,3640.0,3650.0,587300],["2024-08-21",3650.0,3690.0,3610.0,3670.0,812300],["2024-08-22",3650.0,3690.0,3580.0,3690.0,664400],["2024-08-23",3670.0,3670.0,3610.0,3620.0,340300],["2024-08-26",3610.0,3680.0,3600.0,3640.0,800900],["2024-08-27",3660.0,3660.0,3560.0,3630.0,735100],["2024-08-28",3580.0,3620.0,3570.0,3590.0,709000],["2024-08-29",3590.0,3590.0,3550.0,3560.0,293900],["2024-08-30",3560.0,3580.0,3530.0,3540.0,589800],["2024-09-04",3550.0,3550.0,3480.0,3500.0,431400],["2024-09-05",3460.0,3570.0,3460.0,3480.0,373000],["2024-09-06",3500.0,3500.0,3440.0,3460.0,367400],["2024-09-09",3460.0,3460.0,3420.0,3450.0,359800],["2024-09-10",3470.0,3470.0,3390.0,3430.0,440000],["2024-09-11",3410.0,3420.0,3380.0,3410.0,347100],["2024-09-12",3400.0,3470.0,3400.0,3420.0,348500],["2024-09-13",3420.0,3430.0,3390.0,3410.0,475200],["2024-09-16",3410.0,3420.0,3380.0,3420.0,352200],["2024-09-17",3380.0,3420.0,3370.0,3390.0,394900],["2024-09-18",3400.0,3480.0,3390.0,3440.0,554300],["2024-09-19",3440.0,3470.0,3400.0,3470.0,336600],["2024-09-20",3470.0,3510.0,3390.0,3460.0,768100],["2024-09-23",3450.0,3450.0,3400.0,3410.0,352800],["2024-09-24",3400.0,3420.0,3400.0,3400.0,282900],["2024-09-25",3410.0,3450.0,3380.0,3410.0,675400],["2024-09-26",3410.0,3430.0,3370.0,3410.0,788300],["2024-09-27",3400.0,3440.0,3360.0,3400.0,1008200],["2024-09-30",3400.0,3400.0,3350.0,3370.0,631000],["2024-10-01",3380.0,3390.0,3360.0,3370.0,744700],["2024-10-02",3340.0,3370.0,3300.0,3300.0,984800],["2024-10-03",3300.0,3310.0,3190.0,3190.0,1586500],["2024-10-04",3100.0,3180.0,3000.0,3040.0,1507600],["2024-10-07",3040.0,3150.0,3010.0,3040.0,616400],["2024-10-08",3120.0,3130.0,3040.0,3110.0,767300],["2024-10-09",3100.0,3120.0,3070.0,3110.0,647100],["2024-10-10",3110.0,3110.0,3040.0,3080.0,942500],["2024-10-11",3070.0,3080.0,3020.0,3070.0,1018500],["2024-10-14",3080.0,3080.0,3020.0,3080.0,750700],["2024-10-15",3070.0,3090.0,3020.0,3060.0,625300],["2024-10-16",3060.0,3060.0,3000.0,3030.0,842400],["2024-10-17",3030.0,3060.0,3000.0,3040.0,401900],["2024-10-18",3040.0,3040.0,3010.0,3010.0,557800],["2024-10-21",3000.0,3040.0,2980.0,3040.0,592400],["2024-10-22",3040.0,3040.0,2990.0,3010.0,889900],["2024-10-23",3010.0,3040.0,3000.0,3040.0,522300],["2024-10-24",3030.0,3050.0,3000.0,3050.0,1016300],["2024-10-25",3050.0,3050.0,3010.0,3040.0,471700],["2024-10-28",3030.0,3040.0,3010.0,3010.0,463700],["2024-10-29",3010.0,3080.0,3010.0,3070.0,728900],["2024-10-30",3080.0,3080.0,3020.0,3060.0,494700],["2024-10-31",3030.0,3060.0,2970.0,3060.0,1570700],["2024-11-01",3030.0,3050.0,2990.0,3000.0,797000],["2024-11-04",3000.0,3000.0,2950.0,3000.0,1021100],["2024-11-05",3000.0,3000.0,2960.0,3000.0,359100],["2024-11-06",3000.0,3060.0,2990.0,3040.0,639200],["2024-11-07",3070.0,3250.0,3070.0,3250.0,2827400],["2024-11-08",3400.0,3430.0,3270.0,3270.0,1889000],["2024-11-11",3350.0,3350.0,3100.0,3150.0,1446500],["2024-11-12",3150.0,3200.0,3140.0,3150.0,533700],["2024-11-13",3150.0,3160.0,3100.0,3130.0,1289700],["2024-11-14",3130.0,3230.0,3100.0,3120.0,736500],["2024-11-15",3070.0,3130.0,3020.0,3060.0,799800],["2024-11-18",3010.0,3090.0,2980.0,3090.0,804800],["2024-11-19",3100.0,3110.0,3000.0,3000.0,757600],["2024-11-20",3020.0,3110.0,3010.0,3060.0,773400],["2024-11-21",3060.0,3100.0,3000.0,3010.0,598400],["2024-11-22",3020.0,3060.0,