{"sym":"VHG","index":false,"bars":[["2008-01-28",52152.2,52152.2,52152.2,52152.2,4980],["2008-01-29",49707.56,49707.56,49707.56,49707.56,2140],["2008-01-30",47262.93,47262.93,47262.93,47262.93,43680],["2008-01-31",45089.92,45089.92,45089.92,45089.92,20550],["2008-02-01",45089.92,47262.93,42916.91,45089.92,654930],["2008-02-12",42916.91,43460.16,42916.91,42916.91,48220],["2008-02-13",41015.53,43188.54,41015.53,41015.53,66230],["2008-02-14",39114.15,41015.53,39114.15,39929.03,90020],["2008-02-15",39385.77,39657.4,38842.52,38842.52,91700],["2008-02-18",37212.77,37484.39,36941.14,36941.14,94120],["2008-02-19",35311.38,35311.38,35311.38,35311.38,89630],["2008-02-20",33681.63,33681.63,33681.63,33681.63,22530],["2008-02-21",32051.87,32051.87,32051.87,32051.87,3610],["2008-02-22",30693.74,30693.74,30693.74,30693.74,9660],["2008-02-25",30422.11,32051.87,29878.86,32051.87,235190],["2008-02-26",30693.74,31508.62,30693.74,30693.74,60420],["2008-02-27",29335.61,30693.74,29335.61,29335.61,49170],["2008-02-28",27977.48,28249.11,27977.48,27977.48,43730],["2008-02-29",26619.35,26619.35,26619.35,26619.35,4660],["2008-03-03",25315.55,25315.55,25315.55,25315.55,1180],["2008-03-04",24174.72,24174.72,24066.07,24066.07,420],["2008-03-05",22870.91,22870.91,22870.91,22870.91,1040],["2008-03-06",24011.74,24011.74,23088.21,24011.74,293960],["2008-03-07",25206.9,25206.9,24446.34,25206.9,310930],["2008-03-10",26456.37,26456.37,23957.42,23957.42,109270],["2008-03-11",22762.26,22816.59,22762.26,22762.26,36410],["2008-03-12",21675.76,23359.84,21675.76,21675.76,72370],["2008-03-13",20915.2,21132.5,20643.58,20643.58,200860],["2008-03-14",20100.33,20643.58,19883.03,20154.65,73920],["2008-03-17",19176.8,20371.95,19176.8,19176.8,77270],["2008-03-18",18253.27,18253.27,18253.27,18253.27,24070],["2008-03-19",17384.07,17981.64,17384.07,17384.07,71970],["2008-03-20",16514.86,16514.86,16514.86,16514.86,25670],["2008-03-21",15699.98,15699.98,15699.98,15699.98,8630],["2008-03-24",14939.43,14939.43,14939.43,14939.43,3110],["2008-03-25",14233.2,14233.2,14233.2,14233.2,2650],["2008-03-26",13526.98,14070.23,13526.98,13581.3,106740],["2008-03-27",13689.95,13689.95,13689.95,13689.95,27970],["2008-03-28",13689.95,13798.6,13689.95,13798.6,12600],["2008-03-31",13907.25,13907.25,13907.25,13907.25,1210],["2008-04-01",14015.9,14015.9,14015.9,14015.9,2110],["2008-04-02",14124.55,14124.55,14124.55,14124.55,3000],["2008-04-03",14233.2,14233.2,14233.2,14233.2,20],["2008-04-04",14341.85,14341.85,14341.85,14341.85,1310],["2008-04-07",14613.48,14613.48,14613.48,14613.48,3510],["2008-04-08",14885.11,14885.11,14885.11,14885.11,25950],["2008-04-09",15156.73,15156.73,15156.73,15156.73,20920],["2008-04-10",15428.36,15428.36,14939.43,15211.06,259060],["2008-04-11",14993.76,15482.68,14939.43,15482.68,147190],["2008-04-16",15599.53,15774.81,15541.11,15774.81,61220],["2008-04-17",16066.94,16066.94,16066.94,16066.94,56090],["2008-04-18",16359.06,16359.06,16359.06,16359.06,11060],["2008-04-21",16651.19,16651.19,16651.19,16651.19,16190],["2008-04-22",16943.31,16943.31,16651.19,16943.31,263360],["2008-04-23",16651.19,16651.19,16651.19,16651.19,10510],["2008-04-24",16359.06,16359.06,16359.06,16359.06,19210],["2008-04-25",16066.94,16651.19,16066.94,16242.21,263960],["2008-04-28",16534.34,16534.34,16008.51,16534.34,361920],["2008-04-29",16826.46,16826.46,16709.61,16826.46,89220],["2008-05-05",17118.59,17118.59,17118.59,17118.59,54590],["2008-05-06",17352.29,17410.72,16943.31,17410.72,375100],["2008-05-07",17118.59,17177.01,17118.59,17118.59,218280],["2008-05-08",16826.46,16826.46,16826.46,16826.46,161520],["2008-05-09",16534.34,16534.34,16534.34,16534.34,55440],["2008-05-12",16242.21,16242.21,16242.21,16242.21,50450],["2008-05-13",15950.09,15950.09,15950.09,15950.09,51650],["2008-05-14",15657.96,15657.96,15657.96,15657.96,52760],["2008-05-15",15365.83,15950.09,15365.83,15950.09,88640],["2008-05-16",16242.21,16242.21,16242.21,16242.21,33800],["2008-05-19",16534.34,16534.34,16534.34,16534.34,10310],["2008-05-20",16826.46,16826.46,16826.46,16826.46,35940],["2008-05-21",17118.59,17118.59,16534.34,16534.34,103390],["2008-05-22",16242.21,16242.21,16242.21,16242.21,22430],["2008-05-23",15950.09,15950.09,15950.09,15950.09,14500],["2008-05-26",15657.96,15657.96,15657.96,15657.96,14400],["2008-05-30",15365.83,15365.83,15365.83,15365.83,19740],["2008-06-02",15073.71,15073.71,15073.71,15073.71,750],["2008-06-03",15073.71,15073.71,14781.58,14781.58,20],["2008-06-04",14489.45,14489.45,14489.45,14489.45,630],["2008-06-05",14255.75,14255.75,14255.75,14255.75,500],["2008-06-06",14022.05,14022.05,14022.05,14022.05,450],["2008-06-09",13788.35,13788.35,13788.35,13788.35,3100],["2008-06-10",13554.65,13554.65,13554.65,13554.65,2000],["2008-06-11",13320.95,13788.35,13320.95,13788.35,45310],["2008-06-12",14022.05,14022.05,13846.78,14022.05,45500],["2008-06-13",14255.75,14255.75,14255.75,14255.75,6870],["2008-06-16",14489.45,14489.45,14489.45,14489.45,46950],["2008-06-17",14723.16,14723.16,14723.16,14723.16,38730],["2008-06-18",15015.28,15015.28,14431.03,14431.03,100560],["2008-06-19",14022.05,14022.05,14022.05,14022.05,20890],["2008-06-20",13613.08,13613.08,13613.08,13613.08,19300],["2008-06-23",13963.63,13963.63,13320.95,13905.2,46060],["2008-06-24",13496.23,14197.33,13496.23,14197.33,13850],["2008-06-25",14547.88,14606.31,13905.2,14547.88,59310],["2008-06-26",14664.73,14723.16,14138.9,14138.9,9850],["2008-06-27",13729.93,14431.03,13729.93,14431.03,33190],["2008-06-30",14606.31,14606.31,14022.05,14138.9,7440],["2008-07-01",14138.9,14547.88,14138.9,14547.88,36770],["2008-07-02",14956.86,14956.86,14431.03,14898.43,34280],["2008-07-03",15307.41,15307.41,15307.41,15307.41,20010],["2008-07-04",15716.38,15716.38,15716.38,15716.38,35210],["2008-07-07",16125.36,16125.36,15248.98,15248.98,33550],["2008-07-08",14840.01,14840.01,14840.01,14840.01,23300],["2008-07-09",14431.03,14840.01,14431.03,14431.03,22150],["2008-07-10",14022.05,14197.33,14022.05,14022.05,46960],["2008-07-11",14022.05,14431.03,13671.5,14431.03,85940],["2008-07-14",14840.01,14840.01,14489.45,14840.01,74720],["2008-07-15",15248.98,15248.98,15248.98,15248.98,86530],["2008-07-16",15541.11,15541.11,14840.01,15365.83,53520],["2008-07-17",15307.41,15599.53,14956.86,14956.86,42830],["2008-07-18",14547.88,14547.88,14547.88,14547.88,16730],["2008-07-21",14138.9,14138.9,14138.9,14138.9,650],["2008-07-22",13729.93,13729.93,13729.93,13729.93,10],["2008-07-23",13320.95,13320.95,13320.95,13320.95,20],["2008-07-24",12970.4,12970.4,12970.4,12970.4,1220],["2008-07-25",12619.85,12619.85,12619.85,12619.85,1530],["2008-07-28",12269.3,12269.3,12269.3,12269.3,16030],["2008-07-29",11918.75,12269.3,11918.75,11918.75,72250],["2008-07-30",11568.19,11568.19,11568.19,11568.19,2460],["2008-07-31",11276.07,11276.07,11276.07,11276.07,1610],["2008-08-01",10983.94,10983.94,10983.94,10983.94,1200],["2008-08-04",10691.82,10691.82,10691.82,10691.82,1200],["2008-08-05",10399.69,10399.69,10399.69,10399.69,530],["2008-08-06",10107.56,10107.56,10107.56,10107.56,1450],["2008-08-07",9815.44,9815.44,9815.44,9815.44,4810],["2008-08-08",9523.31,9523.31,9523.31,9523.31,1800],["2008-08-11",9523.31,9757.01,9289.61,9757.01,149050],["2008-08-12",9990.71,10049.14,9464.89,9464.89,61180],["2008-08-13",9231.18,9348.04,9231.18,9231.18,74250],["2008-08-14",9172.76,9464.89,8997.48,9464.89,281790],["2008-08-15",9640.16,9698.59,9640.16,9640.16,222190],["2008-08-18",9231.18,10107.56,9231.18,10107.56,135830],["2008-08-19",10516.54,10516.54,9640.16,10107.56,112790],["2008-08-20",9640.16,9815.44,9640.16,9640.16,82430],["2008-08-21",9873.86,10107.56,9348.04,10107.56,124670],["2008-08-22",9932.29,9932.29,9757.01,9757.01,119320],["2008-08-25",10224.41,10224.41,10224.41,10224.41,40690],["2008-08-26",10691.82,10691.82,10691.82,10691.82,15010],["2008-08-27",11217.64,11217.64,11100.79,11217.64,145890],["2008-08-28",11743.47,11743.47,10691.82,10691.82,185880],["2008-08-29",10399.69,11100.79,10341.26,11100.79,96330],["2008-09-03",11626.62,11626.62,11509.77,11626.62,209600],["2008-09-04",12152.45,12152.45,11100.79,12152.45,215220],["2008-09-05",12736.7,12736.7,12736.7,12736.7,68150],["2008-09-08",12152.45,12269.3,12152.45,12152.45,123670],["2008-09-09",11568.19,12269.3,11568.19,11568.19,108300],["2008-09-10",11159.22,11392.92,11042.37,11042.37,85170],["2008-09-11",10516.54,10516.54,10516.54,10516.54,24990],["2008-09-12",9990.71,9990.71,9990.71,9990.71,12060],["2008-09-15",9523.31,10458.11,9523.31,9523.31,99920],["2008-09-16",9055.91,9055.91,9055.91,9055.91,24560],["2008-09-17",8646.93,8646.93,8646.93,8646.93,6090],["2008-09-18",8237.96,8237.96,8237.96,8237.96,8940],["2008-09-19",7828.98,8646.93,7828.98,8646.93,165800],["2008-09-22",9055.91,9055.91,9055.91,9055.91,56370],["2008-09-23",8646.93,9348.04,8646.93,8705.36,67940],["2008-09-24",8588.51,8646.93,8296.38,8354.81,43100],["2008-09-25",8062.68,8646.93,8062.68,8646.93,73500],["2008-09-26",8997.48,8997.48,8413.23,8588.51,25730],["2008-09-29",8237.96,8646.93,8237.96,8354.81,62170],["2008-09-30",7945.83,7945.83,7945.83,7945.83,5150],["2008-10-01",8179.53,8179.53,7595.28,8121.11,53930],["2008-10-02",8471.66,8471.66,8179.53,8471.66,32930],["2008-10-03",8179.53,8471.66,8121.11,8471.66,24110],["2008-10-06",8413.23,8413.23,8062.68,8296.38,35260],["2008-10-07",7887.4,8121.11,7887.4,7887.4,22210],["2008-10-08",7536.85,8062.68,7536.85,7536.85,11000],["2008-10-09",7186.3,7478.43,7186.3,7186.3,100310],["2008-10-10",6835.75,6952.6,6835.75,6835.75,31730],["2008-10-13",6718.9,6952.6,6543.62,6543.62,23700],["2008-10-14",6835.75,6835.75,6835.75,6835.75,2090],["2008-10-15",7011.03,7011.03,6543.62,6718.9,98910],["2008-10-16",6426.77,7011.03,6426.77,6485.2,28090],["2008-10-17",6485.2,6485.2,6193.07,6193.07,43650],["2008-10-20",6193.07,6193.07,5959.37,6017.8,39090],["2008-10-21",6251.5,6309.92,6017.8,6309.92,31400],["2008-10-22",6076.22,6251.5,6017.8,6251.5,45920],["2008-10-23",5959.37,5959.37,5959.37,5959.37,26440],["2008-10-24",5725.67,6017.8,5725.67,5842.52,10250],["2008-10-27",5550.4,5550.4,5550.4,5550.4,24850],["2008-10-28",5316.7,5316.7,5316.7,5316.7,54670],["2008-10-29",5491.97,5491.97,5082.99,5433.55,37760],["2008-10-30",5199.84,5375.12,5199.84,5316.7,37140],["2008-10-31",5258.27,5433.55,5258.27,5433.55,9660],["2008-11-03",5258.27,5375.12,5199.84,5375.12,31100],["2008-11-04",5433.55,5550.4,5375.12,5550.4,12830],["2008-11-05",5550.4,5667.25,5550.4,5550.4,64080],["2008-11-06",5375.12,5550.4,5316.7,5316.7,80120],["2008-11-07",5141.42,5316.7,5082.99,5199.84,24910],["2008-11-10",5375.12,5375.12,5082.99,5316.7,16980],["2008-11-11",5375.12,5375.12,5199.84,5199.84,6010],["2008-11-12",5082.99,5199.84,4966.14,5141.42,6690],["2008-11-13",5199.84,5375.12,4966.14,5375.12,18020],["2008-11-14",5433.55,5433.55,5141.42,5141.42,23370],["2008-11-17",5082.99,5258.27,5082.99,5082.99,5470],["2008-11-18",5024.57,5258.27,5024.57,5258.27,1970],["2008-11-19",5258.27,5258.27,5082.99,5082.99,8880],["2008-11-20",4966.14,4966.14,4849.29,4849.29,10990],["2008-11-21",4732.44,4907.72,4674.02,4732.44,3820],["2008-11-24",4966.14,4966.14,4849.29,4849.29,1010],["2008-11-25",4674.02,5082.99,4674.02,5082.99,4720],["2008-11-26",4849.29,4849.29,4849.29,4849.29,10540],["2008-11-27",4732.44,4907.72,4615.59,4615.59,30170],["2008-11-28",4557.17,4674.02,4440.32,4440.32,68870],["2008-12-01",4323.47,4557.17,4265.04,4265.04,33070],["2008-12-02",4089.77,4089.77,4089.77,4089.77,7690],["2008-12-03",3914.49,3914.49,3914.49,3914.49,10670],["2008-12-04",3914.49,4089.77,3797.64,3797.64,61260],["2008-12-05",3680.79,3797.64,3622.36,3622.36,66400],["2008-12-08",3563.94,3622.36,3505.51,3622.36,14940],["2008-12-09",3739.21,3797.64,3680.79,3797.64,7730],["2008-12-10",3680.79,3680.79,3622.36,3622.36,56360],["2008-12-11",3622.36,3739.21,3622.36,3739.21,26400],["2008-12-12",3739.21,3856.06,3739.21,3856.06,18780],["2008-12-15",3739.21,3856.06,3680.79,3680.79,209260],["2008-12-16",3505.51,3622.36,3505.51,3505.51,120610],["2008-12-17",3505.51,3505.51,3330.24,3330.24,78720],["2008-12-18",3330.24,3447.09,3330.24,3447.09,252590],["2008-12-19",3563.94,3563.94,3563.94,3563.94,1210],["2008-12-22",3739.21,3739.21,3739.21,3739.21,500],["2008-12-23",3856.06,3914.49,3739.21,3914.49,271100],["2008-12-24",3739.21,3914.49,3739.21,3914.49,145960],["2008-12-25",3914.49,3914.49,3797.64,3797.64,27820],["2008-12-26",3797.64,3856.06,3739.21,3739.21,40650],["2008-12-29",3680.79,3739.21,3622.36,3680.79,46020],["2008-12-30",3680.79,3797.64,3622.36,3739.21,58870],["2008-12-31",3739.21,3797.64,3680.79,3797.64,62980],["2009-01-02",3797.64,3856.06,3797.64,3797.64,28360],["2009-01-05",3797.64,3797.64,3680.79,3739.21,30680],["2009-01-06",3797.64,3914.49,3739.21,3914.49,88360],["2009-01-07",4089.77,4089.77,3914.49,4031.34,102690],["2009-01-08",3972.92,4031.34,3914.49,3972.92,27600],["2009-01-09",3856.06,4031.34,3856.06,3972.92,19800],["2009-01-12",4031.34,4031.34,3856.06,3972.92,16190],["2009-01-13",3914.49,3972.92,3856.06,3856.06,26750],["2009-01-14",3914.49,3914.49,3797.64,3797.64,6930],["2009-01-15",3797.64,3914.49,3797.64,3856.06,32780],["2009-01-16",3856.06,3914.49,3856.06,3856.06,9740],["2009-01-19",3680.79,3856.06,3680.79,3739.21,11810],["2009-01-20",3856.06,3856.06,3680.79,3797.64,5830],["2009-01-21",3797.64,3797.64,3739.21,3797.64,7520],["2009-01-22",3856.06,3856.06,3680.79,3680.79,9390],["2009-01-23",3797.64,3856.06,3797.64,3856.06,47550],["2009-02-02",3797.64,3856.06,3739.21,3739.21,8310],["2009-02-03",3680.79,3739.21,3563.94,3563.94,39760],["2009-02-04",3680.79,3680.79,3505.51,3563.94,13730],["2009-02-05",3563.94,3563.94,3388.66,3388.66,21130],["2009-02-06",3447.09,3505.51,3388.66,3505.51,12700],["2009-02-09",3563.94,3563.94,3505.51,3563.94,7820],["2009-02-10",3388.66,3388.66,3388.66,3388.66,1510],["2009-02-11",3271.81,3271.81,3271.81,3271.81,500],["2009-02-12",3154.96,3154.96,3154.96,3154.96,44490],["2009-02-13",3038.11,3038.11,3038.11,3038.11,8630],["2009-02-16",2921.26,3154.96,2921.26,2979.69,116580],["2009-02-17",2862.84,2921.26,2862.84,2921.26,81110],["2009-02-18",2804.41,2862.84,2804.41,2804.41,29640],["2009-02-19",2745.99,2804.41,2687.56,2687.56,73580],["2009-02-20",2687.56,2804.41,2629.13,2804.41,70430],["2009-02-23",2862.84,2862.84,2687.56,2804.41,66730],["2009-02-24",2745.99,2745.99,2687.56,2745.99,46360],["2009-02-25",2745.99,2804.41,2687.56,2687.56,66080],["2009-02-26",2629.13,2687.56,2570.71,2629.13,161240],["2009-02-27",