3000.0,3000.0,531900],["2024-11-25",3000.0,3040.0,3000.0,3020.0,321000],["2024-11-26",3040.0,3040.0,3000.0,3030.0,682300],["2024-11-27",3030.0,3060.0,3010.0,3030.0,396300],["2024-11-28",3030.0,3050.0,3020.0,3040.0,355500],["2024-11-29",3020.0,3070.0,3000.0,3050.0,755100],["2024-12-02",3030.0,3080.0,3030.0,3060.0,546100],["2024-12-03",3060.0,3060.0,3010.0,3040.0,570200],["2024-12-04",3040.0,3050.0,2990.0,3000.0,1346700],["2024-12-05",3000.0,3040.0,3000.0,3010.0,626100],["2024-12-06",3020.0,3070.0,3020.0,3030.0,951500],["2024-12-09",3030.0,3150.0,3030.0,3080.0,1057300],["2024-12-10",3100.0,3210.0,3100.0,3110.0,1198300],["2024-12-11",3190.0,3190.0,3080.0,3090.0,1027300],["2024-12-12",3100.0,3130.0,3060.0,3100.0,808400],["2024-12-13",3060.0,3180.0,3060.0,3070.0,866500],["2024-12-16",3100.0,3100.0,3030.0,3040.0,743300],["2024-12-17",3050.0,3080.0,3020.0,3030.0,817200],["2024-12-18",3090.0,3090.0,3010.0,3050.0,711900],["2024-12-19",3050.0,3050.0,3010.0,3020.0,580300],["2024-12-20",3020.0,3100.0,3020.0,3030.0,800500],["2024-12-23",3070.0,3090.0,3030.0,3050.0,524700],["2024-12-24",3060.0,3260.0,3030.0,3260.0,3048500],["2024-12-25",3300.0,3340.0,3200.0,3260.0,2374700],["2024-12-26",3260.0,3290.0,3160.0,3180.0,1247100],["2024-12-27",3190.0,3230.0,3150.0,3150.0,1136400],["2024-12-30",3190.0,3270.0,3120.0,3200.0,985000],["2024-12-31",3190.0,3190.0,3140.0,3170.0,486200],["2025-01-02",3170.0,3250.0,3160.0,3200.0,1093500],["2025-01-03",3200.0,3240.0,3140.0,3150.0,677300],["2025-01-06",3150.0,3230.0,3130.0,3170.0,696700],["2025-01-07",3180.0,3240.0,3150.0,3190.0,767900],["2025-01-08",3150.0,3180.0,3100.0,3100.0,597700],["2025-01-09",3110.0,3170.0,3080.0,3090.0,836400],["2025-01-10",3120.0,3150.0,3060.0,3070.0,598600],["2025-01-13",3070.0,3070.0,3030.0,3040.0,344000],["2025-01-14",3040.0,3080.0,3030.0,3060.0,302600],["2025-01-15",3080.0,3080.0,3040.0,3080.0,362200],["2025-01-16",3080.0,3110.0,3070.0,3080.0,388400],["2025-01-17",3090.0,3090.0,3060.0,3080.0,205100],["2025-01-20",3080.0,3100.0,3020.0,3030.0,424400],["2025-01-21",3030.0,3070.0,3010.0,3010.0,677600],["2025-01-22",3010.0,3050.0,3010.0,3030.0,311100],["2025-01-23",3030.0,3060.0,3020.0,3030.0,668500],["2025-01-24",3050.0,3050.0,3010.0,3020.0,711600],["2025-02-03",3020.0,3060.0,2990.0,3010.0,1161900],["2025-02-04",3050.0,3090.0,3040.0,3080.0,539800],["2025-02-05",3060.0,3170.0,3060.0,3140.0,924300],["2025-02-06",3160.0,3160.0,3090.0,3100.0,1021000],["2025-02-07",3090.0,3250.0,3090.0,3180.0,1931700],["2025-02-10",3190.0,3350.0,3100.0,3180.0,1758500],["2025-02-11",3210.0,3230.0,3160.0,3170.0,588900],["2025-02-12",3220.0,3220.0,3130.0,3140.0,732300],["2025-02-13",3140.0,3160.0,3140.0,3140.0,351000],["2025-02-14",3140.0,3190.0,3130.0,3170.0,1033000],["2025-02-17",3170.0,3240.0,3170.0,3180.0,605700],["2025-02-18",3200.0,3260.0,3160.0,3220.0,996700],["2025-02-19",3220.0,3260.0,3200.0,3250.0,944000],["2025-02-20",3280.0,3280.0,3210.0,3220.0,1149400],["2025-02-21",3230.0,3230.0,3180.0,3190.0,863500],["2025-02-24",3190.0,3220.0,3170.0,3200.0,652200],["2025-02-25",3200.0,3250.0,3160.0,3190.0,1080000],["2025-02-26",3180.0,3190.0,3160.0,3180.0,439500],["2025-02-27",3180.0,3240.0,3180.0,3200.0,2005500],["2025-02-28",3210.0,3400.0,3200.0,3200.0,4780000],["2025-03-03",3220.0,3250.0,3180.0,3180.0,1715300],["2025-03-04",3170.0,3200.0,3100.0,3110.0,2392600],["2025-03-05",3110.0,3150.0,3100.0,3110.0,1045400],["2025-03-06",3130.0,3150.0,3100.0,3150.0,457200],["2025-03-07",3130.0,3160.0,3120.0,3150.0,618600],["2025-03-10",3150.0,3180.0,3130.0,3140.0,1243800],["2025-03-11",3130.0,3190.0,3130.0,3150.0,1136500],["2025-03-12",3150.0,3190.0,3150.0,3160.0,988600],["2025-03-13",3160.0,3180.0,3140.0,3140.0,1167100],["2025-03-14",3120.0,3140.0,3110.0,3110.0,2010700],["2025-03-17",3100.0,3150.0,3100.0,3110.0,888200],["2025-03-18",3110.0,3150.0,3100.0,3130.0,885800],["2025-03-19",3120.0,3140.0,3110.0,3120.0,650000],["2025-03-20",3120.0,3130.0,3100.0,3120.0,733800],["2025-03-21",3120.0,3120.0,3100.0,3100.0,610300],["2025-03-24",3100.0,3150.0,3090.0,3110.0,1155300],["2025-03-25",3130.0,3150.0,3100.0,3120.0,777000],["2025-03-26",3120.0,3150.0,3080.0,3100.0,1174000],["2025-03-27",3100.0,3120.0,3080.0,3110.0,551200],["2025-03-28",3110.0,3130.0,3080.0,3120.0,796400],["2025-03-31",3120.0,3120.0,3080.0,3090.0,747200],["2025-04-01",3090.0,3120.0,3090.0,3110.0,614500],["2025-04-02",3110.0,3120.0,3080.0,3100.0,717800],["2025-04-03",2890.0,3050.0,2890.0,2890.0,4205000],["2025-04-04",2690.0,2690.0,2690.0,2690.0,1318600],["2025-04-08",2510.0,2510.0,2510.0,2510.0,730000],["2025-04-09",2340.0,2340.0,2340.0,2340.0,882100],["2025-04-10",2500.0,2500.0,2500.0,2500.0,222500],["2025-04-11",2670.0,2670.0,2480.0,2620.0,2929800],["2025-04-14",2640.0,2650.0,2530.0,2570.0,1082700],["2025-04-15",2570.0,2590.0,2460.0,2520.0,946300],["2025-04-16",2590.0,2590.0,2500.0,2560.0,1108600],["2025-04-17",2540.0,2540.0,2470.0,2510.0,579800],["2025-04-18",2510.0,2590.0,2500.0,2540.0,954500],["2025-04-21",2540.0,2560.0,2470.0,2510.0,662300],["2025-04-22",2510.0,2530.0,2340.0,2380.0,1470800],["2025-04-23",2440.0,2440.0,2310.0,2400.0,643400],["2025-04-24",2400.0,2450.0,2400.0,2420.0,470700],["2025-04-25",2400.0,2460.0,2400.0,2460.0,745200],["2025-04-28",2460.0,2480.0,2440.0,2470.0,537800],["2025-04-29",2460.0,2480.0,2400.0,2480.0,661400],["2025-05-05",2460.0,2480.0,2400.0,2480.0,701100],["2025-05-06",2480.0,2590.0,2450.0,2520.0,1372400],["2025-05-07",2520.0,2540.0,2500.0,2510.0,617600],["2025-05-08",2510.0,2560.0,2510.0,2540.0,765300],["2025-05-09",2540.0,2560.0,2540.0,2540.0,421900],["2025-05-12",2530.0,2580.0,2520.0,2550.0,393200],["2025-05-13",2570.0,2590.0,2550.0,2570.0,615000],["2025-05-14",2560.0,2600.0,2550.0,2590.0,829200],["2025-05-15",2590.0,2600.0,2550.0,2550.0,550300],["2025-05-16",2560.0,2590.0,2530.0,2530.0,595900],["2025-05-19",2530.0,2570.0,2520.0,2550.0,556200],["2025-05-20",2550.0,2580.0,2550.0,2580.0,614400],["2025-05-21",2570.0,2600.0,2530.0,2580.0,924300],["2025-05-22",2560.0,2580.0,2500.0,2560.0,933900],["2025-05-23",2560.0,2560.0,2500.0,2540.0,846700],["2025-05-26",2540.0,2690.0,2500.0,2630.0,1308000],["2025-05-27",2620.0,2650.0,2600.0,2640.0,927200],["2025-05-28",2640.0,2660.0,2560.0,2600.0,803400],["2025-05-29",2620.0,2620.0,2580.0,2590.0,554900],["2025-05-30",2570.0,2600.0,2520.0,2580.0,892400],["2025-06-02",2560.0,2580.0,2510.0,2580.0,423600],["2025-06-03",2580.0,2580.0,2530.0,2560.0,714900],["2025-06-04",2570.0,2570.0,2520.0,2560.0,856900],["2025-06-05",2560.0,2570.0,2540.0,2560.0,543100],["2025-06-06",2560.0,2560.0,2520.0,2520.0,537100],["2025-06-09",2520.0,2550.0,2520.0,2530.0,361200],["2025-06-10",2520