2570.71,2629.13,2570.71,2570.71,125830],["2009-03-02",2570.71,2687.56,2512.28,2570.71,174750],["2009-03-03",2570.71,2629.13,2570.71,2629.13,182170],["2009-03-04",2687.56,2745.99,2687.56,2745.99,213850],["2009-03-05",2804.41,2804.41,2745.99,2804.41,139590],["2009-03-06",2745.99,2804.41,2687.56,2745.99,135020],["2009-03-09",2687.56,2862.84,2687.56,2862.84,178590],["2009-03-10",2979.69,2979.69,2979.69,2979.69,138940],["2009-03-11",3096.54,3096.54,3096.54,3096.54,32610],["2009-03-12",3096.54,3213.39,2979.69,3154.96,707600],["2009-03-13",3096.54,3154.96,3038.11,3038.11,235480],["2009-03-16",2979.69,3038.11,2921.26,3038.11,147030],["2009-03-17",3154.96,3154.96,3096.54,3154.96,213630],["2009-03-18",3271.81,3271.81,3271.81,3271.81,99240],["2009-03-19",3330.24,3388.66,3154.96,3271.81,677550],["2009-03-20",3271.81,3388.66,3271.81,3330.24,197390],["2009-03-23",3330.24,3447.09,3271.81,3447.09,308390],["2009-03-24",3563.94,3563.94,3563.94,3563.94,25780],["2009-03-25",3680.79,3739.21,3563.94,3739.21,306770],["2009-03-26",3914.49,3914.49,3914.49,3914.49,44540],["2009-03-27",4089.77,4089.77,3914.49,4031.34,474420],["2009-03-30",3914.49,4031.34,3856.06,3856.06,298680],["2009-03-31",3797.64,3856.06,3680.79,3739.21,210600],["2009-04-01",3914.49,3914.49,3914.49,3914.49,76970],["2009-04-02",4089.77,4089.77,4031.34,4089.77,287510],["2009-04-03",4265.04,4265.04,4265.04,4265.04,91730],["2009-04-07",4381.89,4440.32,4381.89,4440.32,250480],["2009-04-08",4557.17,4615.59,4440.32,4615.59,559590],["2009-04-09",4674.02,4732.44,4440.32,4615.59,392840],["2009-04-10",4790.87,4790.87,4790.87,4790.87,301070],["2009-04-13",5024.57,5024.57,5024.57,5024.57,346810],["2009-04-14",5024.57,5199.84,4849.29,5024.57,289410],["2009-04-15",4790.87,4907.72,4790.87,4790.87,223120],["2009-04-16",4849.29,4849.29,4557.17,4674.02,307120],["2009-04-17",4557.17,4615.59,4440.32,4440.32,288490],["2009-04-20",4265.04,4265.04,4265.04,4265.04,116410],["2009-04-21",4089.77,4089.77,4089.77,4089.77,22450],["2009-04-22",4206.62,4265.04,4031.34,4148.19,127820],["2009-04-23",4031.34,4265.04,4031.34,4148.19,76600],["2009-04-24",4089.77,4089.77,3972.92,3972.92,92660],["2009-04-27",4031.34,4148.19,3914.49,4148.19,65450],["2009-04-28",4089.77,4206.62,4031.34,4148.19,50010],["2009-04-29",4089.77,4206.62,4089.77,4206.62,41480],["2009-05-04",4381.89,4381.89,4381.89,4381.89,10920],["2009-05-05",4557.17,4557.17,4557.17,4557.17,33680],["2009-05-06",4557.17,4557.17,4381.89,4381.89,97440],["2009-05-07",4440.32,4498.74,4323.47,4381.89,130310],["2009-05-08",4323.47,4381.89,4265.04,4265.04,125120],["2009-05-11",4265.04,4381.89,4265.04,4265.04,411190],["2009-05-12",4265.04,4440.32,4265.04,4440.32,202760],["2009-05-13",4615.59,4790.87,4615.59,4790.87,95800],["2009-05-14",4790.87,4790.87,4557.17,4790.87,447150],["2009-05-15",5024.57,5024.57,4907.72,5024.57,515890],["2009-05-18",5258.27,5258.27,5141.42,5258.27,514290],["2009-05-19",5491.97,5491.97,5491.97,5491.97,139000],["2009-05-20",5667.25,5725.67,5550.4,5725.67,295030],["2009-05-21",5959.37,5959.37,5900.95,5959.37,359820],["2009-05-22",6076.22,6076.22,5667.25,5667.25,253490],["2009-05-25",5667.25,5900.95,5608.82,5900.95,494560],["2009-05-26",6193.07,6193.07,5608.82,6134.65,346600],["2009-05-27",6017.8,6426.77,6017.8,6368.35,597340],["2009-05-28",6309.92,6368.35,6076.22,6368.35,239830],["2009-05-29",6368.35,6368.35,6076.22,6076.22,294530],["2009-06-01",6076.22,6368.35,6076.22,6368.35,401580],["2009-06-02",6660.48,6660.48,6660.48,6660.48,212950],["2009-06-03",6952.6,6952.6,6952.6,6952.6,73850],["2009-06-04",7244.73,7244.73,7244.73,7244.73,103210],["2009-06-05",7595.28,7595.28,7595.28,7595.28,225750],["2009-06-08",7945.83,7945.83,7945.83,7945.83,56080],["2009-06-09",8296.38,8296.38,8296.38,8296.38,245250],["2009-06-10",8705.36,8705.36,8179.53,8705.36,1034390],["2009-06-11",9114.33,9114.33,9114.33,9114.33,162390],["2009-06-12",9523.31,9523.31,9523.31,9523.31,106930],["2009-06-15",9581.74,9990.71,9581.74,9990.71,1010030],["2009-06-16",9581.74,9698.59,9523.31,9523.31,368890],["2009-06-17",9055.91,9055.91,9055.91,9055.91,112990],["2009-06-18",9231.18,9464.89,8763.78,9464.89,715710],["2009-06-19",9932.29,9932.29,9348.04,9815.44,734120],["2009-06-22",9348.04,9348.04,9348.04,9348.04,26350],["2009-06-23",8880.63,8880.63,8880.63,8880.63,6210],["2009-06-24",8471.66,9114.33,8471.66,8471.66,661380],["2009-06-25",8179.53,8588.51,8062.68,8062.68,154160],["2009-06-26",7712.13,7770.55,7712.13,7712.13,173740],["2009-06-29",7361.58,7420.0,7361.58,7361.58,142330],["2009-06-30",7011.03,7011.03,7011.03,7011.03,31540],["2009-07-01",6660.48,6660.48,6660.48,6660.48,34980],["2009-07-02",6368.35,6660.48,6368.35,6660.48,367270],["2009-07-03",6368.35,6952.6,6368.35,6952.6,259670],["2009-07-06",7244.73,7244.73,7011.03,7244.73,789110],["2009-07-07",7303.15,7595.28,6952.6,7069.45,474670],["2009-07-08",6952.6,7303.15,6718.9,7069.45,629860],["2009-07-09",7186.3,7186.3,6718.9,7069.45,676270],["2009-07-10",7420.0,7420.0,7186.3,7420.0,1065510],["2009-07-13",7361.58,7361.58,7069.45,7069.45,418640],["2009-07-14",6835.75,6952.6,6718.9,6718.9,507350],["2009-07-15",6718.9,6835.75,6485.2,6602.05,311020],["2009-07-16",6660.48,6894.18,6368.35,6894.18,1030820],["2009-07-17",7011.03,7186.3,6718.9,7186.3,961220],["2009-07-20",6835.75,7186.3,6835.75,6835.75,293120],["2009-07-21",6718.9,6952.6,6660.48,6835.75,273690],["2009-07-22",6777.33,6835.75,6660.48,6718.9,161730],["2009-07-23",6602.05,7011.03,6543.62,7011.03,291540],["2009-07-24",7361.58,7361.58,7361.58,7361.58,90190],["2009-07-27",7420.0,7595.28,7069.45,7186.3,722380],["2009-07-28",6952.6,7186.3,6835.75,6835.75,479590],["2009-07-29",6835.75,7011.03,6777.33,6835.75,249420],["2009-07-30",6777.33,6952.6,6718.9,6835.75,266000],["2009-07-31",6835.75,7011.03,6835.75,7011.03,261130],["2009-08-03",6835.75,6952.6,6777.33,6835.75,160490],["2009-08-04",6835.75,6835.75,6660.48,6777.33,341450],["2009-08-05",6660.48,6835.75,6660.48,6835.75,357660],["2009-08-06",7127.88,7127.88,7011.03,7127.88,823480],["2009-08-07",7127.88,7303.15,6952.6,7011.03,236240],["2009-08-10",7069.45,7186.3,6952.6,7069.45,400240],["2009-08-11",7127.88,7420.0,7011.03,7420.0,920920],["2009-08-12",7770.55,7770.55,7770.55,7770.55,572470],["2009-08-13",8121.11,8121.11,7595.28,7595.28,1888920],["2009-08-14",7478.43,7712.13,7478.43,7595.28,579280],["2009-08-17",7420.0,7712.13,7420.0,7478.43,438230],["2009-08-18",7420.0,7653.7,7244.73,7420.0,390030],["2009-08-19",7478.43,7595.28,7420.0,7595.28,506040],["2009-08-20",7595.28,7770.55,7478.43,7712.13,623520],["2009-08-21",7828.98,7887.4,7536.85,7536.85,516180],["2009-08-24",7595.28,7595.28,7478.43,7478.43,332610],["2009-08-25",7361.58,7478.43,7244.73,7244.73,498130],["2009-08-26",7186.3,7595.28,7186.3,7536.85,619260],["2009-08-27",7420.0,7595.28,7420.0,7536.85,371030],["2009-08-28",7595.28,7887.4,7478.43,7887.4,894600],["2009-08-31",7945.83,7945.83,7712.13,7712.13,418790],["2009-09-01",7536.85,7712.13,7536.85,7712.13,712870],["2009-09-03",7536.85,8062.68,7536.85,8062.68,1137200],["2009-09-04",8354.81,8354.81,7712.13,7828.98,898490],["2009-09-07",7828.98,7828.98,7536.85,7712.13,391020],["2009-09-08",7828.98,7828.98,7595.28,7770.55,263350],["2009-09-09",7653.7,7828.98,7595.28,7653.7,511030],["2009-09-10",7536.85,7653.7,7536.85,7595.28,353020],["2009-09-11",7653.7,7770.55,7595.28,7712.13,376390],["2009-09-14",7712.13,7770.55,7595.28,7595.28,383410],["2009-09-15",7712.13,7770.55,7536.85,7770.55,563330],["2009-09-16",7712.13,7828.98,7653.7,7653.7,295410],["2009-09-17",7653.7,7770.55,7595.28,7595.28,273680],["2009-09-18",7595.28,7712.13,7536.85,7536.85,358360],["2009-09-21",7595.28,7653.7,7536.85,7536.85,260980],["2009-09-22",7653.7,7887.4,7595.28,7887.4,1037790],["2009-09-23",8237.96,8237.96,8062.68,8062.68,1737260],["2009-09-24",8004.26,8062.68,7770.55,7945.83,403680],["2009-09-25",7770.55,7887.4,7712.13,7828.98,385610],["2009-09-28",7887.4,7887.4,7595.28,7595.28,525790],["2009-09-29",7595.28,7945.83,7595.28,7828.98,509200],["2009-09-30",7887.4,7887.4,7770.55,7770.55,558260],["2009-10-01",7770.55,7828.98,7595.28,7595.28,352920],["2009-10-02",7420.0,7478.43,7244.73,7244.73,435700],["2009-10-05",7303.15,7478.43,7186.3,7303.15,193120],["2009-10-06",7361.58,7361.58,7186.3,7186.3,215260],["2009-10-07",7186.3,7361.58,7186.3,7303.15,339260],["2009-10-08",7186.3,7303.15,7127.88,7186.3,208830],["2009-10-09",7361.58,7361.58,7127.88,7186.3,338620],["2009-10-12",7478.43,7536.85,7420.0,7536.85,348840],["2009-10-13",7887.4,7887.4,7712.13,7887.4,959740],["2009-10-14",8237.96,8237.96,8004.26,8237.96,1124760],["2009-10-15",8646.93,8646.93,8471.66,8646.93,1175750],["2009-10-16",9055.91,9055.91,9055.91,9055.91,511450],["2009-10-19",9348.04,9348.04,8646.93,8705.36,1469280],["2009-10-20",9114.33,9114.33,9055.91,9114.33,994430],["2009-10-21",9523.31,9523.31,9523.31,9523.31,179270],["2009-10-22",9990.71,9990.71,9990.71,9990.71,89860],["2009-10-23",10458.11,10458.11,10458.11,10458.11,1203150],["2009-10-26",10925.52,10925.52,10224.41,10867.09,3993920],["2009-10-27",10341.26,10750.24,10341.26,10341.26,1572920],["2009-10-28",10633.39,10808.67,10516.54,10808.67,2138940],["2009-10-29",10341.26,10399.69,10282.84,10282.84,657420],["2009-10-30",10341.26,10458.11,9932.29,10282.84,1308260],["2009-11-02",9815.44,9873.86,9815.44,9815.44,1140900],["2009-11-03",9464.89,9640.16,9348.04,9348.04,171210],["2009-11-04",9055.91,9640.16,8880.63,8880.63,894380],["2009-11-05",9055.91,9289.61,8822.21,9289.61,703750],["2009-11-06",9698.59,9698.59,9348.04,9698.59,702970],["2009-11-09",9640.16,10107.56,9231.18,9231.18,383570],["2009-11-10",9231.18,9348.04,8822.21,8822.21,263910],["2009-11-11",8822.21,9114.33,8471.66,8822.21,384300],["2009-11-12",8763.78,9055.91,8705.36,8880.63,434230],["2009-11-13",8763.78,9289.61,8763.78,9289.61,590920],["2009-11-16",9698.59,9698.59,9640.16,9698.59,874760],["2009-11-17",9348.04,9815.44,9348.04,9698.59,386930],["2009-11-18",9581.74,9873.86,9406.46,9873.86,433120],["2009-11-19",9932.29,9932.29,9581.74,9581.74,348350],["2009-11-20",9406.46,9757.01,9406.46,9523.31,391160],["2009-11-23",9523.31,9523.31,9055.91,9055.91,895060],["2009-11-24",9231.18,9231.18,8646.93,8705.36,981430],["2009-11-25",8471.66,8471.66,8296.38,8296.38,267520],["2009-11-26",7887.4,7887.4,7887.4,7887.4,29260],["2009-11-27",7536.85,8237.96,7536.85,7536.85,621270],["2009-11-30",7595.28,7887.4,7420.0,7828.98,387090],["2009-12-01",8062.68,8179.53,7828.98,8121.11,365740],["2009-12-02",7887.4,8062.68,7770.55,7770.55,391860],["2009-12-03",7770.55,7945.83,7478.43,7770.55,161500],["2009-12-04",7887.4,7945.83,7536.85,7653.7,131790],["2009-12-07",7536.85,7770.55,7536.85,7595.28,87220],["2009-12-08",7595.28,7712.13,7244.73,7478.43,390740],["2009-12-09",7186.3,7420.0,7127.88,7303.15,597850],["2009-12-10",7303.15,7478.43,7011.03,7011.03,331120],["2009-12-11",6777.33,6835.75,6660.48,6660.48,286150],["2009-12-14",6602.05,6952.6,6602.05,6952.6,288990],["2009-12-15",6718.9,6894.18,6660.48,6660.48,393970],["2009-12-16",6368.35,6426.77,6368.35,6368.35,1481540],["2009-12-17",6076.22,6076.22,6076.22,6076.22,117190],["2009-12-18",6251.5,6368.35,6134.65,6368.35,225080],["2009-12-21",6426.77,6660.48,6309.92,6660.48,165740],["2009-12-22",6602.05,6835.75,6543.62,6660.48,238980],["2009-12-23",6543.62,6718.9,6485.2,6602.05,188130],["2009-12-24",6543.62,6894.18,6368.35,6894.18,282490],["2009-12-25",7011.03,7186.3,7011.03,7186.3,222180],["2009-12-28",7186.3,7536.85,7011.03,7536.85,535570],["2009-12-29",7828.98,7887.4,7536.85,7712.13,921530],["2009-12-30",7595.28,8004.26,7595.28,7712.13,168350],["2009-12-31",7887.4,7945.83,7361.58,7361.58,295610],["2010-01-04",7420.0,7712.13,7420.0,7712.13,317530],["2010-01-05",8004.26,8062.68,7828.98,8004.26,630660],["2010-01-06",8004.26,8296.38,7828.98,7945.83,396730],["2010-01-07",7945.83,8296.38,7887.4,8296.38,1110450],["2010-01-08",8705.36,8705.36,7887.4,8237.96,398380],["2010-01-11",8179.53,8354.81,7945.83,8179.53,200320],["2010-01-12",7945.83,8062.68,7770.55,7770.55,428100],["2010-01-13",7595.28,7595.28,7420.0,7536.85,572380],["2010-01-14",7712.13,7887.4,7244.73,7653.7,581570],["2010-01-15",7653.7,7828.98,7361.58,7420.0,346410],["2010-01-18",7478.43,7478.43,7127.88,7127.88,472620],["2010-01-19",7127.88,7420.0,7069.45,7303.15,415620],["2010-01-20",7478.43,7478.43,7186.3,7186.3,180990],["2010-01-21",7011.03,7186.3,6894.18,6894.18,146380],["2010-01-22",7127.88,7127.88,6602.05,6777.33,160280],["2010-01-25",6777.33,6894.18,6718.9,6894.18,48510],["2010-01-26",7011.03,7186.3,7011.03,7186.3,218470],["2010-01-27",7011.03,7186.3,6835.75,6952.6,121700],["2010-01-28",6952.6,7011.03,6718.9,6952.6,93890],["2010-01-29",6777.33,7244.73,6777.33,6952.6,167870],["2010-02-01",6952.6,7244.73,6835.75,7244.73,378160],["2010-02-02",7244.73,7420.0,7127.88,7127.88,224020],["2010-02-03",7244.73,7244.73,6952.6,7011.03,64440],["2010-02-04",6894.18,7127.88,6894.18,7011.03,74450],["2010-02-05",6952.6,6952.6,6777.33,6777.33,92570],["2010-02-08",6777.33,7069.45,6777.33,7069.45,139080],["2010-02-09",7069.45,7069.45,6777.33,6835.75,13960],["2010-02-10",7011.03,7011.03,6894.18,6952.6,15890],["2010-02-11",6952.6,6952.6,6894.18,6894.18,35950],["2010-02-12",7011.03,7069.45,7011.03,7011.03,54860],["2010-02-22",6835.75,7069.45,6835.75,6894.18,34070],["2010-02-23",6835.75,6894.18,6718.9,6894.18,57160],["2010-02-24",6835.75,6894.18,6777.33,6835.75,26680],["2010-02-25",7011.03,7011.03,6777.33,6777.33,26800],["2010-02-26",6894.18,6894.18,6660.48,6835.75,46940],["2010-03-01",6835.75,6952.6,6718.9,6835.75,104320],["2010-03-02",6952.6,7011.03,6777.33,6952.6,167890],["2010-03-03",6952.6,7244.73,6952.6,7244.73,265740],["2010-03-04",7420.0,7595.28,7361.58,7595.28,395450],["2010-03-05",7536.85,7945.83,7361.58,7770.55,793910],["2010-03-08",7770.55,7887.4,7653.7,7770.55,198470],["2010-03-09",7478.43,7712.13,7478.43,7595.28,133760],["2010-03-10",7478.43,7595.28,7478.43,7478.43,94120],["2010-03-11",7595.28,7770.55,7420.0,7478.43,274130],["2010-03-12",7536.85,7536.85,7420.0,7478.43,123310],["2010-03-15",7712.13,7770.55,7536.85,7536.85,363110],["2010-03-16",7420.0,7887.4,7420.0,7770.55,1146730],["2010-03-17",7828.98,7828.98,7478.43,7595.28,142560],["2010-03-18",7653.7,7653.7,7478.43,7595.28,96810],["2010-03-19",7653.7,7712.13,7536.85,7595.28,166040],["2010-03-22",7945.83,7945.83,7945.83,7945.83,114410],["2010-03-23",8296.38,8296.38,8004.26,8121.11,2598020],["2010-03-24",8179.53,8179.53,7887.4,8062.68,360