.0,2560.0,2520.0,2530.0,551900],["2025-06-11",2530.0,2560.0,2530.0,2550.0,502400],["2025-06-12",2550.0,2580.0,2550.0,2580.0,772400],["2025-06-13",2550.0,2570.0,2500.0,2510.0,840900],["2025-06-16",2510.0,2550.0,2500.0,2540.0,766600],["2025-06-17",2530.0,2570.0,2520.0,2530.0,403000],["2025-06-18",2550.0,2550.0,2520.0,2530.0,287300],["2025-06-19",2540.0,2560.0,2520.0,2560.0,821900],["2025-06-20",2560.0,2560.0,2540.0,2550.0,357700],["2025-06-23",2530.0,2570.0,2520.0,2550.0,456800],["2025-06-24",2540.0,2610.0,2540.0,2590.0,814700],["2025-06-25",2590.0,2690.0,2590.0,2670.0,1532600],["2025-06-26",2690.0,2690.0,2600.0,2620.0,835300],["2025-06-27",2620.0,2670.0,2610.0,2640.0,392700],["2025-06-30",2650.0,2650.0,2600.0,2630.0,862300],["2025-07-01",2630.0,2640.0,2580.0,2580.0,746700],["2025-07-02",2580.0,2600.0,2550.0,2570.0,1293100],["2025-07-03",2590.0,2740.0,2580.0,2740.0,2058800],["2025-07-04",2930.0,2930.0,2890.0,2930.0,4726800],["2025-07-07",3120.0,3120.0,2930.0,3000.0,5650600],["2025-07-08",3050.0,3050.0,2870.0,2910.0,2131600],["2025-07-09",2920.0,3110.0,2920.0,3030.0,3867800],["2025-07-10",3030.0,3040.0,2990.0,3020.0,1910500],["2025-07-11",3020.0,3090.0,2960.0,2960.0,2626600],["2025-07-14",2990.0,3080.0,2940.0,3010.0,1593000],["2025-07-15",3010.0,3190.0,3010.0,3030.0,3061600],["2025-07-16",3020.0,3070.0,3010.0,3050.0,643900],["2025-07-17",3060.0,3100.0,3010.0,3060.0,2332800],["2025-07-18",3060.0,3100.0,3040.0,3070.0,1799500],["2025-07-21",3070.0,3160.0,3030.0,3110.0,3472100],["2025-07-22",3110.0,3110.0,3060.0,3080.0,1342300],["2025-07-23",3080.0,3140.0,3040.0,3050.0,2309100],["2025-07-24",3080.0,3100.0,3040.0,3060.0,1662400],["2025-07-25",3080.0,3090.0,3050.0,3070.0,1839400],["2025-07-28",3090.0,3180.0,3070.0,3140.0,3504820],["2025-07-29",3160.0,3160.0,3000.0,3000.0,4091700],["2025-07-30",3000.0,3050.0,2940.0,3040.0,2844800],["2025-07-31",3060.0,3070.0,2970.0,2990.0,1801800],["2025-08-01",3000.0,3040.0,2950.0,2990.0,2200900],["2025-08-04",3100.0,3190.0,3020.0,3190.0,2837600],["2025-08-05",3410.0,3410.0,3150.0,3190.0,6705500],["2025-08-06",3410.0,3410.0,3210.0,3270.0,4611900],["2025-08-07",3290.0,3290.0,3190.0,3220.0,3218200],["2025-08-08",3230.0,3440.0,3210.0,3430.0,8030700],["2025-08-11",3400.0,3560.0,3370.0,3400.0,2802800],["2025-08-12",3410.0,3560.0,3320.0,3400.0,4588300],["2025-08-13",3340.0,3460.0,3280.0,3400.0,2842600],["2025-08-14",3400.0,3410.0,3310.0,3350.0,2747500],["2025-08-15",3390.0,3390.0,3260.0,3260.0,3399600],["2025-08-18",3310.0,3320.0,3180.0,3240.0,2911800],["2025-08-19",3260.0,3460.0,3220.0,3460.0,6168200],["2025-08-20",3550.0,3550.0,3310.0,3390.0,2413200],["2025-08-21",3400.0,3400.0,3310.0,3330.0,1708400],["2025-08-22",3300.0,3320.0,3150.0,3190.0,3444400],["2025-08-25",3200.0,3200.0,2990.0,3000.0,2957500],["2025-08-26",3040.0,3120.0,3020.0,3110.0,995200],["2025-08-27",3170.0,3180.0,3080.0,3140.0,755800],["2025-08-28",3170.0,3170.0,3070.0,3130.0,1128900],["2025-08-29",3110.0,3190.0,3110.0,3120.0,1045600],["2025-09-03",3120.0,3220.0,3120.0,3160.0,708200],["2025-09-04",3180.0,3210.0,3150.0,3170.0,778800],["2025-09-05",3170.0,3240.0,3130.0,3130.0,2149500],["2025-09-08",3120.0,3150.0,3000.0,3000.0,2387500],["2025-09-09",3050.0,3080.0,3000.0,3050.0,1106300],["2025-09-10",3090.0,3090.0,3030.0,3050.0,495400],["2025-09-11",3050.0,3060.0,2950.0,3050.0,1273000],["2025-09-12",3050.0,3140.0,3050.0,3120.0,1375300],["2025-09-15",3130.0,3260.0,3110.0,3210.0,1987400],["2025-09-16",3290.0,3320.0,3220.0,3280.0,2665900],["2025-09-17",3310.0,3500.0,3290.0,3470.0,6381600],["2025-09-18",3500.0,3570.0,3340.0,3340.0,2455000],["2025-09-19",3370.0,3370.0,3210.0,3320.0,2792900],["2025-09-22",3270.0,3320.0,3160.0,3210.0,1881300],["2025-09-23",3180.0,3230.0,3180.0,3230.0,1013700],["2025-09-24",3230.0,3240.0,3150.0,3210.0,803300],["2025-09-25",3240.0,3240.0,3150.0,3150.0,1029200],["2025-09-26",3150.0,3170.0,3090.0,3090.0,2005900],["2025-09-29",2990.0,3080.0,2990.0,3040.0,1458700],["2025-09-30",3040.0,3100.0,3010.0,3090.0,694200],["2025-10-01",3100.0,3120.0,3000.0,3000.0,1331700],["2025-10-02",3070.0,3070.0,3000.0,3040.0,687400],["2025-10-03",3050.0,3050.0,3000.0,3040.0,854700],["2025-10-06",3170.0,3170.0,3060.0,3060.0,865400],["2025-10-07",3060.0,3080.0,3010.0,3020.0,664800],["2025-10-08",3100.0,3100.0,3020.0,3030.0,642600],["2025-10-09",3030.0,3070.0,3010.0,3020.0,446800],["2025-10-10",3050.0,3080.0,3020.0,3020.0,727700],["2025-10-13",2980.0,3040.0,2980.0,3020.0,1048400],["2025-10-14",3040.0,3040.0,2970.0,2980.0,996400],["2025-10-15",3000.0,3000.0,2930.0,2960.0,982600],["2025-10-16",2950.0,2960.0,2880.0,2890.0,1586300],["2025-10-17",2850.0,2910.0,2830.0,2860.0,620800],["2025-10-20",2850.0,2900.0,2670.0,2700.0,850900],["2025-10-21",2670.0,2780.0,2640.0,2770.0,1046900],["2025-10-22",2790.0,2870.0,2750.0,2860.0,594600],["2025-10-23",2870.0,2890.0,2840.0,2850.0,267000],["2025-10-24",2880.0,2880.0,2770.0,2790.0,549400],["2025-10-27",2840.0,2890.0,2810.0,2860.0,400700],["2025-10-28",2870.0,2880.0,2800.0,2860.0,296100],["2025-10-29",2890.0,2950.0,2860.0,2950.0,595100],["2025-10-30",2960.0,2980.0,2900.0,2940.0,361700],["2025-10-31",2940.0,2950.0,2900.0,2900.0,735100],["2025-11-03",2910.0,2930.0,2850.0,2850.0,306400],["2025-11-04",2860.0,2880.0,2790.0,2870.0,404400],["2025-11-05",2860.0,2880.0,2850.0,2860.0,85400],["2025-11-06",2860.0,2870.0,2840.0,2850.0,174700],["2025-11-07",2810.0,2860.0,2800.0,2830.0,331800],["2025-11-10",2830.0,2860.0,2790.0,2820.0,142400],["2025-11-11",2790.0,2830.0,2790.0,2810.0,338200],["2025-11-12",2830.0,2850.0,2790.0,2850.0,422000],["2025-11-13",2840.0,2930.0,2830.0,2860.0,556300],["2025-11-14",2860.0,2920.0,2860.0,2870.0,278500],["2025-11-17",2870.0,2930.0,2860.0,2900.0,447800],["2025-11-18",2910.0,2930.0,2870.0,2890.0,602700],["2025-11-19",2890.0,2910.0,2870.0,2900.0,338100],["2025-11-20",2850.0,2910.0,2850.0,2900.0,235900],["2025-11-21",2900.0,2910.0,2870.0,2870.0,428800],["2025-11-24",2870.0,2900.0,2860.0,2870.0,229600],["2025-11-25",2880.0,2950.0,2870.0,2910.0,791600],["2025-11-26",2930.0,2930.0,2880.0,2910.0,328300],["2025-11-27",2910.0,2920.0,2870.0,2900.0,267700],["2025-11-28",2930.0,3100.0,2880.0,3100.0,2853300],["2025-12-01",3310.0,3310.0,3160.0,3210.0,3352300],["2025-12-02",3200.0,3280.0,3110.0,3280.0,2390200],["2025-12-03",3300.0,3300.0,3170.0,3190.0,1173500],["2025-12-04",3180.0,3280.0,3140.0,3220.0,1220200],["2025-12-05",3220.0,3310.0,3160.0,3250.0,2044900],["2025-12-08",3290.0,3470.0,3250.0,3470.0,5708500],["2025-12-09",3700.0,3710.0,3640.0,3710.0,5168300],["2025-12-10",3960.0,3960.0,3820.0,3960.0,14922300],["2025-12-11",4040.0,4230.0,4030.0,4060.0,7939300],["2025-12-12",4090.0