700],["2010-03-25",8004.26,8004.26,7712.13,7770.55,292940],["2010-03-26",7770.55,7770.55,7595.28,7653.7,204370],["2010-03-29",7653.7,8004.26,7478.43,7945.83,594200],["2010-03-30",7945.83,7945.83,7595.28,7653.7,464580],["2010-03-31",7653.7,7770.55,7478.43,7478.43,312800],["2010-04-01",7420.0,7712.13,7361.58,7712.13,297820],["2010-04-02",7770.55,7828.98,7595.28,7595.28,425450],["2010-04-05",7712.13,7828.98,7595.28,7653.7,423570],["2010-04-06",7828.98,8004.26,7828.98,7887.4,982320],["2010-04-07",7828.98,8004.26,7770.55,7887.4,241690],["2010-04-08",8004.26,8121.11,7828.98,7887.4,580000],["2010-04-09",7945.83,8004.26,7828.98,7828.98,455530],["2010-04-12",7828.98,7887.4,7653.7,7712.13,482650],["2010-04-13",7828.98,7828.98,7595.28,7595.28,283060],["2010-04-14",7595.28,7712.13,7536.85,7595.28,293990],["2010-04-15",7653.7,7712.13,7478.43,7712.13,456660],["2010-04-16",7828.98,7887.4,7653.7,7887.4,660520],["2010-04-19",7887.4,8237.96,7770.55,8121.11,929340],["2010-04-20",8296.38,8471.66,8179.53,8471.66,1881140],["2010-04-21",8880.63,8880.63,8471.66,8822.21,1684470],["2010-04-22",8646.93,8705.36,8413.23,8413.23,754860],["2010-04-26",8413.23,8413.23,8062.68,8062.68,563560],["2010-04-27",8062.68,8413.23,7945.83,8413.23,894060],["2010-04-28",8413.23,8588.51,8237.96,8354.81,670330],["2010-04-29",8413.23,8763.78,8413.23,8763.78,1524790],["2010-05-04",9172.76,9172.76,9172.76,9172.76,47650],["2010-05-05",9581.74,9581.74,9581.74,9581.74,116140],["2010-05-06",10049.14,10049.14,10049.14,10049.14,224720],["2010-05-07",10516.54,10516.54,10282.84,10516.54,3021690],["2010-05-10",10516.54,10516.54,9990.71,9990.71,1829100],["2010-05-11",9990.71,9990.71,9523.31,9523.31,1074170],["2010-05-12",9172.76,9815.44,9172.76,9172.76,416040],["2010-05-13",9289.61,9581.74,9055.91,9581.74,1291710],["2010-05-14",9581.74,9815.44,9348.04,9348.04,643660],["2010-05-17",9523.31,9523.31,9055.91,9289.61,746390],["2010-05-18",9289.61,9698.59,9231.18,9523.31,892810],["2010-05-19",9231.18,9348.04,9055.91,9289.61,1065800],["2010-05-20",9406.46,9698.59,9348.04,9698.59,1798220],["2010-05-21",9698.59,10165.99,9640.16,10165.99,2198040],["2010-05-24",10633.39,10633.39,10516.54,10633.39,410960],["2010-05-25",11159.22,11159.22,11100.79,11159.22,311880],["2010-05-26",11685.04,11685.04,11685.04,11685.04,228960],["2010-05-27",12269.3,12269.3,11392.92,11918.75,1721560],["2010-05-28",12503.0,12503.0,12094.02,12503.0,787570],["2010-05-31",12503.0,13087.25,12444.57,13087.25,452890],["2010-06-01",13437.8,13729.93,12911.97,13729.93,659470],["2010-06-02",13905.2,14372.6,13788.35,14314.18,1411430],["2010-06-03",14606.31,14664.73,13846.78,13846.78,1053030],["2010-06-04",13554.65,14489.45,13554.65,14489.45,1259420],["2010-06-07",14489.45,15190.56,14372.6,15132.13,1014260],["2010-06-08",14606.31,15190.56,14489.45,15132.13,638910],["2010-06-09",15073.71,15833.23,14664.73,15833.23,1433360],["2010-06-10",16066.94,16592.76,15833.23,16592.76,975060],["2010-06-11",17293.87,17410.72,16943.31,17410.72,646190],["2010-06-14",18111.82,18111.82,16943.31,17936.54,889550],["2010-06-15",17819.69,18812.92,17585.99,18812.92,1181410],["2010-06-16",19747.72,19747.72,19572.45,19747.72,1415330],["2010-06-17",19747.72,19864.58,18812.92,18812.92,751950],["2010-06-18",18812.92,18812.92,18812.92,18812.92,1702500],["2010-06-21",18812.92,19747.72,18812.92,19747.72,1072150],["2010-06-22",20448.83,20682.53,19864.58,20682.53,955700],["2010-06-23",20682.53,21675.76,20448.83,21675.76,636910],["2010-06-24",22493.71,22668.99,21033.08,21325.21,853080],["2010-06-25",20390.4,20740.95,20273.55,20273.55,888890],["2010-06-28",19397.17,20273.55,19280.32,20273.55,2112400],["2010-06-29",20273.55,20507.25,19280.32,19280.32,1295970],["2010-06-30",18345.52,18403.94,18345.52,18345.52,815730],["2010-07-01",17469.14,18345.52,17469.14,17819.69,2251170],["2010-07-02",17819.69,18696.07,17819.69,18696.07,844040],["2010-07-05",19046.62,19046.62,17761.27,17761.27,350420],["2010-07-06",17527.57,17527.57,16884.89,16884.89,1479750],["2010-07-07",16943.31,16943.31,16066.94,16066.94,1481080],["2010-07-08",15774.81,16125.36,15307.41,15307.41,1151340],["2010-07-09",14781.58,16066.94,14781.58,16066.94,554870],["2010-07-12",16066.94,16300.64,15716.38,15774.81,1067800],["2010-07-13",16066.94,16125.36,15657.96,15833.23,573730],["2010-07-14",15833.23,15891.66,15307.41,15307.41,797990],["2010-07-15",15307.41,15599.53,14898.43,15073.71,511800],["2010-07-16",15073.71,15774.81,14898.43,15190.56,1270380],["2010-07-19",15424.26,15482.68,15073.71,15424.26,560530],["2010-07-20",15599.53,15599.53,15190.56,15190.56,466310],["2010-07-21",15190.56,15716.38,15190.56,15365.83,559580],["2010-07-22",15365.83,15424.26,14956.86,14956.86,545380],["2010-07-23",14956.86,15307.41,14606.31,14606.31,614950],["2010-07-26",14314.18,14606.31,13905.2,13905.2,1098900],["2010-07-27",14022.05,14138.9,13320.95,13437.8,712280],["2010-07-28",13204.1,13379.38,12795.12,12795.12,752430],["2010-07-29",12853.55,13379.38,12795.12,13379.38,944360],["2010-07-30",14022.05,14022.05,13905.2,14022.05,768360],["2010-08-02",14723.16,14723.16,14489.45,14723.16,1070180],["2010-08-03",14840.01,15248.98,14255.75,14255.75,1125400],["2010-08-04",14022.05,14197.33,13554.65,13613.08,629470],["2010-08-05",14022.05,14022.05,13320.95,13320.95,404830],["2010-08-06",13379.38,13379.38,12795.12,13087.25,503060],["2010-08-09",12970.4,13087.25,12444.57,12444.57,1064730],["2010-08-10",12269.3,12444.57,11860.32,11860.32,697540],["2010-08-11",12269.3,12444.57,11977.17,12444.57,635610],["2010-08-12",12269.3,12269.3,11860.32,11860.32,738180],["2010-08-13",11685.04,12444.57,11626.62,12444.57,816460],["2010-08-16",12795.12,13028.82,12795.12,13028.82,433020],["2010-08-17",12853.55,13496.23,12503.0,13204.1,806750],["2010-08-18",12853.55,12970.4,12561.42,12561.42,562780],["2010-08-19",12444.57,12795.12,12152.45,12444.57,420390],["2010-08-20",12561.42,13028.82,12035.6,13028.82,547470],["2010-08-23",13028.82,13028.82,12386.15,12386.15,349040],["2010-08-24",11801.89,12035.6,11801.89,11801.89,821280],["2010-08-25",11568.19,11685.04,11217.64,11217.64,614740],["2010-08-26",11451.34,11685.04,10808.67,11217.64,456770],["2010-08-27",10808.67,11392.92,10691.82,10808.67,493580],["2010-08-30",11334.49,11334.49,11334.49,11334.49,104700],["2010-08-31",11685.04,11860.32,11685.04,11860.32,616880],["2010-09-01",12269.3,12444.57,12152.45,12444.57,1202750],["2010-09-06",13028.82,13028.82,12970.4,13028.82,342190],["2010-09-07",13087.25,13671.5,12911.97,13671.5,1948900],["2010-09-08",13087.25,13729.93,13028.82,13437.8,724200],["2010-09-09",13729.93,13963.63,13087.25,13496.23,948330],["2010-09-10",13320.95,13496.23,12853.55,12853.55,591040],["2010-09-13",12269.3,12561.42,12210.87,12210.87,1594140],["2010-09-14",12561.42,12795.12,12210.87,12795.12,418770],["2010-09-15",12795.12,12795.12,12269.3,12386.15,419090],["2010-09-16",12386.15,12619.85,12269.3,12386.15,257220],["2010-09-17",12795.12,12970.4,12736.7,12970.4,627900],["2010-09-20",13613.08,13613.08,12970.4,12970.4,815090],["2010-09-21",12853.55,13320.95,12795.12,13087.25,547290],["2010-09-22",12795.12,13145.67,12795.12,12911.97,356960],["2010-09-23",12736.7,12795.12,12269.3,12561.42,668550],["2010-09-24",12561.42,12970.4,12503.0,12619.85,519830],["2010-09-27",13204.1,13204.1,12678.27,12911.97,651220],["2010-09-28",13145.67,13262.53,12970.4,12970.4,273340],["2010-09-29",13087.25,13087.25,12503.0,12561.42,410810],["2010-09-30",12269.3,12619.85,12269.3,12386.15,292090],["2010-10-01",12386.15,12619.85,12327.72,12327.72,304670],["2010-10-04",12210.87,12269.3,11743.47,11743.47,976110],["2010-10-05",11743.47,11801.89,11334.49,11801.89,338280],["2010-10-06",12152.45,12386.15,11860.32,12269.3,286100],["2010-10-07",12269.3,12444.57,11977.17,11977.17,343930],["2010-10-08",11568.19,12035.6,11568.19,11685.04,291970],["2010-10-11",11860.32,11860.32,11568.19,11626.62,244080],["2010-10-12",11626.62,11743.47,11334.49,11334.49,364620],["2010-10-13",11159.22,11568.19,11159.22,11451.34,233560],["2010-10-14",11451.34,11568.19,11392.92,11451.34,215690],["2010-10-15",11334.49,11451.34,11276.07,11276.07,162120],["2010-10-18",11276.07,11334.49,11100.79,11159.22,174500],["2010-10-19",11159.22,11217.64,10691.82,10750.24,274530],["2010-10-20",10399.69,10867.09,10224.41,10224.41,486860],["2010-10-21",10224.41,10516.54,9873.86,9990.71,431040],["2010-10-22",9932.29,10049.14,9523.31,9523.31,268550],["2010-10-25",9289.61,9990.71,9172.76,9990.71,226980],["2010-10-26",10224.41,10458.11,10224.41,10458.11,571510],["2010-10-27",10458.11,10458.11,10049.14,10049.14,208480],["2010-10-28",9757.01,10049.14,9757.01,9815.44,109970],["2010-10-29",9873.86,10165.99,9757.01,9757.01,328630],["2010-11-01",9640.16,9757.01,9464.89,9640.16,837320],["2010-11-02",9464.89,9581.74,9289.61,9406.46,222710],["2010-11-03",9172.76,9348.04,9055.91,9348.04,481240],["2010-11-04",9464.89,9640.16,9231.18,9406.46,301740],["2010-11-05",9698.59,9757.01,9523.31,9640.16,232910],["2010-11-08",9640.16,9640.16,9289.61,9289.61,168700],["2010-11-09",9289.61,9289.61,8880.63,8880.63,285950],["2010-11-10",8822.21,8997.48,8471.66,8646.93,256160],["2010-11-11",8530.08,8646.93,8237.96,8237.96,279710],["2010-11-12",7945.83,8004.26,7828.98,7828.98,233420],["2010-11-15",7828.98,7945.83,7478.43,7478.43,237020],["2010-11-16",7186.3,7420.0,7127.88,7127.88,445080],["2010-11-17",6952.6,7303.15,6952.6,7069.45,178460],["2010-11-18",7186.3,7420.0,7186.3,7420.0,360260],["2010-11-19",7595.28,7595.28,7186.3,7303.15,129870],["2010-11-22",7011.03,7186.3,6952.6,7069.45,225740],["2010-11-23",7127.88,7420.0,7127.88,7303.15,91070],["2010-11-24",7303.15,7653.7,7186.3,7653.7,582080],["2010-11-25",7828.98,8004.26,7828.98,8004.26,200840],["2010-11-26",8354.81,8354.81,8062.68,8296.38,796530],["2010-11-29",8179.53,8646.93,7887.4,8646.93,321500],["2010-11-30",8939.06,9055.91,8763.78,8763.78,801980],["2010-12-01",8530.08,8939.06,8413.23,8705.36,323210],["2010-12-02",8705.36,8939.06,8296.38,8763.78,784260],["2010-12-03",9172.76,9172.76,8997.48,9172.76,879040],["2010-12-06",9581.74,9581.74,9581.74,9581.74,295120],["2010-12-07",10049.14,10049.14,10049.14,10049.14,556430],["2010-12-08",10224.41,10516.54,9581.74,9581.74,2911290],["2010-12-09",9698.59,10049.14,9464.89,10049.14,1406030],["2010-12-10",10458.11,10516.54,10224.41,10516.54,910150],["2010-12-13",11042.37,11042.37,10983.94,11042.37,460070],["2010-12-14",10574.96,11042.37,10516.54,10516.54,919160],["2010-12-15",10165.99,10633.39,9990.71,9990.71,1587970],["2010-12-16",9581.74,9873.86,9523.31,9523.31,975040],["2010-12-17",9932.29,9990.71,9523.31,9990.71,594650],["2010-12-20",10224.41,10224.41,9640.16,9640.16,300700],["2010-12-21",9698.59,9932.29,9231.18,9348.04,434710],["2010-12-22",9640.16,9640.16,9231.18,9231.18,462010],["2010-12-23",9231.18,9231.18,8939.06,8939.06,415210],["2010-12-24",8939.06,9172.76,8763.78,8939.06,249720],["2010-12-27",9231.18,9348.04,8939.06,9231.18,125170],["2010-12-28",9231.18,9640.16,9231.18,9640.16,335080],["2010-12-29",9932.29,9932.29,9348.04,9348.04,355830],["2010-12-30",9114.33,9581.74,9114.33,9231.18,298410],["2010-12-31",9231.18,9464.89,9231.18,9406.46,130870],["2011-01-04",9464.89,9464.89,9289.61,9348.04,148030],["2011-01-05",9348.04,9348.04,9055.91,9055.91,251770],["2011-01-06",8939.06,9172.76,8939.06,9055.91,130940],["2011-01-07",9055.91,9172.76,8997.48,9055.91,174530],["2011-01-10",8939.06,9055.91,8763.78,8763.78,209380],["2011-01-11",8646.93,8705.36,8413.23,8471.66,269950],["2011-01-12",8471.66,8880.63,8471.66,8588.51,158920],["2011-01-13",8530.08,8939.06,8530.08,8763.78,156940],["2011-01-14",8939.06,8939.06,8646.93,8763.78,178480],["2011-01-17",8822.21,9055.91,8763.78,8763.78,255130],["2011-01-18",8705.36,8880.63,8646.93,8646.93,127430],["2011-01-19",8822.21,8822.21,8588.51,8588.51,158190],["2011-01-20",8588.51,8997.48,8588.51,8997.48,597700],["2011-01-21",8997.48,9114.33,8880.63,8880.63,152070],["2011-01-24",8939.06,8939.06,8471.66,8471.66,210660],["2011-01-25",8413.23,8588.51,8354.81,8471.66,103530],["2011-01-26",8530.08,8588.51,8413.23,8413.23,178890],["2011-01-27",8413.23,8588.51,8413.23,8530.08,81550],["2011-01-28",8588.51,8646.93,8471.66,8471.66,176590],["2011-02-08",8705.36,8705.36,8471.66,8471.66,30550],["2011-02-09",8530.08,8588.51,8296.38,8296.38,114420],["2011-02-10",8296.38,8530.08,8296.38,8296.38,119080],["2011-02-11",8296.38,8471.66,8237.96,8237.96,99670],["2011-02-14",8237.96,8296.38,8062.68,8062.68,181730],["2011-02-15",8062.68,8179.53,8004.26,8062.68,112530],["2011-02-16",8179.53,8179.53,7945.83,7945.83,100700],["2011-02-17",7887.4,7887.4,7712.13,7712.13,100130],["2011-02-18",7712.13,7887.4,7478.43,7478.43,211820],["2011-02-21",7186.3,7186.3,7127.88,7127.88,235560],["2011-02-22",6835.75,7069.45,6777.33,6835.75,281570],["2011-02-23",6835.75,7127.88,6835.75,7127.88,198700],["2011-02-24",7127.88,7186.3,6777.33,7186.3,222330],["2011-02-25",7069.45,7303.15,7069.45,7244.73,64740],["2011-02-28",7244.73,7361.58,7011.03,7011.03,161940],["2011-03-01",7011.03,7011.03,6777.33,6835.75,152870],["2011-03-02",6835.75,6835.75,6543.62,6543.62,400600],["2011-03-03",6426.77,6543.62,6251.5,6251.5,188340],["2011-03-04",6134.65,6309.92,6134.65,6309.92,106800],["2011-03-07",6251.5,6368.35,6193.07,6309.92,131660],["2011-03-08",6309.92,6543.62,6309.92,6426.77,171880],["2011-03-09",6426.77,6426.77,6193.07,6193.07,69920],["2011-03-10",6076.22,6485.2,6076.22,6485.2,197560],["2011-03-11",6718.9,6777.33,6718.9,6777.33,281870],["2011-03-14",6777.33,6894.18,6485.2,6485.2,287820],["2011-03-15",6426.77,6543.62,6193.07,6368.35,99580],["2011-03-16",6251.5,6602.05,6251.5,6426.77,44520],["2011-03-17",6368.35,6602.05,6309.92,6426.77,68930],["2011-03-18",6426.77,6718.9,6368.35,6718.9,238530],["2011-03-21",7011.03,7011.03,6835.75,6952.6,271310],["2011-03-22",6952.6,6952.6,6660.48,6660.48,131920],["2011-03-23",6485.2,6660.48,6485.2,6660.48,67000],["2011-03-24",6660.48,6952.6,6660.48,6952.6,444960],["2011-03-25",7069.45,7244.73,6952.6,7127.88,727150],["2011-03-28",7186.3,7186.3,6952.6,6952.6,122710],["2011-03-29",6894.18,6952.6,6718.9,6777.33,64880],["2011-03-30",6543.62,6660.48,6543.62,6602.05,108570],["2011-03-31",6718.9,6718.9,6543.62,6543.62,137620],["2011-04-01",6660.48,6660.48,6485.2,6543.62,46290],["2011-04-04",6368.35,6543.62,6368.35,6368.35,135560],["2011-04-05",6368.35,6485.2,6309.92,6368.35,107980],["2011-04-06",6485.2,6660.48,6368.35,6660.48,87050],["2011-04-07",6718.9,6718.9,6543.62,6543