,4220.0,3780.0,3780.0,7989100],["2025-12-15",3530.0,3700.0,3520.0,3600.0,6640000],["2025-12-16",3470.0,3850.0,3470.0,3850.0,3092500],["2025-12-17",3950.0,4050.0,3810.0,3810.0,3110400],["2025-12-18",3840.0,3840.0,3550.0,3550.0,3596800],["2025-12-19",3400.0,3710.0,3400.0,3470.0,2563900],["2025-12-22",3470.0,3570.0,3340.0,3360.0,3832000],["2025-12-23",3420.0,3490.0,3340.0,3460.0,2031000],["2025-12-24",3470.0,3470.0,3260.0,3320.0,3074200],["2025-12-25",3320.0,3350.0,3190.0,3200.0,2310400],["2025-12-26",3130.0,3200.0,3000.0,3000.0,2970200],["2025-12-29",3000.0,3160.0,2940.0,3130.0,1913200],["2025-12-30",3180.0,3180.0,3050.0,3150.0,1200600],["2025-12-31",3150.0,3170.0,3050.0,3100.0,1150800],["2026-01-05",3150.0,3150.0,3000.0,3060.0,1442400],["2026-01-06",3020.0,3080.0,2990.0,3010.0,1861800],["2026-01-07",3000.0,3080.0,3000.0,3030.0,1465800],["2026-01-08",3030.0,3100.0,3010.0,3030.0,1255200],["2026-01-09",3030.0,3090.0,2980.0,3000.0,1173300],["2026-01-12",3030.0,3030.0,2940.0,3000.0,1821000],["2026-01-13",3040.0,3090.0,2990.0,3030.0,1289900],["2026-01-14",3030.0,3080.0,2970.0,3010.0,2675700],["2026-01-15",3010.0,3080.0,2990.0,3050.0,1645300],["2026-01-16",3020.0,3060.0,3000.0,3010.0,1287500],["2026-01-19",3020.0,3050.0,3000.0,3050.0,933600],["2026-01-20",3050.0,3090.0,3020.0,3020.0,1052800],["2026-01-21",3020.0,3050.0,2980.0,3030.0,1215200],["2026-01-22",3050.0,3240.0,3020.0,3150.0,2711900],["2026-01-23",3160.0,3190.0,3040.0,3050.0,1343100],["2026-01-26",3080.0,3100.0,2920.0,2980.0,1646700],["2026-01-27",2980.0,3010.0,2960.0,3000.0,964600],["2026-01-28",3000.0,3030.0,2950.0,3000.0,888900],["2026-01-29",3000.0,3040.0,2990.0,3000.0,892200],["2026-01-30",3030.0,3100.0,3020.0,3050.0,952900],["2026-02-02",3030.0,3100.0,3020.0,3060.0,1328700],["2026-02-03",3080.0,3150.0,3080.0,3110.0,2003200],["2026-02-04",3130.0,3130.0,3000.0,3060.0,931600],["2026-02-05",3070.0,3080.0,3000.0,3000.0,1191600],["2026-02-06",2990.0,3020.0,2960.0,2970.0,1044500],["2026-02-09",3010.0,3010.0,2950.0,2960.0,686000],["2026-02-10",2970.0,2990.0,2920.0,2930.0,610700],["2026-02-11",2930.0,2970.0,2920.0,2960.0,330400],["2026-02-12",2970.0,2990.0,2920.0,2920.0,540300],["2026-02-13",2930.0,2950.0,2920.0,2920.0,455300],["2026-02-23",2940.0,3050.0,2940.0,3000.0,755500],["2026-02-24",3000.0,3030.0,3000.0,3020.0,706000],["2026-02-25",3030.0,3040.0,3000.0,3040.0,1051200],["2026-02-26",3050.0,3100.0,2950.0,3080.0,2494200],["2026-02-27",3080.0,3090.0,3030.0,3050.0,652700],["2026-03-02",2890.0,3000.0,2890.0,2910.0,1897500],["2026-03-03",2890.0,2950.0,2760.0,2820.0,1821300],["2026-03-04",2810.0,2890.0,2720.0,2810.0,1549800],["2026-03-05",2880.0,2880.0,2810.0,2820.0,607000],["2026-03-06",2810.0,2810.0,2770.0,2780.0,574100],["2026-03-09",2590.0,2640.0,2590.0,2590.0,2451800],["2026-03-10",2610.0,2730.0,2590.0,2680.0,1288800],["2026-03-11",2710.0,2710.0,2550.0,2670.0,1031400],["2026-03-12",2680.0,2680.0,2630.0,2660.0,314900],["2026-03-13",2660.0,2670.0,2630.0,2670.0,551600],["2026-03-16",2670.0,2710.0,2630.0,2670.0,588600],["2026-03-17",2700.0,2720.0,2680.0,2700.0,418900],["2026-03-18",2700.0,2730.0,2670.0,2700.0,730500],["2026-03-19",2710.0,2710.0,2680.0,2700.0,457200],["2026-03-20",2700.0,2700.0,2650.0,2680.0,530800],["2026-03-23",2670.0,2670.0,2530.0,2530.0,579500],["2026-03-24",2560.0,2610.0,2560.0,2570.0,458400],["2026-03-25",2600.0,2700.0,2580.0,2650.0,944000],["2026-03-26",2700.0,2700.0,2630.0,2640.0,477200],["2026-03-27",2690.0,2690.0,2610.0,2650.0,423600],["2026-03-30",2650.0,2690.0,2610.0,2680.0,722800],["2026-03-31",2680.0,2740.0,2680.0,2690.0,408400],["2026-04-01",2710.0,2750.0,2620.0,2700.0,631800],["2026-04-02",2700.0,2700.0,2650.0,2650.0,302400],["2026-04-03",2670.0,2670.0,2610.0,2620.0,483700],["2026-04-06",2620.0,2640.0,2580.0,2600.0,448700],["2026-04-07",2520.0,2600.0,2520.0,2590.0,447900],["2026-04-08",2650.0,2700.0,2650.0,2680.0,637700],["2026-04-09",2650.0,2740.0,2640.0,2710.0,803400],["2026-04-10",2720.0,2720.0,2670.0,2670.0,490500],["2026-04-13",2680.0,2700.0,2630.0,2650.0,326200],["2026-04-14",2710.0,2710.0,2640.0,2680.0,468800],["2026-04-15",2680.0,2710.0,2660.0,2670.0,466100],["2026-04-16",2670.0,2680.0,2640.0,2660.0,337500],["2026-04-17",2690.0,2690.0,2640.0,2640.0,485800],["2026-04-20",2640.0,2680.0,2630.0,2650.0,716100],["2026-04-21",2650.0,2670.0,2630.0,2630.0,559700],["2026-04-22",2640.0,2660.0,2630.0,2640.0,340500],["2026-04-23",2660.0,2670.0,2630.0,2640.0,694000],["2026-04-24",2640.0,2640.0,2600.0,2600.0,544800],["2026-04-28",2600.0,2660.0,2580.0,2620.0,413700],["2026-04-29",2600.0,2730.0,2600.0,2630.0,2332300],["2026-05-04",2650.0,2680.0,2640.0,2650.0,286800],["2026-05-05",2650.0,2650.0,2600.0,2610.0,406300],["2026-05-06",2610.0,2630.0,2590.0,2590.0,475800],["2026-05-07",2590.0,2620.0,2570.0,2600.0,530100],["2026-05-08",2600.0,2600.0,2570.0,2580.0,430900],["2026-05-11",2620.0,2620.0,2540.0,2540.0,655300],["2026-05-12",2540.0,2570.0,2490.0,2490.0,1063900],["2026-05-13",2560.0,2560.0,2350.0,2450.0,1750000],["2026-05-14",2460.0,2490.0,2430.0,2430.0,311500],["2026-05-15",2460.0,2490.0,2430.0,2460.0,445300],["2026-05-18",2460.0,2460.0,2300.0,2400.0,1129400],["2026-05-19",2400.0,2430.0,2370.0,2390.0,472800],["2026-05-20",2400.0,2400.0,2330.0,2340.0,603000],["2026-05-21",2340.0,2390.0,2250.0,2350.0,756500],["2026-05-22",2340.0,2350.0,2290.0,2290.0,816300],["2026-05-25",2290.0,2330.0,2260.0,2270.0,560100],["2026-05-26",2250.0,2310.0,2250.0,2260.0,330600],["2026-05-27",2260.0,2320.0,2250.0,2280.0,450900],["2026-05-28",2300.0,2310.0,2270.0,2280.0,413900],["2026-05-29",2280.0,2310.0,2250.0,2270.0,595500],["2026-06-01",2270.0,2420.0,2270.0,2420.0,2184500],["2026-06-02",2440.0,2470.0,2300.0,2300.0,695000],["2026-06-03",2350.0,2380.0,2270.0,2270.0,670900],["2026-06-04",2310.0,2310.0,2270.0,2270.0,445000],["2026-06-05",2270.0,2300.0,2260.0,2270.0,484400],["2026-06-08",2270.0,2300.0,2230.0,2230.0,843700],["2026-06-09",2160.0,2250.0,2160.0,2220.0,654300],["2026-06-10",2260.0,2280.0,2230.0,2250.0,740200],["2026-06-11",2270.0,2270.0,2220.0,2230.0,383100],["2026-06-12",2250.0,2270.0,2220.0,2240.0,367400],["2026-06-15",2250.0,2280.0,2230.0,2260.0,420600],["2026-06-16",2280.0,2280.0,2230.0,2230.0,938000],["2026-06-17",2250.0,2250.0,2230.0,2250.0,312600],["2026-06-18",2250.0,2260.0,2230.0,2250.0,253800],["2026-06-19",2250.0,2260.0,2220.0,2220.0,325200],["2026-06-22",2230.0,2230.0,2190.0,2200.0,640400],["2026-06-23",2200.0,2210.0,2160.0,2160.0,554900],["2026-06-24",2160.0,2180.0,2110.0,2110.0,783100],["2026-06-25",2110.0,2140.0,2100.0,2140.0,720700],["2026-06-26",2140.0,2140.0,2090.0,2100.0,444400],["2026-06-29",2130.0,2140.0,2110.0,2120.0,581700