.62,167470],["2011-04-08",6602.05,6660.48,6485.2,6602.05,53250],["2011-04-13",6602.05,6602.05,6485.2,6543.62,60290],["2011-04-14",6660.48,6660.48,6485.2,6543.62,34840],["2011-04-15",6602.05,6602.05,6251.5,6251.5,158580],["2011-04-18",6134.65,6193.07,5959.37,5959.37,226170],["2011-04-19",6076.22,6076.22,5784.1,5842.52,112330],["2011-04-20",5959.37,5959.37,5784.1,5784.1,78870],["2011-04-21",5784.1,5842.52,5725.67,5842.52,178570],["2011-04-22",5900.95,5900.95,5608.82,5608.82,230100],["2011-04-25",5725.67,5842.52,5725.67,5842.52,92830],["2011-04-26",5842.52,5842.52,5550.4,5550.4,58720],["2011-04-27",5550.4,5667.25,5433.55,5608.82,89840],["2011-04-28",5725.67,5725.67,5491.97,5550.4,27180],["2011-04-29",5550.4,5667.25,5491.97,5491.97,73730],["2011-05-04",5433.55,5550.4,5433.55,5433.55,51960],["2011-05-05",5375.12,5375.12,5258.27,5316.7,147590],["2011-05-06",5375.12,5375.12,5141.42,5316.7,65200],["2011-05-09",5375.12,5550.4,5375.12,5550.4,191410],["2011-05-10",5608.82,5725.67,5550.4,5667.25,72740],["2011-05-11",5550.4,5608.82,5550.4,5550.4,110630],["2011-05-12",5608.82,5608.82,5433.55,5550.4,20100],["2011-05-13",5550.4,5550.4,5433.55,5433.55,37090],["2011-05-16",5316.7,5433.55,5199.84,5199.84,192120],["2011-05-17",5199.84,5199.84,5024.57,5024.57,43830],["2011-05-18",5024.57,5082.99,4790.87,5082.99,119310],["2011-05-19",5141.42,5141.42,4849.29,4849.29,82020],["2011-05-20",4732.44,4732.44,4674.02,4674.02,96760],["2011-05-23",4790.87,4790.87,4557.17,4615.59,158870],["2011-05-24",4498.74,4557.17,4440.32,4440.32,129220],["2011-05-25",4265.04,4265.04,4265.04,4265.04,136830],["2011-05-26",4089.77,4440.32,4089.77,4440.32,162010],["2011-05-27",4498.74,4615.59,4381.89,4615.59,84000],["2011-05-30",4615.59,4674.02,4440.32,4440.32,24280],["2011-05-31",4265.04,4498.74,4265.04,4265.04,48630],["2011-06-01",4323.47,4440.32,4089.77,4440.32,86730],["2011-06-02",4615.59,4615.59,4615.59,4615.59,39520],["2011-06-03",4790.87,4790.87,4440.32,4498.74,149280],["2011-06-06",4381.89,4440.32,4323.47,4440.32,36570],["2011-06-07",4498.74,4615.59,4498.74,4615.59,103040],["2011-06-08",4674.02,4790.87,4557.17,4732.44,200710],["2011-06-09",4790.87,4966.14,4790.87,4966.14,184250],["2011-06-10",5199.84,5199.84,5141.42,5199.84,223890],["2011-06-13",5375.12,5433.55,5199.84,5433.55,264100],["2011-06-14",5491.97,5667.25,5258.27,5433.55,348580],["2011-06-15",5258.27,5375.12,5199.84,5199.84,164510],["2011-06-16",5082.99,5375.12,4966.14,5258.27,106080],["2011-06-17",5082.99,5082.99,5024.57,5024.57,485830],["2011-06-20",4849.29,5024.57,4790.87,4790.87,569630],["2011-06-21",4732.44,5024.57,4674.02,4907.72,91100],["2011-06-22",5024.57,5024.57,4790.87,4790.87,59760],["2011-06-23",4849.29,4849.29,4615.59,4674.02,15600],["2011-06-24",4790.87,4790.87,4674.02,4732.44,12800],["2011-06-27",4732.44,4966.14,4732.44,4966.14,258920],["2011-06-28",5141.42,5199.84,5082.99,5141.42,381420],["2011-06-29",5141.42,5258.27,5024.57,5082.99,108080],["2011-06-30",5082.99,5141.42,4966.14,4966.14,65780],["2011-07-01",5024.57,5024.57,4790.87,4790.87,77810],["2011-07-04",4674.02,4849.29,4615.59,4674.02,49740],["2011-07-05",4674.02,4907.72,4674.02,4907.72,191530],["2011-07-06",4907.72,4966.14,4732.44,4790.87,59360],["2011-07-07",4732.44,5024.57,4732.44,4907.72,163260],["2011-07-08",4907.72,4973.15,4776.85,4842.28,40300],["2011-07-11",4842.28,4842.28,4645.97,4645.97,76120],["2011-07-12",4515.1,4645.97,4515.1,4580.54,25640],["2011-07-13",4580.54,4776.85,4580.54,4580.54,66000],["2011-07-14",4515.1,4645.97,4515.1,4645.97,31800],["2011-07-15",4645.97,4645.97,4449.66,4515.1,55430],["2011-07-18",4449.66,4580.54,4449.66,4449.66,24960],["2011-07-19",4384.23,4449.66,4384.23,4384.23,144480],["2011-07-20",4449.66,4580.54,4318.79,4449.66,33190],["2011-07-21",4449.66,4580.54,4449.66,4580.54,24500],["2011-07-22",4515.1,4580.54,4449.66,4515.1,51330],["2011-07-25",4515.1,4580.54,4515.1,4515.1,11720],["2011-07-26",4515.1,4515.1,4384.23,4384.23,47270],["2011-07-27",4187.92,4253.36,4187.92,4187.92,106720],["2011-07-28",4122.48,4187.92,3991.61,3991.61,229770],["2011-07-29",3860.74,3926.17,3795.3,3795.3,131950],["2011-08-01",3860.74,3926.17,3860.74,3926.17,35850],["2011-08-02",3860.74,3991.61,3729.87,3795.3,71840],["2011-08-03",3795.3,3795.3,3664.43,3795.3,29150],["2011-08-04",3926.17,3926.17,3860.74,3926.17,103370],["2011-08-05",3926.17,3991.61,3795.3,3860.74,25660],["2011-08-08",3795.3,3795.3,3729.87,3729.87,51340],["2011-08-09",3664.43,3664.43,3598.99,3598.99,43730],["2011-08-10",3664.43,3729.87,3533.56,3533.56,37350],["2011-08-11",3468.12,3468.12,3402.68,3402.68,81430],["2011-08-12",3402.68,3468.12,3271.81,3271.81,56180],["2011-08-15",3206.38,3271.81,3140.94,3140.94,59140],["2011-08-16",3075.5,3206.38,3010.07,3206.38,58670],["2011-08-17",3271.81,3337.25,3271.81,3337.25,70030],["2011-08-18",3468.12,3468.12,3402.68,3468.12,118820],["2011-08-19",3402.68,3533.56,3337.25,3337.25,126630],["2011-08-22",3402.68,3468.12,3402.68,3468.12,12240],["2011-08-23",3533.56,3598.99,3402.68,3468.12,76110],["2011-08-24",3598.99,3598.99,3402.68,3402.68,87560],["2011-08-25",3533.56,3533.56,3468.12,3533.56,96990],["2011-08-26",3468.12,3664.43,3468.12,3598.99,103560],["2011-08-29",3664.43,3729.87,3533.56,3729.87,67510],["2011-08-30",3860.74,3860.74,3795.3,3860.74,175550],["2011-08-31",3926.17,3991.61,3795.3,3991.61,251220],["2011-09-01",4187.92,4187.92,4187.92,4187.92,96640],["2011-09-05",4384.23,4384.23,4253.36,4384.23,452790],["2011-09-06",4318.79,4515.1,4187.92,4449.66,297370],["2011-09-07",4580.54,4645.97,4515.1,4645.97,338190],["2011-09-08",4842.28,4842.28,4776.85,4842.28,290850],["2011-09-09",4711.41,5038.59,4711.41,4907.72,354280],["2011-09-12",4907.72,5104.03,4907.72,5038.59,333100],["2011-09-13",5169.46,5234.9,4973.15,5234.9,531240],["2011-09-14",5496.64,5496.64,5431.21,5496.64,1125430],["2011-09-15",5365.77,5562.08,5234.9,5562.08,853110],["2011-09-16",5562.08,5562.08,5300.34,5300.34,353200],["2011-09-19",5104.03,5562.08,5038.59,5431.21,477460],["2011-09-20",5496.64,5496.64,5169.46,5169.46,258740],["2011-09-21",5234.9,5234.9,4973.15,4973.15,542750],["2011-09-22",4973.15,5169.46,4973.15,5169.46,156450],["2011-09-23",5038.59,5169.46,5038.59,5038.59,188750],["2011-09-26",4973.15,5104.03,4973.15,5038.59,239290],["2011-09-27",4973.15,5234.9,4973.15,5104.03,216760],["2011-09-28",5234.9,5234.9,5038.59,5104.03,69680],["2011-09-29",5169.46,5169.46,4907.72,4907.72,255690],["2011-09-30",4907.72,4907.72,4711.41,4711.41,170590],["2011-10-03",4711.41,4711.41,4515.1,4515.1,448160],["2011-10-04",4384.23,4515.1,4384.23,4384.23,149570],["2011-10-05",4515.1,4580.54,4384.23,4449.66,44530],["2011-10-06",4580.54,4645.97,4515.1,4645.97,207820],["2011-10-07",4711.41,4776.85,4645.97,4711.41,66440],["2011-10-10",4776.85,4776.85,4515.1,4580.54,41600],["2011-10-11",4645.97,4645.97,4449.66,4449.66,86180],["2011-10-12",4318.79,4318.79,4253.36,4253.36,140700],["2011-10-13",4187.92,4187.92,4057.05,4187.92,368380],["2011-10-14",4318.79,4318.79,4187.92,4253.36,12120],["2011-10-17",4253.36,4253.36,4122.48,4122.48,19550],["2011-10-18",3991.61,4057.05,3926.17,3926.17,72330],["2011-10-19",4057.05,4057.05,3729.87,3860.74,93870],["2011-10-20",3860.74,3991.61,3860.74,3991.61,80260],["2011-10-21",4057.05,4187.92,4057.05,4187.92,47630],["2011-10-24",4253.36,4318.79,4187.92,4187.92,72400],["2011-10-25",4057.05,4187.92,3991.61,3991.61,40400],["2011-10-26",3860.74,3991.61,3860.74,3860.74,12720],["2011-10-27",3795.3,3926.17,3795.3,3926.17,22950],["2011-10-28",3926.17,4122.48,3860.74,4122.48,216160],["2011-10-31",4122.48,4318.79,4122.48,4253.36,456360],["2011-11-01",4253.36,4253.36,4122.48,4122.48,166520],["2011-11-02",3991.61,3991.61,3926.17,3926.17,118260],["2011-11-03",3926.17,3926.17,3729.87,3795.3,79740],["2011-11-04",3795.3,3860.74,3795.3,3795.3,121160],["2011-11-07",3860.74,3860.74,3664.43,3664.43,81870],["2011-11-08",3598.99,3664.43,3598.99,3664.43,132270],["2011-11-09",3664.43,3664.43,3533.56,3533.56,146050],["2011-11-10",3402.68,3468.12,3402.68,3468.12,127420],["2011-11-11",3468.12,3533.56,3337.25,3337.25,93800],["2011-11-14",3271.81,3337.25,3206.38,3271.81,71660],["2011-11-15",3402.68,3402.68,3271.81,3271.81,164570],["2011-11-16",3271.81,3402.68,3271.81,3402.68,84880],["2011-11-17",3402.68,3468.12,3337.25,3337.25,42510],["2011-11-18",3271.81,3271.81,3206.38,3206.38,70080],["2011-11-21",3271.81,3271.81,3206.38,3271.81,31460],["2011-11-22",3206.38,3337.25,3206.38,3337.25,93790],["2011-11-23",3337.25,3402.68,3337.25,3337.25,60330],["2011-11-24",3271.81,3402.68,3271.81,3337.25,113510],["2011-11-25",3271.81,3337.25,3271.81,3271.81,32030],["2011-11-28",3337.25,3402.68,3337.25,3402.68,306180],["2011-11-29",3468.12,3533.56,3402.68,3533.56,100860],["2011-11-30",3402.68,3468.12,3402.68,3402.68,32650],["2011-12-01",3402.68,3402.68,3271.81,3271.81,51630],["2011-12-02",3337.25,3337.25,3271.81,3271.81,20910],["2011-12-05",3271.81,3402.68,3271.81,3402.68,105530],["2011-12-06",3533.56,3533.56,3468.12,3533.56,195820],["2011-12-07",3468.12,3664.43,3468.12,3664.43,319210],["2011-12-08",3664.43,3795.3,3664.43,3795.3,975170],["2011-12-09",3729.87,3795.3,3664.43,3664.43,309440],["2011-12-12",3533.56,3664.43,3533.56,3533.56,70520],["2011-12-13",3402.68,3533.56,3402.68,3402.68,286120],["2011-12-14",3337.25,3402.68,3271.81,3271.81,472360],["2011-12-15",3206.38,3337.25,3140.94,3206.38,335560],["2011-12-16",3271.81,3337.25,3271.81,3337.25,292260],["2011-12-19",3402.68,3402.68,3206.38,3337.25,229000],["2011-12-20",3206.38,3206.38,3206.38,3206.38,69000],["2011-12-21",3140.94,3271.81,3075.5,3271.81,427440],["2011-12-22",3140.94,3140.94,3140.94,3140.94,233540],["2011-12-23",3010.07,3075.5,3010.07,3010.07,36690],["2011-12-26",2944.63,2944.63,2879.19,2879.19,12240],["2011-12-27",2748.32,2748.32,2748.32,2748.32,55620],["2011-12-28",2617.45,2813.76,2617.45,2813.76,93250],["2011-12-29",2748.32,2748.32,2682.89,2682.89,11550],["2011-12-30",2617.45,2682.89,2552.01,2552.01,35100],["2012-01-03",2617.45,2617.45,2486.58,2486.58,188870],["2012-01-04",2421.14,2486.58,2421.14,2486.58,240310],["2012-01-05",2486.58,2486.58,2421.14,2421.14,122330],["2012-01-06",2355.7,2421.14,2355.7,2355.7,122710],["2012-01-09",2290.27,2355.7,2290.27,2355.7,80090],["2012-01-10",2355.7,2421.14,2290.27,2421.14,75400],["2012-01-11",2421.14,2486.58,2421.14,2421.14,151410],["2012-01-12",2421.14,2486.58,2421.14,2486.58,10620],["2012-01-13",2486.58,2486.58,2421.14,2421.14,43490],["2012-01-16",2355.7,2486.58,2355.7,2355.7,79480],["2012-01-17",2421.14,2421.14,2355.7,2421.14,257370],["2012-01-18",2421.14,2421.14,2355.7,2355.7,6680],["2012-01-19",2355.7,2421.14,2355.7,2421.14,120000],["2012-01-20",2486.58,2486.58,2486.58,2486.58,80490],["2012-01-30",2486.58,2552.01,2421.14,2486.58,29650],["2012-01-31",2486.58,2552.01,2486.58,2486.58,89410],["2012-02-01",2486.58,2552.01,2486.58,2552.01,44540],["2012-02-02",2552.01,2617.45,2486.58,2617.45,99830],["2012-02-03",2748.32,2748.32,2552.01,2682.89,197170],["2012-02-06",2617.45,2682.89,2552.01,2617.45,48810],["2012-02-07",2617.45,2682.89,2617.45,2617.45,66890],["2012-02-08",2682.89,2748.32,2617.45,2748.32,193650],["2012-02-09",2748.32,2813.76,2682.89,2813.76,116380],["2012-02-10",2682.89,2748.32,2682.89,2682.89,130100],["2012-02-13",2682.89,2682.89,2552.01,2552.01,11670],["2012-02-14",2486.58,2617.45,2486.58,2617.45,306520],["2012-02-15",2748.32,2748.32,2682.89,2748.32,263230],["2012-02-16",2748.32,2879.19,2748.32,2879.19,252180],["2012-02-17",3010.07,3010.07,2944.63,3010.07,434810],["2012-02-20",3140.94,3140.94,3010.07,3075.5,148300],["2012-02-21",3206.38,3206.38,3140.94,3206.38,784910],["2012-02-22",3271.81,3337.25,3206.38,3337.25,396140],["2012-02-23",3468.12,3468.12,3468.12,3468.12,289820],["2012-02-24",3598.99,3598.99,3337.25,3337.25,748030],["2012-02-27",3402.68,3468.12,3337.25,3468.12,468870],["2012-02-28",3533.56,3598.99,3337.25,3337.25,422060],["2012-02-29",3337.25,3337.25,3206.38,3271.81,349810],["2012-03-01",3206.38,3271.81,3140.94,3140.94,783250],["2012-03-02",3140.94,3271.81,3140.94,3271.81,568800],["2012-03-05",3402.68,3402.68,3402.68,3402.68,289740],["2012-03-06",3468.12,3533.56,3271.81,3402.68,676710],["2012-03-07",3337.25,3402.68,3271.81,3402.68,649960],["2012-03-08",3271.81,3337.25,3271.81,3271.81,137760],["2012-03-09",3140.94,3206.38,3140.94,3140.94,160570],["2012-03-12",3075.5,3075.5,3010.07,3010.07,393060],["2012-03-13",3075.5,3075.5,2879.19,2944.63,500000],["2012-03-14",3010.07,3075.5,2944.63,2944.63,259990],["2012-03-15",2879.19,3075.5,2879.19,3075.5,279620],["2012-03-16",3140.94,3206.38,3140.94,3206.38,526620],["2012-03-19",3140.94,3206.38,3075.5,3075.5,340350],["2012-03-20",3075.5,3206.38,3075.5,3140.94,368810],["2012-03-21",3206.38,3271.81,3206.38,3271.81,513920],["2012-03-22",3271.81,3337.25,3140.94,3271.81,680110],["2012-03-23",3271.81,3402.68,3206.38,3337.25,644880],["2012-03-26",3271.81,3402.68,3206.38,3271.81,696270],["2012-03-27",3206.38,3402.68,3206.38,3402.68,1129950],["2012-03-28",3402.68,3533.56,3337.25,3533.56,1121080],["2012-03-29",3598.99,3664.43,3402.68,3402.68,539680],["2012-03-30",3337.25,3402.68,3271.81,3271.81,357450],["2012-04-03",3271.81,3402.68,3140.94,3402.68,516860],["2012-04-04",3271.81,3337.25,3271.81,3271.81,326690],["2012-04-05",3140.94,3337.25,3140.94,3271.81,628230],["2012-04-06",3271.81,3337.25,3206.38,3271.81,293860],["2012-04-09",3271.81,3402.68,3206.38,3402.68,525180],["2012-04-10",3402.68,3533.56,3402.68,3468.12,980120],["2012-04-11",3533.56,3598.99,3468.12,3598.99,1175040],["2012-04-12",3664.43,3729.87,3598.99,3729.87,772280],["2012-04-13",3795.3,3795.3,3598.99,3664.43,820150],["2012-04-16",3664.43,3795.3,3598.99,3795.3,916790],["2012-04-17",3795.3,3926.17,3664.43,3860.74,461640],["2012-04-18",3860.74,3926.17,3729.87,3729.87,715410],["2012-04-19",3664.43,3860.74,3664.43,3795.3,832590],["2012-04-20",3795.3,3795.3,3729.87,3795.3,503740],["2012-04-23",3795.3,3795.3,3664.43,3664.43,574900],["2012-04-24",3533.56,3598.99,3533.56,3533.56,699400],["2012-04-25",3598.99,3664.43,3598.99,3664.43,706130],["2012-04-26",3795.3,3795.3,3729.87,3795.3,804750],["2012-04-27",3860.74,3926.17,3860.74,3926.17,515340],["2012-05-02",4122.48,4122.48,3860.74,3991.61,1552050],["2012-05-03",3860.74,4122.48,3860.74,4057.05,871370],["2012-05-04",4057.05,4253.36,3926.17,4187.92,831550],["2012-05-07",4318.79,4318.79,4057.05,4318.79,723350],["2012-05-08",4253.36,4253.36,4122.48,4122.48,752470],["2012-05-09",3991.61,4122.48,3926.17,