],["2026-06-30",2120.0,2140.0,2100.0,2100.0,478900],["2026-07-01",2100.0,2120.0,2080.0,2100.0,288600],["2026-07-02",2080.0,2110.0,2040.0,2070.0,1024000],["2026-07-03",2070.0,2150.0,2070.0,2090.0,736800],["2026-07-06",2100.0,2100.0,2070.0,2070.0,353300],["2026-07-07",2070.0,2100.0,2060.0,2060.0,438600],["2026-07-08",2070.0,2090.0,2050.0,2060.0,376400],["2026-07-09",2090.0,2090.0,2030.0,2060.0,421700],["2026-07-10",2060.0,2080.0,2030.0,2030.0,252800],["2026-07-13",2050.0,2050.0,1980.0,2000.0,516400],["2026-07-14",2000.0,2020.0,1970.0,2000.0,487200],["2026-07-15",2010.0,2010.0,1960.0,2000.0,466300],["2026-07-16",2000.0,2020.0,1960.0,2010.0,336000],["2026-07-17",2020.0,2020.0,1990.0,2010.0,297000],["2026-07-20",2010.0,2020.0,1930.0,1940.0,720300],["2026-07-21",1910.0,1960.0,1900.0,1920.0,420000],["2026-07-22",1940.0,1940.0,1900.0,1910.0,485300],["2026-07-23",1910.0,1940.0,1800.0,1900.0,758000],["2026-07-24",1900.0,1900.0,1830.0,1850.0,324200],["2026-07-27",1810.0,1900.0,1810.0,1850.0,283200],["2026-07-28",1850.0,1850.0,1810.0,1830.0,234600],["2026-07-29",1840.0,1840.0,1800.0,1800.0,450100],["2026-07-30",1800.0,1840.0,1790.0,1820.0,309900],["2026-07-31",1820.0,1840.0,1800.0,1810.0,847200],["2026-08-03",1750.0,1820.0,1750.0,1800.0,528000],["2026-08-04",1820.0,1890.0,1800.0,1830.0,555700],["2026-08-05",1840.0,1860.0,1810.0,1810.0,314200],["2026-08-06",1810.0,1840.0,1800.0,1820.0,307700],["2026-08-07",1820.0,1840.0,1800.0,1810.0,377100],["2026-08-10",1810.0,1830.0,1790.0,1810.0,443600],["2026-08-11",1810.0,1830.0,1800.0,1810.0,345700],["2026-08-12",1830.0,1900.0,1820.0,1850.0,741800],["2026-08-13",1880.0,1880.0,1800.0,1820.0,410800],["2026-08-14",1840.0,1840.0,1790.0,1810.0,286900],["2026-08-17",1810.0,1830.0,1790.0,1800.0,171400],["2026-08-18",1800.0,1820.0,1780.0,1780.0,189000],["2026-08-19",1780.0,1800.0,1750.0,1760.0,315800],["2026-08-20",1780.0,1790.0,1750.0,1770.0,420100],["2026-08-21",1710.0,1790.0,1710.0,1780.0,484300],["2026-08-24",1800.0,1820.0,1700.0,1700.0,784700],["2026-08-25",1730.0,1740.0,1700.0,1710.0,661500],["2026-08-26",1730.0,1740.0,1700.0,1740.0,358900],["2026-08-27",1740.0,1790.0,1700.0,1700.0,793000],["2026-08-28",1710.0,1740.0,1690.0,1700.0,531200],["2026-09-03",1700.0,1710.0,1670.0,1690.0,386200],["2026-09-04",1690.0,1700.0,1680.0,1690.0,775100],["2026-09-07",1690.0,1700.0,1660.0,1660.0,681800],["2026-09-08",1660.0,1660.0,1550.0,1570.0,2091300],["2026-09-09",1570.0,1620.0,1570.0,1570.0,599900],["2026-09-10",1570.0,1580.0,1540.0,1560.0,577600],["2026-09-11",1560.0,1570.0,1460.0,1480.0,2108100],["2026-09-14",1460.0,1470.0,1380.0,1420.0,1251500],["2026-09-15",1400.0,1500.0,1400.0,1490.0,878800],["2026-09-16",1480.0,1520.0,1430.0,1450.0,499500],["2026-09-17",1430.0,1490.0,1430.0,1450.0,441700],["2026-09-18",1450.0,1500.0,1450.0,1460.0,550600],["2026-09-21",1470.0,1490.0,1430.0,1470.0,643400],["2026-09-22",1470.0,1490.0,1460.0,1470.0,392700],["2026-09-23",1470.0,1500.0,1460.0,1470.0,682700],["2026-09-24",1470.0,1570.0,1470.0,1570.0,1387800],["2026-09-25",1590.0,1670.0,1590.0,1670.0,2882100],["2026-09-28",1700.0,1730.0,1620.0,1630.0,1502300],["2026-09-29",1650.0,1650.0,1520.0,1520.0,1249700],["2026-09-30",1510.0,1560.0,1500.0,1520.0,481900],["2026-10-01",1510.0,1520.0,1470.0,1500.0,402000],["2026-10-02",1460.0,1490.0,1400.0,1440.0,1504000]]}