3926.17,1019590],["2012-05-10",3991.61,4122.48,3991.61,4122.48,1204250],["2012-05-11",4122.48,4187.92,3926.17,3926.17,814410],["2012-05-14",3860.74,3860.74,3729.87,3729.87,601480],["2012-05-15",3598.99,3664.43,3598.99,3598.99,510190],["2012-05-16",3533.56,3598.99,3468.12,3468.12,961140],["2012-05-17",3402.68,3533.56,3337.25,3337.25,367410],["2012-05-18",3206.38,3337.25,3206.38,3206.38,800240],["2012-05-21",3206.38,3337.25,3206.38,3337.25,529310],["2012-05-22",3337.25,3402.68,3206.38,3206.38,415520],["2012-05-23",3075.5,3206.38,3075.5,3075.5,413070],["2012-05-24",3010.07,3010.07,2944.63,2944.63,187050],["2012-05-25",3010.07,3075.5,2944.63,3075.5,500270],["2012-05-28",3206.38,3206.38,2944.63,3075.5,287460],["2012-05-29",3010.07,3075.5,2944.63,3010.07,392850],["2012-05-30",3010.07,3140.94,3010.07,3075.5,297500],["2012-05-31",3010.07,3010.07,2944.63,2944.63,230580],["2012-06-01",3010.07,3075.5,2944.63,3010.07,159700],["2012-06-04",2944.63,2944.63,2879.19,2879.19,289210],["2012-06-05",2813.76,2944.63,2813.76,2879.19,316360],["2012-06-06",2944.63,3010.07,2944.63,3010.07,1023800],["2012-06-07",3075.5,3140.94,3075.5,3140.94,284600],["2012-06-08",3206.38,3271.81,3075.5,3075.5,215500],["2012-06-11",3075.5,3206.38,3075.5,3140.94,255240],["2012-06-12",3075.5,3075.5,3010.07,3010.07,391640],["2012-06-13",3075.5,3075.5,2879.19,3075.5,577780],["2012-06-14",3010.07,3075.5,2944.63,3010.07,61210],["2012-06-15",3010.07,3075.5,2944.63,3075.5,88630],["2012-06-18",3075.5,3140.94,3075.5,3075.5,105800],["2012-06-19",3010.07,3010.07,2944.63,2944.63,582120],["2012-06-20",2879.19,3010.07,2879.19,2944.63,151330],["2012-06-21",2944.63,3010.07,2879.19,2879.19,195120],["2012-06-22",2879.19,2944.63,2813.76,2879.19,75930],["2012-06-25",2879.19,2879.19,2748.32,2748.32,132340],["2012-06-26",2748.32,2748.32,2617.45,2617.45,130360],["2012-06-27",2617.45,2617.45,2552.01,2617.45,548850],["2012-06-28",2552.01,2617.45,2486.58,2552.01,132500],["2012-06-29",2617.45,2617.45,2552.01,2617.45,164480],["2012-07-02",2617.45,2617.45,2552.01,2552.01,73750],["2012-07-03",2486.58,2552.01,2486.58,2486.58,133020],["2012-07-04",2486.58,2486.58,2421.14,2421.14,53960],["2012-07-05",2355.7,2355.7,2355.7,2355.7,170930],["2012-07-06",2355.7,2421.14,2355.7,2421.14,538600],["2012-07-09",2486.58,2486.58,2355.7,2355.7,117480],["2012-07-10",2355.7,2421.14,2290.27,2290.27,50220],["2012-07-11",2355.7,2355.7,2224.83,2355.7,128770],["2012-07-12",2355.7,2421.14,2355.7,2421.14,77250],["2012-07-13",2421.14,2486.58,2421.14,2486.58,556550],["2012-07-16",2552.01,2552.01,2421.14,2421.14,177370],["2012-07-17",2421.14,2486.58,2355.7,2486.58,227120],["2012-07-18",2486.58,2552.01,2486.58,2552.01,225890],["2012-07-19",2552.01,2617.45,2486.58,2617.45,249100],["2012-07-20",2748.32,2748.32,2617.45,2748.32,323240],["2012-07-23",2617.45,2617.45,2617.45,2617.45,226690],["2012-07-24",2486.58,2486.58,2486.58,2486.58,66060],["2012-07-25",2421.14,2421.14,2421.14,2421.14,62170],["2012-07-26",2421.14,2486.58,2355.7,2421.14,321310],["2012-07-27",2421.14,2421.14,2355.7,2355.7,311970],["2012-07-30",2290.27,2421.14,2290.27,2290.27,242000],["2012-07-31",2290.27,2355.7,2290.27,2355.7,222430],["2012-08-01",2355.7,2421.14,2290.27,2290.27,133040],["2012-08-02",2355.7,2355.7,2355.7,2355.7,146800],["2012-08-03",2355.7,2421.14,2355.7,2355.7,65630],["2012-08-06",2355.7,2421.14,2355.7,2421.14,161280],["2012-08-07",2421.14,2486.58,2355.7,2421.14,128290],["2012-08-08",2355.7,2486.58,2355.7,2486.58,157780],["2012-08-09",2486.58,2552.01,2421.14,2552.01,287340],["2012-08-10",2552.01,2552.01,2486.58,2486.58,67740],["2012-08-13",2421.14,2486.58,2421.14,2421.14,138890],["2012-08-14",2421.14,2421.14,2355.7,2421.14,138020],["2012-08-15",2421.14,2421.14,2355.7,2355.7,60690],["2012-08-16",2421.14,2421.14,2355.7,2355.7,31240],["2012-08-17",2290.27,2421.14,2290.27,2421.14,173990],["2012-08-20",2421.14,2486.58,2355.7,2421.14,141090],["2012-08-21",2355.7,2355.7,2355.7,2355.7,129760],["2012-08-22",2290.27,2355.7,2290.27,2290.27,326560],["2012-08-23",2224.83,2224.83,2224.83,2224.83,191390],["2012-08-24",2159.4,2290.27,2159.4,2159.4,128760],["2012-08-27",2159.4,2159.4,2093.96,2093.96,97220],["2012-08-28",2028.52,2028.52,2028.52,2028.52,47770],["2012-08-29",1963.09,2028.52,1963.09,2028.52,111420],["2012-08-30",1963.09,2028.52,1963.09,1963.09,131850],["2012-08-31",1963.09,2028.52,1963.09,2028.52,32730],["2012-09-04",2028.52,2028.52,1963.09,1963.09,886560],["2012-09-05",1963.09,2028.52,1963.09,2028.52,68890],["2012-09-06",1963.09,2028.52,1963.09,1963.09,23220],["2012-09-07",1963.09,1963.09,1897.65,1963.09,84180],["2012-09-10",1897.65,1897.65,1897.65,1897.65,21490],["2012-09-11",1832.21,1897.65,1832.21,1832.21,150870],["2012-09-12",1832.21,1897.65,1832.21,1897.65,137280],["2012-09-13",1897.65,1897.65,1832.21,1897.65,68750],["2012-09-14",1897.65,1963.09,1832.21,1897.65,112260],["2012-09-17",1897.65,1897.65,1832.21,1897.65,67610],["2012-09-18",1832.21,1897.65,1832.21,1832.21,6280],["2012-09-19",1766.78,1766.78,1766.78,1766.78,45620],["2012-09-20",1701.34,1701.34,1701.34,1701.34,23050],["2012-09-21",1635.91,1701.34,1635.91,1701.34,71200],["2012-09-24",1635.91,1701.34,1635.91,1635.91,12050],["2012-09-25",1570.47,1635.91,1570.47,1570.47,139220],["2012-09-26",1570.47,1570.47,1570.47,1570.47,108550],["2012-09-27",1570.47,1635.91,1505.03,1570.47,141100],["2012-09-28",1505.03,1570.47,1505.03,1505.03,98200],["2012-10-01",1505.03,1505.03,1439.6,1439.6,112440],["2012-10-02",1374.16,1439.6,1374.16,1374.16,139640],["2012-10-03",1374.16,1439.6,1374.16,1439.6,166710],["2012-10-04",1439.6,1505.03,1439.6,1439.6,112780],["2012-10-05",1439.6,1505.03,1439.6,1439.6,147430],["2012-10-08",1439.6,1505.03,1439.6,1505.03,235230],["2012-10-09",1570.47,1570.47,1505.03,1570.47,377350],["2012-10-10",1570.47,1635.91,1570.47,1635.91,153100],["2012-10-11",1635.91,1701.34,1635.91,1701.34,207500],["2012-10-12",1701.34,1766.78,1701.34,1766.78,236270],["2012-10-15",1832.21,1832.21,1766.78,1766.78,250260],["2012-10-16",1766.78,1832.21,1766.78,1832.21,96450],["2012-10-17",1897.65,1897.65,1832.21,1897.65,440680],["2012-10-18",1897.65,1963.09,1897.65,1963.09,362330],["2012-10-19",2028.52,2028.52,1963.09,2028.52,448300],["2012-10-22",1963.09,1963.09,1963.09,1963.09,11120],["2012-10-23",1897.65,1897.65,1897.65,1897.65,6370],["2012-10-24",1832.21,1832.21,1832.21,1832.21,44190],["2012-10-25",1766.78,1832.21,1766.78,1766.78,389550],["2012-10-26",1701.34,1832.21,1701.34,1701.34,370390],["2012-10-29",1701.34,1766.78,1701.34,1766.78,111880],["2012-10-30",1832.21,1832.21,1766.78,1832.21,201680],["2012-10-31",1832.21,1832.21,1766.78,1832.21,98100],["2012-11-01",1832.21,1897.65,1766.78,1766.78,65820],["2012-11-02",1701.34,1701.34,1701.34,1701.34,161480],["2012-11-05",1635.91,1701.34,1635.91,1635.91,90010],["2012-11-06",1635.91,1635.91,1570.47,1570.47,133820],["2012-11-07",1635.91,1635.91,1635.91,1635.91,48000],["2012-11-08",1701.34,1701.34,1635.91,1635.91,48830],["2012-11-09",1701.34,1701.34,1701.34,1701.34,94710],["2012-11-12",1701.34,1766.78,1701.34,1701.34,74280],["2012-11-13",1701.34,1766.78,1701.34,1766.78,139540],["2012-11-14",1766.78,1766.78,1701.34,1701.34,21250],["2012-11-15",1701.34,1701.34,1635.91,1635.91,50660],["2012-11-16",1635.91,1635.91,1635.91,1635.91,16130],["2012-11-19",1701.34,1701.34,1701.34,1701.34,81020],["2012-11-20",1701.34,1766.78,1701.34,1766.78,173670],["2012-11-21",1832.21,1832.21,1832.21,1832.21,276880],["2012-11-22",1766.78,1832.21,1766.78,1832.21,29570],["2012-11-23",1832.21,1897.65,1832.21,1897.65,102370],["2012-11-26",1832.21,1832.21,1832.21,1832.21,83400],["2012-11-27",1766.78,1832.21,1766.78,1766.78,215290],["2012-11-28",1766.78,1832.21,1701.34,1832.21,145010],["2012-11-29",1766.78,1832.21,1766.78,1832.21,46230],["2012-11-30",1832.21,1832.21,1766.78,1766.78,15500],["2012-12-03",1766.78,1766.78,1701.34,1701.34,67000],["2012-12-04",1766.78,1766.78,1766.78,1766.78,242270],["2012-12-05",1832.21,1832.21,1832.21,1832.21,173720],["2012-12-06",1897.65,1897.65,1897.65,1897.65,547800],["2012-12-07",1963.09,1963.09,1897.65,1963.09,1086270],["2012-12-10",1963.09,2028.52,1963.09,2028.52,428370],["2012-12-11",2028.52,2093.96,2028.52,2028.52,397450],["2012-12-12",1963.09,2093.96,1963.09,2093.96,1003090],["2012-12-13",2159.4,2159.4,2159.4,2159.4,377030],["2012-12-14",2224.83,2224.83,2224.83,2224.83,8300],["2012-12-17",2290.27,2290.27,2290.27,2290.27,907060],["2012-12-18",2290.27,2355.7,2224.83,2290.27,946520],["2012-12-19",2290.27,2355.7,2290.27,2355.7,284200],["2012-12-20",2290.27,2290.27,2290.27,2290.27,155500],["2012-12-21",2224.83,2290.27,2224.83,2224.83,1449580],["2012-12-24",2290.27,2290.27,2290.27,2290.27,333830],["2012-12-25",2355.7,2355.7,2224.83,2224.83,523250],["2012-12-26",2224.83,2290.27,2159.4,2290.27,795680],["2012-12-27",2290.27,2290.27,2224.83,2224.83,913470],["2012-12-28",2224.83,2224.83,2159.4,2224.83,471150],["2013-01-02",2224.83,2290.27,2159.4,2290.27,899900],["2013-01-03",2355.7,2355.7,2290.27,2355.7,1229390],["2013-01-04",2355.7,2355.7,2290.27,2355.7,328760],["2013-01-07",2290.27,2421.14,2290.27,2290.27,529060],["2013-01-08",2224.83,2290.27,2224.83,2224.83,1210560],["2013-01-09",2224.83,2224.83,2159.4,2159.4,558800],["2013-01-10",2093.96,2159.4,2093.96,2159.4,496170],["2013-01-11",2224.83,2224.83,2159.4,2159.4,201960],["2013-01-14",2093.96,2159.4,2093.96,2159.4,87950],["2013-01-15",2093.96,2290.27,2093.96,2290.27,813610],["2013-01-16",2421.14,2421.14,2421.14,2421.14,1259950],["2013-01-17",2421.14,2421.14,2290.27,2355.7,544180],["2013-01-18",2290.27,2290.27,2224.83,2224.83,317160],["2013-01-21",2224.83,2224.83,2093.96,2224.83,248990],["2013-01-22",2159.4,2224.83,2093.96,2093.96,360180],["2013-01-23",2093.96,2159.4,1963.09,2093.96,147630],["2013-01-24",2028.52,2159.4,1963.09,2159.4,295860],["2013-01-25",2093.96,2159.4,2028.52,2028.52,429770],["2013-01-28",1963.09,2093.96,1963.09,2028.52,296110],["2013-01-29",2028.52,2028.52,1963.09,2028.52,176350],["2013-01-30",1963.09,2159.4,1963.09,2093.96,614470],["2013-01-31",2028.52,2159.4,2028.52,2093.96,194700],["2013-02-01",2093.96,2093.96,2028.52,2028.52,114540],["2013-02-04",2028.52,2159.4,2028.52,2159.4,587510],["2013-02-05",2290.27,2290.27,2290.27,2290.27,481000],["2013-02-06",2421.14,2421.14,2355.7,2421.14,805780],["2013-02-07",2355.7,2421.14,2290.27,2355.7,241040],["2013-02-08",2355.7,2421.14,2290.27,2421.14,487930],["2013-02-18",2486.58,2486.58,2421.14,2421.14,297750],["2013-02-19",2421.14,2421.14,2290.27,2355.7,311600],["2013-02-20",2355.7,2486.58,2355.7,2486.58,1333920],["2013-02-21",2355.7,2486.58,2355.7,2355.7,1628020],["2013-02-22",2290.27,2421.14,2224.83,2224.83,425970],["2013-02-25",2224.83,2355.7,2224.83,2355.7,766930],["2013-02-26",2355.7,2486.58,2224.83,2224.83,735770],["2013-02-27",2290.27,2355.7,2290.27,2355.7,349120],["2013-02-28",2421.14,2486.58,2421.14,2486.58,398870],["2013-03-01",2552.01,2617.45,2486.58,2486.58,1179960],["2013-03-04",2486.58,2617.45,2421.14,2421.14,681180],["2013-03-05",2486.58,2552.01,2486.58,2552.01,770720],["2013-03-06",2486.58,2682.89,2486.58,2617.45,77110],["2013-03-07",2617.45,2617.45,2486.58,2486.58,100200],["2013-03-08",2552.01,2617.45,2421.14,2617.45,353710],["2013-03-11",2682.89,2748.32,2682.89,2748.32,317160],["2013-03-12",2879.19,2879.19,2813.76,2879.19,347310],["2013-03-13",3075.5,3075.5,3010.07,3075.5,772300],["2013-03-14",3206.38,3271.81,3206.38,3271.81,216830],["2013-03-15",3468.12,3468.12,3468.12,3468.12,197440],["2013-03-18",3664.43,3664.43,3271.81,3271.81,899460],["2013-03-19",3140.94,3206.38,3075.5,3075.5,411230],["2013-03-20",3010.07,3271.81,3010.07,3206.38,235790],["2013-03-21",3206.38,3337.25,3206.38,3271.81,332260],["2013-03-22",3271.81,3271.81,3075.5,3075.5,217000],["2013-03-25",3075.5,3075.5,2879.19,3010.07,98170],["2013-03-26",2879.19,2944.63,2879.19,2944.63,33010],["2013-03-27",2813.76,2813.76,2748.32,2748.32,289520],["2013-03-28",2682.89,2748.32,2617.45,2617.45,350260],["2013-03-29",2486.58,2748.32,2486.58,2748.32,616680],["2013-04-01",2748.32,2879.19,2748.32,2879.19,178340],["2013-04-02",2944.63,3010.07,2682.89,2682.89,391140],["2013-04-03",2682.89,2682.89,2682.89,2682.89,0],["2013-04-04",2682.89,2682.89,2682.89,2682.89,0],["2013-04-05",2682.89,2682.89,2682.89,2682.89,0],["2013-04-08",2682.89,2682.89,2682.89,2682.89,0],["2013-04-09",2682.89,2682.89,2682.89,2682.89,0],["2013-04-10",2682.89,2682.89,2682.89,2682.89,0],["2013-04-11",2486.58,2486.58,2486.58,2486.58,46090],["2013-04-12",2617.45,2617.45,2617.45,2617.45,87780],["2013-04-15",2748.32,2748.32,2748.32,2748.32,231760],["2013-04-16",2617.45,2617.45,2617.45,2617.45,113420],["2013-04-17",2486.58,2486.58,2486.58,2486.58,164340],["2013-04-18",2355.7,2355.7,2355.7,2355.7,444590],["2013-04-22",2224.83,2224.83,2224.83,2224.83,1297800],["2013-04-23",2159.4,2159.4,2159.4,2159.4,1095950],["2013-04-24",2028.52,2028.52,2028.52,2028.52,784940],["2013-04-25",1897.65,1897.65,1897.65,1897.65,1017130],["2013-04-26",1897.65,1897.65,1897.65,1897.65,306080],["2013-05-02",2028.52,2028.52,2028.52,2028.52,91970],["2013-05-03",2028.52,2159.4,2028.52,2159.4,91510],["2013-05-06",2159.4,2224.83,2159.4,2224.83,97300],["2013-05-07",2224.83,2224.83,2093.96,2093.96,157240],["2013-05-08",2093.96,2224.83,2093.96,2224.83,95000],["2013-05-09",2224.83,2355.7,2224.83,2355.7,110860],["2013-05-10",2355.7,2355.7,2224.83,2224.83,65220],["2013-05-13",2224.83,2224.83,2093.96,2093.96,94700],["2013-05-14",2093.96,2224.83,2093.96,2224.83,125840],["2013-05-15",2224.83,2355.7,2224.83,2355.7,414620],["2013-05-16",2355.7,2486.58,2355.7,2486.58,129030],["2013-05-17",2486.58,2617.45,2486.58,2617.45,1142680],["2013-05-20",2617.45,2617.45,2486.58,2486.58,235220],["2013-05-21",2486.58,2617.45,2486.58,2617.45,515940],["2013-05-22",2617.45,2748.32,2617.45,2748.32,774010],["2013-05-23",2748.32,2879.19,2748.32,2879.19,46860],["2013-05-24",2879.19,3010.07,2879.19,3010.07,92000],["2013-05-27",3010.07,3140.94,3010.07,3140.94,186780],["2013-05-28",3140.94,3140.94,2944.63,2944.63,84760],["2013-05-29",2944.63,3075.5,2944.63,3075.5,76800],["2013-05-30",3075.5,3075.5,3010.07,3010.07,56050],["2013-05-31",3010.07,3010.07,2813.76,2813.76,3297993],["2013-06-03",2813.76,3010.07,2813.76,3010.07,139670],["2013-06-04",3010.07,3206.38,3010.07,3206.38,91000],["2013-06-05",3206.38,3337.25,3206.38,3337.25,141210],["2013-06-06",3337.25,3337.25,3140.94,3140.94,186140],["2013-06-07",3140.94,3140.94,3075.5,3075.5,8000],["2013-06-10",3075.5,3075.5,3075.5,3075.5,6380],["2013-06-11",3075.5,3075.5,3075.5,3075.5,22800],["2013-06-12",3075.5,3075.5,3010.07,3010.07,3910],["2013-06-13",3010.07,3010.07,2813.76,2813.76,940],["2013-06-14",2813.76,2813.76,2617.45,2617.45,52610],["2013-06-17",2617.45,2748.32,2617.45,2748.32,6720],["2013-06-18",2748.32,2879.19,2748.32,2879.19,41700],["2013-06-19",2879.19,3075.5,2879.19,3075.5,55010],["2013-06-20",3075.5,3206.38,3075.5,3206.38,132000],["2013-06-21",3206.38,3206.38,3075.5,3075.5,60500],["2013-06-24",3075.5,3206.38,3075.5,3206.38,463990],["2013-06-25",3206.38,3206.38,3075.5,3075.5,23500],["2013-06-26",3075.5,3075.5,3075.5,3075.5,12010],["2013-06-27",3075.5,3075.5,2944.63,2944.63,399150],["2013-06-28",2944.63,3140.94,2944.63,3140.94,165020],["2013-07-01",3140.94,3140.94,2944.63,2944.63,1600200],["2013-07-02",2944.63,3140.94,2944.63,3140.94,627310],["2013-07-03",3140.94,3337.25,3140.94,3337.25,478630],["2013-07-04",3337.25,3533.56,3337.25,3533.56,1930574],["2013-07-05",3533.56,3729.87,3533.56,3729.87,473100],["2013-07-08",3729.87,3926.17,3729.87,3926.17,334690],["2013-07-09",3926.17,4122.48,3926.17,4122.48,93700],["2013-07-10",4122.48,4122.48,3860.74,3860.74,351880],["2013-07-11",3860.74,3860.74,3664.43,3664.43,6270],["2013-07-12",3860.74,3860.74,3860.74,3860.74,39730],["2013-07-15",3860.74,4122.48,3860.74,4122.48,717360],["2013-07-16",4122.48,4122.48,3991.61,3991.61,96070],["2013-07-17",3991.61,4253.36,3991.61,4253.36,268560],["2013-07-18",4253.36,4515.1,4253.36,4515.1,2258560],["2013-07-19",4253.36,4253.36,4253.36,4253.36,160490],["2013-07-22",4253.36,4253.36,3991.61,3991.61,368570],["2013-07-23",3991.61,4253.36,3991.61,4253.36,225620],["2013-07-24",4253.36,4384.23,4253.36,4384.23,184140],["2013-07-25",4384.23,4384.23,4187.92,4187.92,100020],["2013-07-26",4187.92,4187.92,3926.17,3926.17,401010],["2013-07-29",3664.43,3664.43,3664.43,3664.43,221610],["2013-07-30",3860.74,3860.74,3860.74,3860.74,14950],["2013-07-31",4122.48,4122.48,4122.48,4122.48,45240],["2013-08-01",4384.23,4384.23,4384.23,4384.23,105090],["2013-08-02",4122.48,4122.48,4122.48,4122.48,2700],["2013-08-05",4253.36,4253.36,4253.36,4253.36,8500],["2013-08-06",4449.66,4449.66,4449.66,4449.66,444000],["2013-08-07",4187.92,4187.92,4187.92,4187.92,13150],["2013-08-08",4253.36,4253.36,4253.36,4253.36,32380],["2013-08-09",4253.36,4253.36,4253.36,4253.36,494220],["2013-08-12",4057.05,4057.05,4057.05,4057.05,13710],["2013-08-13",4253.36,4253.36,4253.36,4253.36,219590],["2013-08-14",4384.23,4384.23,4384.23,4384.23,482500],["2013-08-15",4645.97,4645.97,4645.97,4645.97,743920],["2013-08-16",4842.28,4842.28,4842.28,4842.28,2326180],["2013-08-19",4907.72,4907.72,4907.72,4907.72,685610],["2013-08-20",4711.41,4711.41,4711.41,4711.41,614600],["2013-08-21",4580.54,4580.54,4580.54,4580.54,183480],["2013-08-22",4580.54,4580.54,4580.54,4580.54,17350],["2013-08-23",4842.28,4842.28,4842.28,4842.28,522990],["2013-08-26",5104.03,5104.03,5104.03,5104.03,352990],["2013-08-27",5104.03,5300.34,5104.03,5300.34,219130],["2013-08-28",5431.21,5431.21,5431.21,5431.21,119680],["2013-08-29",5431.21,5431.21,5104.03,5104.03,337440],["2013-08-30",5104.03,5431.21,5104.03,5431.21,384600],["2013-09-03",5431.21,5758.39,5431.21,5758.39,147130],["2013-09-04",5758.39,6151.01,5758.39,6151.01,10850],["2013-09-05",6151.01,6543.62,6151.01,6543.62,38680],["2013-09-06",6543.62,6936.24,6543.62,6936.24,789860],["2013-09-09",6936.24,6936.24,6936.24,6936.24,363500],["2013-09-10",6936.24,6936.24,6870.81,6870.81,63280],["2013-09-11",6870.81,6870.81,6543.62,6543.62,46400],["2013-09-12",6543.62,6936.24,6543.62,6936.24,33130],["2013-09-13",6936.24,6936.24,6674.5,6674.5,22500],["2013-09-16",6674.5,6674.5,6412.75,6412.75,37250],["2013-09-17",6412.75,6412.75,6412.75,6412.75,18680],["2013-09-18",6412.75,6412.75,6412.75,6412.75,15700],["2013-09-19",6412.75,6805.37,6412.75,6805.37,12400],["2013-09-20",6805.37,7067.11,6805.37,7067.11,49470],["2013-09-23",7067.11,7067.11,6674.5,6674.5,97410],["2013-09-24",6674.5,6674.5,6412.75,6412.75,19390],["2013-09-25",6412.75,6805.37,6412.75,6805.37,60510],["2013-09-26",6805.37,7263.42,6805.37,7263.42,32000],["2013-09-27",7263.42,7263.42,7001.68,7001.68,45500],["2013-09-30",7001.68,7394.3,7001.68,7394.3,277220],["2013-10-01",7394.3,7394.3,7001.68,7001.68,645560],["2013-10-02",7001.68,7394.3,7001.68,7394.3,188890],["2013-10-03",7394.3,7394.3,6936.24,6936.24,35120],["2013-10-04",6478.19,6478.19,6478.19,6478.19,240180],["2013-10-07",6478.19,6478.19,6412.75,6412.75,283990],["2013-10-08",6412.75,6739.93,6412.75,6739.93,233510],["2013-10-09",6739.93,6739.93,6609.06,6609.06,42500],["2013-10-10",6609.06,6609.06,6347.32,6347.32,25000],["2013-10-11",6347.32,6543.62,6347.32,6543.62,21660],["2013-10-14",6543.62,6543.62,6412.75,6412.75,23650],["2013-10-15",6412.75,6805.37,6412.75,6805.37,146080],["2013-10-16",6805.37,6805.37,6805.37,6805.37,76350],["2013-10-17",6478.19,6478.19,6478.19,6478.19,79080],["2013-10-18",6478.19,6478.19,6412.75,6412.75,106070],["2013-10-21",6151.01,6151.01,6151.01,6151.01,105120],["2013-10-22",6281.88,6281.88,6281.88,6281.88,340450],["2013-10-23",6674.5,6674.5,6674.5,6674.5,5910],["2013-10-24",7132.55,7132.55,7132.55,7132.55,140],["2013-10-25",7590.6,7590.6,7590.6,7590.6,1543240],["2013-10-28",8114.09,8114.09,7786.91,8114.09,1051910],["2013-10-29",8310.4,8441.28,7786.91,7786.91,690660],["2013-10-30",7590.6,7917.79,7590.6,7786.91,438130],["2013-10-31",7656.04,7786.91,7590.6,7786.91,329820],["2013-11-01",7656.04,8048.66,7656.04,7983.22,356390],["2013-11-04",7852.35,8506.71,7852.35,8506.71,818470],["2013-11-05",8768.46,8899.33,8244.97,8833.89,583100],["2013-11-06",9030.2,9161.07,8833.89,9095.64,556990],["2013-11-07",8964.77,9357.38,8899.33,9291.95,909170],["2013-11-08",9030.2,9291.95,9030.2,9161.07,717960],["2013-11-11",8964.77,9161.07,8899.33,9030.2,406640],["2013-11-12",9030.2,9619.13,8964.77,9619.13,1159700],["2013-11-13",9553.69,10077.18,9488.26,9946.31,744060],["2013-11-14",9946.31,10011.75,9619.13,9684.56,400280],["2013-11-15",9684.56,10142.62,9553.69,10142.62,631740],["2013-11-18",10011.75,10142.62,9815.44,9946.31,935800],["2013-11-19",9880.87,10404.36,9488.26,10077.18,1777980],["2013-11-20",10011.75,10404.36,9815.44,10142.62,1396160],["2013-11-21",10011.75,10011.75,9553.69,9553.69,1365260],["2013-11-22",9095.64,9357.38,8899.33,9291.95,1579940],["2013-11-25",9095.64,9357.38,8964.77,9161.07,1032520],["2013-11-26",8964.77,9750.0,8964.77,9750.0,1115220],["2013-11-27",10400.0,10400.0,10400.0,10400.0,256140],["2013-11-28",11100.0,11100.0,11000.0,11100.0,4138460],["2013-11-29",11800.0,11800.0,11000.0,11500.0,2666410],["2013-12-02",11000.0,11100.0,10700.0,10700.0,1846180],["2013-12-03",10100.0,10500.0,10000.0,10400.0,4142770],["2013-12-04",10100.0,10200.0,9700.0,9700.0,2437300],["2013-12-05",9100.0,9300.0,9100.0,9100.0,2562170],["2013-12-06",8500.0,9300.0,8500.0,9100.0,2566960],["2013-12-09",9200.0,9400.0,8500.0,8500.0,1474210],["2013-12-10",8100.0,8300.0,8000.0,8000.0,3182360],["2013-12-11",7500.0,7700.0,7500.0,7500.0,731410],["2013-12-12",7000.0,7000.0,7000.0,7000.0,234690],["2013-12-13",6600.0,6900.0,6600.0,6700.0,4545090],["2013-12-16",6800.0,7100.0,6700.0,7100.0,1191650],["2013-12-17",7500.0,7500.0,7400.0,7500.0,1555550],["2013-12-18",7600.0,8000.0,7400.0,8000.0,3952360],["2013-12-19",8300.0,8400.0,7800.0,7800.0,2468470],["2013-12-20",7800.0,7900.0,7300.0,7300.0,3112290],["2013-12-23",7300.0,7600.0,6900.0,7400.0,1280280],["2013-12-24",7400.0,7600.0,7100.0,7300.0,929770],["2013-12-25",7400.0,7800.0,7300.0,7600.0,976880],["2013-12-26",7600.0,7800.0,7500.0,7500.0,1004220],["2013-12-27",7500.0,7600.0,7000.0,7000.0,819480],["2013-12-30",7000.0,7200.0,6600.0,6700.0,1351560],["2013-12-31",6800.0,7100.0,6800.0,7100.0,1243240],["2014-01-02",7400.0,7500.0,7300.0,7500.0,1175630],["2014-01-03",7800.0,7800.0,7400.0,7600.0,1398020],["2014-01-06",7500.0,8100.0,7400.0,8100.0,2712760],["2014-01-07",8300.0,8600.0,8100.0,8200.0,3244420],["2014-01-08",8100.0,8300.0,8000.0,8300.0,1779060],["2014-01-09",8100.0,8700.0,7900.0,8700.0,2666200],["2014-01-10",8700.0,8900.0,8300.0,8400.0,2038600],["2014-01-13",8200.0,8400.0,8000.0,8000.0,2388740],["2014-01-14",8000.0,8400.0,7800.0,8100.0,1479140],["2014-01-15",8000.0,8400.0,7900.0,8300.0,4793400],["2014-01-16",8400.0,8700.0,8300.0,8600.0,3516590],["2014-01-17",8500.0,8600.0,8100.0,8100.0,1339380],["2014-01-20",8000.0,8100.0,7600.0,7600.0,2650820],["2014-01-21",7300.0,7900.0,7200.0,7900.0,1895890],["2014-01-22",7900.0,7900.0,7500.0,7600.0,1325760],["2014-01-23",7500.0,7800.0,7200.0,7800.0,1324370],["2014-01-24",7600.0,7800.0,7600.0,7800.0,1051830],["2014-01-27",7600.0,8200.0,7600.0,8200.0,1782450],["2014-02-06",8100.0,8500.0,8000.0,8400.0,1431700],["2014-02-07",8200.0,8900.0,8200.0,8700.0,4671280],["2014-02-10",8700.0,9300.0,8600.0,9300.0,4469390],["2014-02-11",9500.0,9600.0,8900.0,8900.0,3488630],["2014-02-12",9000.0,9300.0,8800.0,9300.0,3642810],["2014-02-13",9300.0,9500.0,8800.0,9500.0,3481780],["2014-02-14",9300.0,9900.0,9300.0,9900.0,5207050],["2014-02-17",9700.0,10200.0,9700.0,10100.0,3030290],["2014-02-18",10000.0,10100.0,9800.0,9800.0,3035290],["2014-02-19",9600.0,10000.0,9600.0,10000.0,5031690],["2014-02-20",10000.0,10700.0,9900.0,10700.0,9613580],["2014-02-21",10700.0,11000.0,10100.0,10900.0,3919640],["2014-02-24",10900.0,11000.0,10500.0,10800.0,3973570],["2014-02-25",10600.0,10800.0,10300.0,10600.0,4163330],["2014-02-26",10600.0,11000.0,10500.0,10900.0,3231820],["2014-02-27",10800.0,11200.0,10600.0,10600.0,3729920],["2014-02-28",10500.0,10700.0,10400.0,10600.0,2219830],["2014-03-03",10500.0,10800.0,10200.0,10300.0,3403600],["2014-03-04",10100.0,10500.0,10000.0,10500.0,2005110],["2014-03-05",10700.0,11200.0,10600.0,11200.0,3319240],["2014-03-06",11200.0,11500.0,11000.0,11300.0,2486980],["2014-03-07",11000.0,11300.0,11000.0,11000.0,2426790],["2014-03-10",11000.0,11400.0,11000.0,11300.0,1954640],["2014-03-11",11400.0,11600.0,11200.0,11400.0,2423670],["2014-03-12",11300.0,12100.0,11300.0,11800.0,6692950],["2014-03-13",11800.0,12100.0,11800.0,11900.0,1641290],["2014-03-14",11800.0,12000.0,11600.0,11600.0,2277610],["2014-03-17",11700.0,12000.0,11700.0,11800.0,2103340],["2014-03-18",11800.0,12200.0,11700.0,11800.0,2100950],["2014-03-19",12200.0,12400.0,12000.0,12400.0,3022590],["2014-03-20",12600.0,12600.0,12000.0,12000.0,3141660],["2014-03-21",12000.0,12300.0,11900.0,12000.0,1833060],["2014-03-24",12200.0,12700.0,12100.0,12500.0,2304920],["2014-03-25",12500.0,12800.0,12000.0,12000.0,2815430],["2014-03-26",12200.0,12400.0,11300.0,11500.0,2950680],["2014-03-27",11600.0,11600.0,11000.0,11600.0,1784750],["2014-03-28",11500.0,11800.0,11200.0,11500.0,1752050],["2014-03-31",11400.0,11400.0,11100.0,11300.0,2182470],["2014-04-01",11200.0,11200.0,10600.0,10600.0,1953410],["2014-04-02",10600.0,10700.0,9900.0,10100.0,5859690],["2014-04-03",10300.0,10600.0,10100.0,10600.0,1530940],["2014-04-04",10500.0,10600.0,10100.0,10200.0,1143540],["2014-04-07",10000.0,10900.0,10000.0,10900.0,3146060],["2014-04-08",11000.0,11300.0,10900.0,11200.0,1649780],["2014-04-10",11000.0,11200.0,10900.0,10900.0,1497450],["2014-04-11",10700.0,10900.0,10600.0,10900.0,1679830],["2014-04-14",10900.0,10900.0,10300.0,10600.0,1718620],["2014-04-15",10300.0,10500.0,9900.0,9900.0,3149330],["2014-04-16",9600.0,9800.0,9300.0,9400.0,2221360],["2014-04-17",9600.0,9700.0,9300.0,9300.0,1332870],["2014-04-18",9300.0,9300.0,8700.0,8700.0,1860820],["2014-04-21",8500.0,8700.0,8100.0,8300.0,2017850],["2014-04-22",8300.0,8800.0,8200.0,8800.0,1711990],["2014-04-23",8900.0,9200.0,8600.0,8700.0,1440040],["2014-04-24",8700.0,8900.0,8600.0,8700.0,620800],["2014-04-25",8700.0,8900.0,8700.0,8800.0,1087290],["2014-04-28",8900.0,8900.0,8500.0,8500.0,578240],["2014-04-29",8400.0,8600.0,8300.0,8600.0,399240],["2014-05-05",8600.0,8600.0,8000.0,8000.0,1262550],["2014-05-06",7800.0,8100.0,7500.0,8100.0,1860750],["2014-05-07",8000.0,8100.0,7800.0,8000.0,734340],["2014-05-08",7600.0,7600.0,7500.0,7500.0,718520],["2014-05-09",7000.0,7400.0,7000.0,7200.0,2634260],["2014-05-12",6800.0,6900.0,6700.0,6700.0,389770],["2014-05-13",6300.0,6500.0,6300.0,6300.0,888090],["2014-05-14",5900.0,6700.0,5900.0,6300.0,2505400],["2014-05-15",6100.0,6600.0,5900.0,5900.0,2531220],["2014-05-16",5900.0,6300.0,5800.0,6200.0,855330],["2014-05-19",6400.0,6600.0,6400.0,6600.0,1851320],["2014-05-20",6900.0,7000.0,6800.0,7000.0,3590190],["2014-05-21",7300.0,7400.0,7200.0,7400.0,963310],["2014-05-22",7700.0,7900.0,7500.0,7600.0,4871410],["2014-05-23",7600.0,7800.0,7400.0,7600.0,2803070],["2014-05-26",7600.0,8100.0,7400.0,8100.0,2019600],["2014-05-27",8100.0,8500.0,8000.0,8200.0,2257100],["2014-05-28",8300.0,8400.0,8000.0,8200.0,2518990],["2014-05-29",8700.0,8700.0,8600.0,8700.0,2534190],["2014-05-30",9100.0,9300.0,8900.0,8900.0,3569940],["2014-06-02",8800.0,8800.0,8300.0,8300.0,2724460],["2014-06-03",8300.0,8600.0,8100.0,8400.0,1569020],["2014-06-04",8500.0,8500.0,7900.0,8000.0,1751150],["2014-06-05",8000.0,8200.0,7700.0,8000.0,1198520],["2014-06-06",8100.0,8500.0,8100.0,8500.0,1789980],["2014-06-09",8900.0,9000.0,8600.0,8700.0,2364370],["2014-06-10",8600.0,8700.0,8300.0,8300.0,1518030],["2014-06-11",8300.0,8800.0,8300.0,8700.0,1333270],["2014-06-12",8800.0,9100.0,8700.0,8800.0,2036140],["2014-06-13",8800.0,8900.0,8600.0,8700.0,985560],["2014-06-16",8800.0,9200.0,8800.0,9200.0,2279090],["2014-06-17",9300.0,9400.0,9100.0,9400.0,1777130],["2014-06-18",9500.0,9700.0,9300.0,9300.0,1415210],["2014-06-19",8900.0,9200.0,8700.0,9100.0,3544820],["2014-06-20",9200.0,9200.0,8900.0,9000.0,675520],["2014-06-23",9000.0,9100.0,8900.0,8900.0,809280],["2014-06-24",8900.0,9200.0,8800.0,9200.0,1848170],["2014-06-25",9300.0,9500.0,9200.0,9500.0,1903960],["2014-06-26",9400.0,9800.0,9400.0,9500.0,2202750],["2014-06-27",9500.0,9600.0,9300.0,9400.0,1213180],["2014-06-30",9500.0,9900.0,9400.0,9800.0,2094760],["2014-07-01",9700.0,9900.0,9700.0,9800.0,1322640],["2014-07-02",9800.0,10400.0,9800.0,10400.0,2474570],["2014-07-03",10400.0,10700.0,10300.0,10400.0,1380100],["2014-07-04",10500.0,10900.0,10500.0,10800.0,1701740],["2014-07-07",11000.0,11300.0,10700.0,11200.0,2440010],["2014-07-08",11300.0,11500.0,11100.0,11400.0,1759840],["2014-07-09",11600.0,11600.0,11300.0,11300.0,1175300],["2014-07-10",11200.0,11300.0,10600.0,10700.0,5774950],["2014-07-11",10700.0,10900.0,10400.0,10700.0,2589510],["2014-07-14",10700.0,11300.0,10700.0,11000.0,1636470],["2014-07-15",11000.0,11200.0,11000.0,11200.0,2239680],["2014-07-16",11400.0,11400.0,10800.0,10800.0,3533230],["2014-07-17",10600.0,11200.0,10600.0,11000.0,4215420],["2014-07-18",11000.0,11300.0,10700.0,11300.0,2422440],["2014-07-21",11300.0,11600.0,11100.0,11300.0,3494880],["2014-07-22",11200.0,11300.0,10600.0,10600.0,1965590],["2014-07-23",10200.0,10500.0,9900.0,10200.0,5116260],["2014-07-24",10000.0,10200.0,9900.0,10000.0,2761180],["2014-07-25",9900.0,10200.0,9800.0,9800.0,2835230],["2014-07-28",9600.0,9600.0,9200.0,9200.0,2840680],["2014-07-29",8800.0,9100.0,8800.0,9000.0,2923090],["2014-07-30",8900.0,9300.0,8900.0,9200.0,1673380],["2014-07-31",9100.0,9400.0,9100.0,9400.0,1342950],["2014-08-01",9300.0,9400.0,9100.0,9200.0,1169030],["2014-08-04",9100.0,9300.0,9000.0,9100.0,1334450],["2014-08-05",9200.0,9600.0,9100.0,9500.0,2052530],["2014-08-06",9600.0,9600.0,9400.0,9400.0,2374960],["2014-08-07",9400.0,9600.0,9200.0,9600.0,2067970],["2014-08-08",9600.0,9700.0,9300.0,9500.0,1277640],["2014-08-11",9400.0,9600.0,9200.0,9300.0,1325380],["2014-08-12",9300.0,9400.0,9100.0,9400.0,1377460],["2014-08-13",9200.0,9500.0,9200.0,9500.0,1275540],["2014-08-14",9600.0,9700.0,9500.0,9600.0,2817690],["2014-08-15",9500.0,10100.0,9400.0,9900.0,3755650],["2014-08-18",10000.0,10200.0,9900.0,10200.0,1738170],["2014-08-19",10200.0,10300.0,9900.0,9900.0,1846370],["2014-08-20",9900.0,10100.0,9700.0,10000.0,2065950],["2014-08-21",10000.0,10200.0,9800.0,9900.0,1869150],["2014-08-22",9800.0,10100.0,9800.0,10000.0,2786910],["2014-08-25",10100.0,10400.0,10000.0,10100.0,3353550],["2014-08-26",10200.0,10200.0,9900.0,10000.0,1724510],["2014-08-27",9900.0,10000.0,9700.0,9700.0,2055690],["2014-08-28",9600.0,9900.0,9600.0,9800.0,1386790],["2014-08-29",9700.0,10400.0,9700.0,10400.0,4846660],["2014-09-03",10800.0,11000.0,10500.0,10500.0,3863550],["2014-09-04",10500.0,10700.0,10400.0,10600.0,1975230],["2014-09-05",10600.0,10900.0,10400.0,10900.0,2383350],["2014-09-08",10800.0,11000.0,10500.0,10600.0,1894620],["2014-09-09",10500.0,10500.0,9900.0,9900.0,3265210],["2014-09-10",9700.0,10200.0,9400.0,10100.0,2454420],["2014-09-11",10000.0,10200.0,9800.0,10000.0,806030],["2014-09-12",9800.0,10100.0,9800.0,10100.0,1496510],["2014-09-15",10100.0,10300.0,9900.0,9900.0,2254930],["2014-09-16",9800.0,10200.0,9700.0,10200.0,2181770],["2014-09-17",10200.0,10900.0,10200.0,10900.0,6804720],["2014-09-18",10900.0,11000.0,10300.0,10300.0,3250210],["2014-09-19",10200.0,10500.0,10000.0,10400.0,1327460],["2014-09-22",10400.0,10600.0,10100.0,10300.0,2415990],["2014-09-23",10200.0,10600.0,10100.0,10400.0,3064600],["2014-09-24",10500.0,10800.0,10300.0,10700.0,2627780],["2014-09-25",10600.0,11000.0,10500.0,11000.0,3018680],["2014-09-26",10900.0,11300.0,10900.0,11000.0,6181800],["2014-09-29",11000.0,11500.0,10900.0,11500.0,4821580],["2014-09-30",11500.0,12200.0,11500.0,12000.0,6963420],["2014-10-01",12000.0,12400.0,12000.0,12400.0,5764870],["2014-10-02",12400.0,12600.0,12300.0,12300.0,4655830],["2014-10-03",12200.0,13100.0,12100.0,13100.0,7189110],["2014-10-06",13300.0,14000.0,13300.0,13700.0,3355990],["2014-10-07",13600.0,13800.0,13500.0,13600.0,4497810],["2014-10-08",13500.0,14300.0,13300.0,14300.0,9503190],["2014-10-09",14300.0,15300.0,14100.0,15300.0,6102880],["2014-10-10",15400.0,15800.0,14700.0,15000.0,5273580],["2014-10-13",14600.0,15200.0,14600.0,15200.0,7887860],["2014-10-14",15300.0,15800.0,15000.0,15300.0,5078240],["2014-10-15",15000.0,15400.0,14800.0,15400.0,5322290],["2014-10-16",15300.0,16000.0,15300.0,15600.0,7522920],["2014-10-17",15600.0,15700.0,15000.0,15400.0,4218030],["2014-10-20",15700.0,16400.0,15600.0,16200.0,4153810],["2014-10-21",16100.0,17200.0,16100.0,16800.0,3948320],["2014-10-22",16900.0,17500.0,16900.0,17200.0,3423810],["2014-10-23",17600.0,17600.0,16000.0,16100.0,9426190],["2014-10-24",16000.0,16600.0,15000.0,15700.0,10337040],["2014-10-27",15300.0,15600.0,14700.0,14700.0,4039640],["2014-10-28",13800.0,14100.0,13700.0,13700.0,8932250],["2014-10-29",13900.0,14500.0,13800.0,14400.0,6174330],["2014-10-30",14200.0,14600.0,13900.0,14000.0,3631040],["2014-10-31",13800.0,14400.0,13700.0,14200.0,5388690],["2014-11-03",14400.0,15100.0,14400.0,15100.0,5463810],["2014-11-04",15500.0,15800.0,15300.0,15500.0,6425510],["2014-11-05",15500.0,15600.0,15000.0,15400.0,7321150],["2014-11-06",15500.0,16300.0,15500.0,16100.0,4784100],["2014-11-07",16400.0,16500.0,15700.0,16100.0,5192570],["2014-11-10",16400.0,16600.0,16100.0,16200.0,6641340],["2014-11-11",16200.0,16400.0,15800.0,15800.0,6333050],["2014-11-12",15600.0,16600.0,15600.0,16600.0,5929610],["2014-11-13",16800.0,16900.0,16100.0,16400.0,3827690],["2014-11-14",16200.0,16800.0,15900.0,16300.0,7165530],["2014-11-17",16400.0,17400.0,16300.0,17400.0,9409930],["2014-11-18",17800.0,18500.0,17600.0,17600.0,6864850],["2014-11-19",17600.0,17900.0,17000.0,17100.0,8127360],["2014-11-20",17500.0,17600.0,17200.0,17400.0,3656150],["2014-11-21",17400.0,17400.0,16200.0,16200.0,12491300],["2014-11-24",15100.0,15300.0,15100.0,15100.0,6414900],["2014-11-25",14100.0,15400.0,14100.0,14600.0,15747240],["2014-11-26",14400.0,15000.0,13600.0,13700.0,9476440],["2014-11-27",13700.0,14400.0,13200.0,14400.0,4882530],["2014-11-28",14000.0,15000.0,14000.0,14300.0,6701280],["2014-12-01",14300.0,14800.0,14200.0,14400.0,4081090],["2014-12-02",14600.0,14700.0,14300.0,14300.0,3880990],["2014-12-03",14300.0,14400.0,13900.0,14100.0,4510250],["2014-12-04",14200.0,14500.0,14100.0,14200.0,3545760],["2014-12-05",14200.0,14700.0,14200.0,14500.0,4120580],["2014-12-08",14500.0,14600.0,14100.0,14100.0,2823220],["2014-12-09",13900.0,14000.0,13200.0,13200.0,5884020],["2014-12-10",13000.0,13400.0,12300.0,13000.0,7182740],["2014-12-11",12800.0,13000.0,12100.0,12100.0,4819640],["2014-12-12",11900.0,12500.0,11800.0,12500.0,4373640],["2014-12-15",12500.0,13100.0,12400.0,12700.0,4004380],["2014-12-16",12500.0,12800.0,12200.0,12300.0,3774890],["2014-12-17",12500.0,12500.0,11500.0,11500.0,7142000],["2014-12-18",11800.0,12300.0,11700.0,12300.0,4364860],["2014-12-19",12400.0,12600.0,11800.0,11800.0,2986900],["2014-12-22",12100.0,12300.0,11800.0,12300.0,2466870],["2014-12-23",12100.0,12400.0,11900.0,12000.0,1713810],["2014-12-24",12200.0,12200.0,11800.0,11800.0,2154810],["2014-12-25",11800.0,11800.0,11400.0,11500.0,2483630],["2014-12-26",11400.0,11500.0,10800.0,11000.0,3841000],["2014-12-29",11000.0,11200.0,10300.0,10400.0,3396410],["2014-12-30",10400.0,11100.0,10200.0,11100.0,4316460],["2014-12-31",11300.0,11800.0,11200.0,11800.0,5287370],["2015-01-05",11900.0,12300.0,11900.0,11900.0,4621640],["2015-01-06",11600.0,12700.0,11500.0,12700.0,6298740],["2015-01-07",12800.0,13200.0,12600.0,12700.0,5019370],["2015-01-08",12700.0,12900.0,12400.0,12500.0,3925130],["2015-01-09",12500.0,12900.0,12400.0,12600.0,3591760],["2015-01-12",12600.0,12800.0,11900.0,12000.0,4892530],["2015-01-13",11800.0,12400.0,11800.0,12000.0,3069500],["2015-01-14",12200.0,12800.0,12000.0,12800.0,6085720],["2015-01-15",13100.0,13300.0,12800.0,12800.0,4491690],["2015-01-16",12800.0,13100.0,12700.0,12800.0,3677720],["2015-01-19",12900.0,13000.0,12600.0,12600.0,4413560],["2015-01-20",12600.0,13000.0,12500.0,13000.0,3729910],["2015-01-21",13000.0,13100.0,12700.0,12800.0,2180480],["2015-01-22",12800.0,12900.0,12700.0,12800.0,2903670],["2015-01-23",13000.0,13500.0,12800.0,13300.0,5477780],["2015-01-26",13500.0,13600.0,13200.0,13200.0,2860190],["2015-01-27",13300.0,13400.0,12500.0,12700.0,6226160],["2015-01-28",12600.0,12800.0,12600.0,12600.0,3425510],["2015-01-29",12600.0,13000.0,12600.0,13000.0,2459890],["2015-01-30",12900.0,13000.0,12400.0,12500.0,3771460],["2015-02-02",12500.0,12600.0,11800.0,11800.0,3082490],["2015-02-03",12000.0,12400.0,11700.0,11700.0,3584460],["2015-02-04",11800.0,12200.0,11800.0,12200.0,1981250],["2015-02-05",12100.0,12300.0,12000.0,12000.0,1527860],["2015-02-06",12000.0,12200.0,11900.0,12000.0,1716310],["2015-02-09",12100.0,12100.0,11700.0,12000.0,1657040],["2015-02-10",11900.0,12200.0,11800.0,11800.0,1557380],["2015-02-11",11800.0,12300.0,11800.0,12300.0,1833670],["2015-02-12",12400.0,12600.0,12200.0,12300.0,1601780],["2015-02-13",12100.0,12400.0,12000.0,12100.0,1819450],["2015-02-24",12200.0,12200.0,11900.0,12100.0,1679840],["2015-02-25",12100.0,12600.0,12000.0,12400.0,4728870],["2015-02-26",12300.0,12500.0,12200.0,12500.0,1354170],["2015-02-27",12500.0,12900.0,12500.0,12700.0,5678290],["2015-03-02",12600.0,12700.0,12400.0,12500.0,2013110],["2015-03-03",12500.0,12900.0,12500.0,12900.0,2489240],["2015-03-04",12800.0,13100.0,12800.0,13100.0,3578280],["2015-03-05",13100.0,13300.0,12900.0,12900.0,2887460],["2015-03-06",12800.0,13100.0,12800.0,13000.0,2710770],["2015-03-09",13000.0,13000.0,12500.0,12600.0,2934500],["2015-03-10",12500.0,12800.0,12500.0,12600.0,1871430],["2015-03-11",12700.0,12900.0,12600.0,12700.0,2141210],["2015-03-12",12700.0,12800.0,12600.0,12600.0,1010230],["2015-03-13",12700.0,12800.0,12600.0,12600.0,1305090],["2015-03-16",12600.0,12700.0,12300.0,12400.0,2466150],["2015-03-17",12400.0,12700.0,12400.0,12500.0,1522970],["2015-03-18",12600.0,12700.0,12400.0,12600.0,1607440],["2015-03-19",12600.0,12700.0,12300.0,12300.0,2463440],["2015-03-20",12200.0,12400.0,12000.0,12400.0,1867460],["2015-03-23",12400.0,12400.0,11900.0,12000.0,2350870],["2015-03-24",11800.0,12000.0,11700.0,11900.0,2841710],["2015-03-25",11900.0,12200.0,11700.0,12100.0,2436000],["2015-03-26",12000.0,12400.0,11900.0,12200.0,2102150],["2015-03-27",12200.0,12400.0,11900.0,12000.0,1972910],["2015-03-30",12000.0,12100.0,11300.0,11400.0,2547480],["2015-03-31",11300.0,11700.0,11300.0,11400.0,3043700],["2015-04-01",11200.0,11400.0,10700.0,10800.0,3906650],["2015-04-02",10800.0,11200.0,10700.0,11200.0,2854250],["2015-04-03",11100.0,11200.0,11000.0,11100.0,1324020],["2015-04-06",10900.0,11100.0,10800.0,10900.0,1146010],["2015-04-07",10800.0,11400.0,10700.0,11400.0,2705960],["2015-04-08",11400.0,11500.0,11100.0,11200.0,1123400],["2015-04-09",11000.0,11400.0,11000.0,11200.0,1906660],["2015-04-10",11200.0,11500.0,11200.0,11300.0,2648900],["2015-04-13",11400.0,11600.0,11300.0,11300.0,1449950],["2015-04-14",11300.0,11300.0,11000.0,11000.0,1497550],["2015-04-15",11100.0,11200.0,10900.0,11000.0,2048110],["2015-04-16",11100.0,11100.0,10900.0,11000.0,2311720],["2015-04-17",10900.0,11100.0,10900.0,11000.0,1972560],["2015-04-20",10900.0,11000.0,10800.0,10800.0,1581170],["2015-04-21",10800.0,10900.0,10700.0,10800.0,1119210],["2015-04-22",10800.0,10900.0,10500.0,10500.0,1842180],["2015-04-23",10600.0,10700.0,10300.0,10500.0,2033540],["2015-04-24",10400.0,10600.0,10400.0,10500.0,1248570],["2015-04-27",10400.0,10500.0,10100.0,10200.0,1998310],["2015-05-04",10100.0,10200.0,9500.0,9500.0,3288970],["2015-05-05",9200.0,9400.0,8900.0,9200.0,4741520],["2015-05-06",9000.0,9200.0,8600.0,8600.0,2977650],["2015-05-07",8200.0,8800.0,8200.0,8300.0,1856340],["2015-05-08",8500.0,8800.0,8500.0,8800.0,2491990],["2015-05-11",9100.0,9400.0,9100.0,9100.0,4938330],["2015-05-12",9100.0,9400.0,9000.0,9100.0,2356870],["2015-05-13",9100.0,9300.0,8800.0,8900.0,1654340],["2015-05-14",8900.0,9200.0,8800.0,8900.0,2018730],["2015-05-15",9000.0,9100.0,8500.0,8500.0,2288010],["2015-05-18",8500.0,8500.0,8000.0,8000.0,2914200],["2015-05-19",8000.0,8500.0,7900.0,8500.0,2567570],["2015-05-20",8700.0,9000.0,8700.0,9000.0,3183650],["2015-05-21",9100.0,9300.0,9000.0,9100.0,3380570],["2015-05-22",9000.0,9300.0,8900.0,9200.0,2512110],["2015-05-25",9100.0,9700.0,9100.0,9600.0,3994730],["2015-05-26",9600.0,9800.0,9400.0,9400.0,3394980],["2015-05-27",9300.0,9900.0,9300.0,9600.0,4711340],["2015-05-28",9600.0,9900.0,9500.0,9800.0,3204990],["2015-05-29",9700.0,9800.0,9400.0,9500.0,2271250],["2015-06-01",9400.0,9600.0,9300.0,9400.0,3199330],["2015-06-02",9400.0,9600.0,9300.0,9500.0,3350690],["2015-06-03",9500.0,9800.0,9400.0,9800.0,3733080],["2015-06-04",10000.0,10300.0,9900.0,10300.0,5173300],["2015-06-05",10200.0,10500.0,10100.0,10400.0,3420890],["2015-06-08",10400.0,10800.0,10300.0,10300.0,4178850],["2015-06-09",10200.0,10300.0,9800.0,10000.0,4280090],["2015-06-10",10100.0,10200.0,9800.0,10200.0,3465270],["2015-06-11",10200.0,10400.0,10100.0,10200.0,3464550],["2015-06-12",10200.0,10400.0,10200.0,10300.0,3647530],["2015-06-15",10200.0,10400.0,10200.0,10200.0,2346990],["2015-06-16",10200.0,10200.0,9900.0,9900.0,2627270],["2015-06-17",9800.0,9900.0,9500.0,9500.0,3118960],["2015-06-18",9600.0,9900.0,9500.0,9900.0,1774650],["2015-06-19",9900.0,10000.0,9800.0,9800.0,1363610],["2015-06-22",9700.0,9900.0,9700.0,9800.0,1232310],["2015-06-23",9800.0,10300.0,9700.0,10200.0,2775770],["2015-06-24",10200.0,10700.0,10200.0,10600.0,5943400],["2015-06-25",10400.0,10600.0,10400.0,10500.0,1922260],["2015-06-26",10400.0,10600.0,10300.0,10600.0,3447070],["2015-06-29",10500.0,10700.0,10300.0,10700.0,5089700],["2015-06-30",10500.0,10700.0,10500.0,10500.0,3513600],["2015-07-01",10400.0,10400.0,10000.0,10100.0,3718460],["2015-07-02",10000.0,10300.0,9900.0,10200.0,2872300],["2015-07-03",10200.0,10400.0,10100.0,10200.0,2669500],["2015-07-06",10100.0,10200.0,9900.0,10000.0,3125740],["2015-07-07",10000.0,10400.0,9900.0,10100.0,3107370],["2015-07-08",10100.0,10200.0,9900.0,10000.0,2207220],["2015-07-09",9900.0,10000.0,9800.0,9900.0,1820820],["2015-07-10",9900.0,10000.0,9700.0,9900.0,3174390],["2015-07-13",9800.0,9900.0,9300.0,9300.0,2899090],["2015-07-14",9300.0,9500.0,9100.0,9300.0,2995310],["2015-07-15",9200.0,9400.0,9200.0,9200.0,1564520],["2015-07-16",9100.0,9200.0,9000.0,9000.0,1035990],["2015-07-17",9000.0,9500.0,8900.0,9300.0,2236890],["2015-07-20",9300.0,9300.0,8900.0,8900.0,1429640],["2015-07-21",8900.0,9100.0,8900.0,9000.0,1257240],["2015-07-22",8800.0,9000.0,8700.0,9000.0,1466040],["2015-07-23",9000.0,9100.0,8800.0,8800.0,2017040],["2015-07-24",8800.0,9100.0,8800.0,8800.0,1835590],["2015-07-27",8800.0,9000.0,8700.0,8800.0,1531730],["2015-07-28",8800.0,8900.0,8600.0,8700.0,1478340],["2015-07-29",8600.0,8900.0,8600.0,8800.0,1359150],["2015-07-30",8800.0,9400.0,8800.0,9400.0,4520120],["2015-07-31",9500.0,9700.0,9300.0,9300.0,2256440],["2015-08-03",9100.0,9100.0,8900.0,9000.0,1727240],["2015-08-04",9000.0,9200.0,9000.0,9000.0,1611050],["2015-08-05",9100.0,9400.0,9000.0,9400.0,3126640],["2015-08-06",9400.0,9500.0,9200.0,9200.0,2140990],["2015-08-07",9200.0,9400.0,9100.0,9300.0,1499620],["2015-08-10",9300.0,9400.0,9100.0,9200.0,1567710],["2015-08-11",9200.0,9200.0,8900.0,9000.0,1584560],["2015-08-12",8900.0,9000.0,8700.0,8700.0,1964880],["2015-08-13",8700.0,8900.0,8300.0,8600.0,2053050],["2015-08-14",8500.0,8700.0,8300.0,8700.0,1512430],["2015-08-17",8500.0,8800.0,8300.0,8500.0,1225750],["2015-08-18",8600.0,8600.0,8400.0,8500.0,1080170],["2015-08-19",8500.0,8500.0,8300.0,8500.0,1301700],["2015-08-20",8500.0,8500.0,8100.0,8200.0,820380],["2015-08-21",8000.0,8100.0,7700.0,7800.0,5055280],["2015-08-24",7500.0,7600.0,7300.0,7300.0,947380],["2015-08-25",6800.0,7200.0,6800.0,6800.0,3972140],["2015-08-26",6800.0,7200.0,6800.0,7200.0,2156750],["2015-08-27",7400.0,7700.0,7400.0,7600.0,2510200],["2015-08-28",7600.0,7700.0,7400.0,7600.0,1572960],["2015-08-31",7500.0,7600.0,7200.0,7200.0,1675260],["2015-09-01",7200.0,7400.0,7100.0,7200.0,1202220],["2015-09-03",7200.0,7600.0,7200.0,7500.0,3881080],["2015-09-04",7500.0,7900.0,7500.0,7800.0,3827630],["2015-09-07",7700.0,8200.0,7700.0,8000.0,5629380],["2015-09-08",7900.0,8200.0,7900.0,8100.0,2171060],["2015-09-09",8000.0,8200.0,7900.0,7900.0,1979770],["2015-09-10",7800.0,8200.0,7800.0,8200.0,3240580],["2015-09-11",8200.0,8400.0,8100.0,8100.0,2854900],["2015-09-14",8100.0,8100.0,7600.0,7600.0,2660920],["2015-09-15",7500.0,7600.0,7400.0,7600.0,2573120],["2015-09-16",7600.0,7700.0,7500.0,7700.0,992440],["2015-09-17",7700.0,8000.0,7600.0,7900.0,8198850],["2015-09-18",8100.0,8100.0,7900.0,8100.0,6205950],["2015-09-21",8100.0,8400.0,8000.0,8300.0,11832560],["2015-09-22",8300.0,8500.0,8100.0,8100.0,8461380],["2015-09-23",8100.0,8400.0,8000.0,8400.0,7335750],["2015-09-24",8300.0,8600.0,8200.0,8400.0,7336380],["2015-09-25",8400.0,8400.0,8200.0,8300.0,2583540],["2015-09-28",8200.0,8300.0,8000.0,8100.0,2412890],["2015-09-29",7900.0,8000.0,7700.0,7900.0,2365800],["2015-09-30",7800.0,8100.0,7800.0,8000.0,2069360],["2015-10-01",8000.0,8000.0,7900.0,7900.0,927520],["2015-10-02",7900.0,8000.0,7800.0,8000.0,1526010],["2015-10-05",8000.0,8200.0,7900.0,8100.0,2126030],["2015-10-06",8300.0,8600.0,8200.0,8600.0,7959800],["2015-10-07",8500.0,8700.0,8400.0,8400.0,3245050],["2015-10-08",8400.0,8700.0,8400.0,8700.0,1965490],["2015-10-09",8600.0,8700.0,8400.0,8500.0,3050930],["2015-10-12",8500.0,8600.0,8400.0,8500.0,3314820],["2015-10-13",8500.0,8500.0,8300.0,8300.0,2360250],["2015-10-14",8400.0,8400.0,8200.0,8200.0,1445140],["2015-10-15",8200.0,8500.0,8200.0,8400.0,3271390],["2015-10-16",8400.0,8500.0,8200.0,8200.0,1904840],["2015-10-19",8200.0,8300.0,8200.0,8200.0,2415630],["2015-10-20",8200.0,8300.0,8000.0,8100.0,3482490],["2015-10-21",8000.0,8200.0,8000.0,8000.0,1927500],["2015-10-22",8000.0,8200.0,7900.0,8200.0,1989500],["2015-10-23",8200.0,8300.0,8100.0,8100.0,1850470],["2015-10-26",8100.0,8100.0,7900.0,7900.0,1743570],["2015-10-27",7800.0,8000.0,7800.0,7900.0,1875830],["2015-10-28",7900.0,8300.0,7800.0,8000.0,3888910],["2015-10-29",8100.0,8200.0,7900.0,8000.0,1535200],["2015-10-30",8100.0,8100.0,7800.0,7800.0,1204940],["2015-11-02",7800.0,8000.0,7700.0,7800.0,2718670],["2015-11-03",7900.0,8000.0,7700.0,7900.0,2273310],["2015-11-04",7900.0,8100.0,7800.0,7900.0,2378920],["2015-11-05",7800.0,8000.0,7800.0,7800.0,1084940],["2015-11-06",7900.0,7900.0,7600.0,7800.0,1093260],["2015-11-09",7800.0,7900.0,7700.0,7700.0,2849650],["2015-11-10",7700.0,7900.0,7700.0,7700.0,1558690],["2015-11-11",7700.0,7800.0,7600.0,7600.0,1194430],["2015-11-12",7600.0,7700.0,7100.0,7400.0,5111910],["2015-11-13",7300.0,7500.0,7200.0,7500.0,2455320],["2015-11-16",7600.0,7600.0,7400.0,7500.0,1334570],["2015-11-17",7500.0,8000.0,7400.0,7900.0,6519430],["2015-11-18",7900.0,8000.0,7800.0,7800.0,1879150],["2015-11-19",7700.0,7900.0,7600.0,7700.0,2255630],["2015-11-20",7600.0,8100.0,7500.0,8000.0,6741110],["2015-11-23",8100.0,8200.0,8000.0,8100.0,4720040],["2015-11-24",8000.0,8600.0,7900.0,8400.0,8968260],["2015-11-25",8400.0,8600.0,8300.0,8500.0,6044800],["2015-11-26",8400.0,8600.0,8000.0,8000.0,5227200],["2015-11-27",7900.0,8100.0,7700.0,7800.0,5479700],["2015-11-30",7700.0,7800.0,7400.0,7500.0,3632460],["2015-12-01",7500.0,7700.0,7400.0,7500.0,1828550],["2015-12-02",7500.0,7700.0,7400.0,7600.0,1922620],["2015-12-03",7500.0,7700.0,7500.0,7500.0,1176360],["2015-12-04",7400.0,7700.0,7400.0,7700.0,4217800],["2015-12-07",7700.0,7800.0,7500.0,7500.0,1479180],["2015-12-08",7400.0,7700.0,7400.0,7700.0,2143170],["2015-12-09",7700.0,7700.0,7400.0,7400.0,1384770],["2015-12-10",7400.0,7500.0,7100.0,7200.0,2020410],["2015-12-11",7200.0,7400.0,7200.0,7300.0,1284330],["2015-12-14",7300.0,7400.0,7100.0,7200.0,1519710],["2015-12-15",7200.0,7400.0,7100.0,7300.0,1885700],["2015-12-16",7300.0,7500.0,7200.0,7400.0,2696820],["2015-12-17",7400.0,7500.0,7300.0,7300.0,1348120],["2015-12-18",7200.0,7300.0,7100.0,7100.0,1882210],["2015-12-21",7100.0,7200.0,7000.0,7000.0,1849770],["2015-12-22",7000.0,7200.0,6900.0,7000.0,1567790],["2015-12-23",7000.0,7000.0,6900.0,7000.0,1254200],["2015-12-24",7000.0,7100.0,6900.0,7000.0,1083070],["2015-12-25",7000.0,7000.0,6800.0,6800.0,5989230],["2015-12-28",6900.0,6900.0,6400.0,6500.0,2788350],["2015-12-29",6500.0,6700.0,6300.0,6700.0,2464640],["2015-12-30",6600.0,6800.0,6500.0,6600.0,2224340],["2015-12-31",6600.0,6800.0,6500.0,6700.0,4958300],["2016-01-04",6700.0,6800.0,6500.0,6600.0,2534400],["2016-01-05",6500.0,6600.0,6200.0,6400.0,3069620],["2016-01-06",6400.0,6500.0,6300.0,6400.0,1924790],["2016-01-07",6300.0,6300.0,6000.0,6000.0,5286630],["2016-01-08",5900.0,5900.0,5600.0,5600.0,7857020],["2016-01-11",5500.0,5600.0,5300.0,5400.0,3218000],["2016-01-12",5400.0,5700.0,5300.0,5700.0,3877290],["2016-01-13",5800.0,5900.0,5600.0,5700.0,4955820],["2016-01-14",5600.0,5700.0,5400.0,5500.0,5012070],["2016-01-15",5500.0,5600.0,5200.0,5300.0,2759220],["2016-01-18",5000.0,5000.0,5000.0,5000.0,1914400],["2016-01-19",4900.0,5100.0,4800.0,5100.0,5383750],["2016-01-20",5000.0,5100.0,4800.0,4800.0,6689260],["2016-01-21",4700.0,4800.0,4500.0,4500.0,6377480],["2016-01-22",4600.0,4700.0,4200.0,4400.0,7332490],["2016-01-25",4600.0,4700.0,4500.0,4700.0,5441110],["2016-01-26",4600.0,4700.0,4400.0,4500.0,14958030],["2016-01-27",4600.0,4800.0,4600.0,4800.0,7106910],["2016-01-28",4900.0,5100.0,4900.0,4900.0,9582290],["2016-01-29",4900.0,5100.0,4800.0,5100.0,6012630],["2016-02-01",5100.0,5200.0,4900.0,4900.0,4560290],["2016-02-02",4900.0,4900.0,4700.0,4700.0,5327570],["2016-02-03",4600.0,4800.0,4500.0,4800.0,2248830],["2016-02-04",4900.0,4900.0,4600.0,4600.0,2093920],["2016-02-05",4700.0,4800.0,4600.0,4800.0,1433140],["2016-02-15",4700.0,4800.0,4600.0,4600.0,2274790],["2016-02-16",4700.0,4900.0,4700.0,4900.0,2296650],["2016-02-17",4900.0,5000.0,4700.0,4800.0,4187360],["2016-02-18",4800.0,4900.0,4700.0,4800.0,2396920],["2016-02-19",4800.0,4900.0,4700.0,4800.0,2910590],["2016-02-22",4800.0,5100.0,4800.0,5000.0,5082060],["2016-02-23",5000.0,5200.0,5000.0,5100.0,6001400],["2016-02-24",5100.0,5100.0,4900.0,5000.0,4069830],["2016-02-25",5000.0,5100.0,4800.0,4900.0,3807830],["2016-02-26",4900.0,5000.0,4800.0,4900.0,2229850],["2016-02-29",5000.0,5000.0,4800.0,4900.0,1906220],["2016-03-01",4900.0,5000.0,4800.0,4900.0,2364270],["2016-03-02",5000.0,5100.0,4900.0,5000.0,4187710],["2016-03-03",5000.0,5100.0,4900.0,4900.0,1345280],["2016-03-04",5100.0,5200.0,5100.0,5200.0,9576980],["2016-03-07",5500.0,5500.0,5300.0,5300.0,10452580],["2016-03-08",5400.0,5600.0,5300.0,5500.0,10845160],["2016-03-09",5400.0,5500.0,5300.0,5400.0,5065440],["2016-03-10",5500.0,5700.0,5500.0,5700.0,9148540],["2016-03-11",5700.0,5900.0,5700.0,5800.0,5741070],["2016-03-14",5900.0,6100.0,5800.0,6100.0,7222600],["2016-03-15",6000.0,6200.0,5900.0,5900.0,9860720],["2016-03-16",5900.0,6100.0,5900.0,6000.0,4540210],["2016-03-17",6200.0,6400.0,6200.0,6300.0,7080330],["2016-03-18",6400.0,6500.0,6200.0,6200.0,5547810],["2016-03-21",6100.0,6300.0,5900.0,5900.0,8177070],["2016-03-22",6000.0,6000.0,5700.0,5900.0,6089800],["2016-03-23",5900.0,6100.0,5900.0,6000.0,4834370],["2016-03-24",5900.0,5900.0,5700.0,5700.0,6473010],["2016-03-25",5700.0,5800.0,5400.0,5500.0,6324130],["2016-03-28",5700.0,5800.0,5700.0,5800.0,4652890],["2016-03-29",6000.0,6200.0,5800.0,5800.0,6405850],["2016-03-30",5800.0,5900.0,5700.0,5800.0,2380470],["2016-03-31",5800.0,5900.0,5500.0,5600.0,5951950],["2016-04-01",5600.0,5700.0,5400.0,5400.0,4851260],["2016-04-04",5400.0,5600.0,5300.0,5400.0,2325340],["2016-04-05",5400.0,5600.0,5300.0,5500.0,3172120],["2016-04-06",5700.0,5700.0,5600.0,5700.0,3258940],["2016-04-07",5800.0,5800.0,5500.0,5500.0,3559420],["2016-04-08",5500.0,5700.0,5500.0,5600.0,2734810],["2016-04-11",5700.0,5900.0,5700.0,5800.0,5427310],["2016-04-12",5800.0,6100.0,5700.0,5800.0,7332440],["2016-04-13",6000.0,6100.0,5800.0,5900.0,6144110],["2016-04-14",5900.0,6000.0,5800.0,5800.0,4179200],["2016-04-15",5800.0,5900.0,5700.0,5700.0,3742500],["2016-04-19",5700.0,5800.0,5500.0,5500.0,4421360],["2016-04-20",5600.0,5700.0,5400.0,5500.0,3802400],["2016-04-21",5600.0,5700.0,5500.0,5500.0,2455860],["2016-04-22",5500.0,5600.0,5400.0,5600.0,3613970],["2016-04-25",5600.0,5700.0,5500.0,5500.0,3795290],["2016-04-26",5500.0,5600.0,5400.0,5600.0,3393990],["2016-04-27",5600.0,5600.0,5400.0,5500.0,3338600],["2016-04-28",5500.0,5500.0,5300.0,5300.0,3292500],["2016-04-29",5300.0,5400.0,5200.0,5300.0,3408880],["2016-05-04",5200.0,5200.0,5000.0,5000.0,8461420],["2016-05-05",4900.0,5100.0,4800.0,4800.0,3617570],["2016-05-06",4800.0,5000.0,4800.0,4900.0,2283640],["2016-05-09",5000.0,5000.0,4700.0,4700.0,2169610],["2016-05-10",4600.0,4700.0,4500.0,4700.0,2727440],["2016-05-11",4600.0,4900.0,4600.0,4800.0,2323450],["2016-05-12",4700.0,4800.0,4700.0,4700.0,1192130],["2016-05-13",4600.0,4800.0,4600.0,4600.0,2337920],["2016-05-16",4700.0,4800.0,4600.0,4700.0,2027390],["2016-05-17",4800.0,4900.0,4700.0,4800.0,2520530],["2016-05-18",4800.0,5000.0,4700.0,4900.0,3896890],["2016-05-19",4800.0,4900.0,4700.0,4800.0,1636370],["2016-05-20",4700.0,4900.0,4700.0,4700.0,1191010],["2016-05-23",4700.0,4800.0,4600.0,4700.0,1821440],["2016-05-24",4600.0,4700.0,4600.0,4700.0,2668240],["2016-05-25",4700.0,4700.0,4600.0,4600.0,1220570],["2016-05-26",4600.0,4700.0,4500.0,4500.0,1190510],["2016-05-27",4500.0,4600.0,4500.0,4600.0,1466950],["2016-05-30",4600.0,4700.0,4500.0,4600.0,1646930],["2016-05-31",4600.0,4700.0,4500.0,4600.0,1581810],["2016-06-01",4600.0,4700.0,4500.0,4600.0,1768130],["2016-06-02",4600.0,4900.0,4600.0,4900.0,5616360],["2016-06-03",5000.0,5100.0,4900.0,4900.0,5355770],["2016-06-06",4900.0,5000.0,4800.0,4800.0,2692480],["2016-06-07",4800.0,5000.0,4800.0,4900.0,3720360],["2016-06-08",5000.0,5100.0,4900.0,4900.0,3505980],["2016-06-09",5000.0,5100.0,4900.0,5100.0,3022920],["2016-06-10",5000.0,5100.0,4900.0,5000.0,4045240],["2016-06-13",4900.0,5000.0,4800.0,4800.0,3376980],["2016-06-14",4900.0,4900.0,4800.0,4800.0,2287230],["2016-06-15",4800.0,4900.0,4800.0,4800.0,1435240],["2016-06-16",4800.0,4900.0,4700.0,4800.0,1120430],["2016-06-17",4800.0,4800.0,4600.0,4700.0,1645630],["2016-06-20",4700.0,4800.0,4600.0,4600.0,1169230],["2016-06-21",4700.0,4700.0,4500.0,4600.0,1992210],["2016-06-22",4600.0,4700.0,4500.0,4600.0,1921080],["2016-06-23",4600.0,4800.0,4600.0,4700.0,1535360],["2016-06-24",4700.0,4700.0,4400.0,4500.0,6791350],["2016-06-27",4400.0,4400.0,4200.0,4400.0,3161060],["2016-06-28",4400.0,4400.0,4300.0,4400.0,1058080],["2016-06-29",4400.0,4500.0,4300.0,4400.0,2307480],["2016-06-30",4500.0,4500.0,4300.0,4300.0,1690860],["2016-07-01",4300.0,4500.0,4200.0,4300.0,3537200],["2016-07-04",4400.0,4600.0,4400.0,4600.0,4669530],["2016-07-05",4600.0,4900.0,4600.0,4700.0,3097470],["2016-07-06",4500.0,4700.0,4500.0,4500.0,3083210],["2016-07-07",4500.0,4500.0,4400.0,4400.0,4147900],["2016-07-08",4300.0,4500.0,4300.0,4300.0,1634700],["2016-07-11",4300.0,4400.0,4200.0,4200.0,3244740],["2016-07-12",4200.0,4300.0,4100.0,4200.0,2589880],["2016-07-13",4400.0,4400.0,4300.0,4400.0,1547550],["2016-07-14",4500.0,4600.0,4300.0,4300.0,3091600],["2016-07-15",4300.0,4400.0,4300.0,4400.0,1600460],["2016-07-18",4400.0,4600.0,4400.0,4500.0,2927230],["2016-07-19",4500.0,4600.0,4400.0,4500.0,2793920],["2016-07-20",4400.0,4500.0,4300.0,4400.0,2559930],["2016-07-21",4400.0,4500.0,4300.0,4300.0,2528030],["2016-07-22",4200.0,4300.0,4200.0,4300.0,2237900],["2016-07-25",4300.0,4300.0,4200.0,4200.0,1355760],["2016-07-26",4200.0,4300.0,4200.0,4300.0,2065070],["2016-07-27",4300.0,4300.0,4200.0,4200.0,1476250],["2016-07-28",4200.0,4200.0,4000.0,4000.0,2517730],["2016-07-29",4000.0,4000.0,3800.0,3800.0,8140170],["2016-08-01",3800.0,3800.0,3600.0,3600.0,3264670],["2016-08-02",3400.0,3600.0,3400.0,3400.0,5734190],["2016-08-03",3300.0,3500.0,3300.0,3400.0,2061620],["2016-08-04",3500.0,3500.0,3200.0,3200.0,1954250],["2016-08-05",3100.0,3100.0,3000.0,3000.0,5121060],["2016-08-08",2900.0,3000.0,2800.0,2800.0,3661300],["2016-08-09",2700.0,2900.0,2700.0,2900.0,2504080],["2016-08-10",3000.0,3100.0,2900.0,3100.0,2229980],["2016-08-11",3200.0,3300.0,3100.0,3200.0,4700450],["2016-08-12",3200.0,3300.0,3100.0,3200.0,2738560],["2016-08-15",3100.0,3300.0,3100.0,3200.0,1914960],["2016-08-16",3200.0,3300.0,3100.0,3200.0,2143210],["2016-08-17",3100.0,3200.0,3000.0,3000.0,1429260],["2016-08-18",3000.0,3100.0,2900.0,2900.0,1653900],["2016-08-19",3000.0,3100.0,2900.0,3100.0,1118070],["2016-08-22",3100.0,3100.0,2900.0,3000.0,1329160],["2016-08-23",2900.0,3000.0,2900.0,3000.0,600150],["2016-08-24",3000.0,3100.0,2900.0,3000.0,1061550],["2016-08-25",2900.0,3100.0,2900.0,3000.0,817270],["2016-08-26",3000.0,3100.0,3000.0,3000.0,594590],["2016-08-29",3000.0,3100.0,2900.0,2900.0,964340],["2016-08-30",3000.0,3100.0,2900.0,3000.0,1938920],["2016-08-31",3100.0,3100.0,3000.0,3000.0,827730],["2016-09-01",3000.0,3100.0,2900.0,2900.0,621430],["2016-09-05",3000.0,3000.0,2800.0,2900.0,1284110],["2016-09-06",2900.0,3000.0,2900.0,3000.0,490670],["2016-09-07",3000.0,3000.0,2900.0,2900.0,619340],["2016-09-08",2900.0,3000.0,2800.0,2900.0,1236140],["2016-09-09",2900.0,2900.0,2800.0,2900.0,824180],["2016-09-12",2890.0,2890.0,2760.0,2770.0,966660],["2016-09-13",2740.0,2760.0,2600.0,2600.0,769230],["2016-09-14",2540.0,2550.0,2420.0,2420.0,4028100],["2016-09-15",2420.0,2420.0,2260.0,2260.0,3586870],["2016-09-16",2260.0,2410.0,2260.0,2410.0,3585640],["2016-09-19",2410.0,2550.0,2400.0,2420.0,1018960],["2016-09-20",2430.0,2500.0,2360.0,2460.0,1639080],["2016-09-21",2460.0,2470.0,2390.0,2400.0,1823030],["2016-09-22",2400.0,2560.0,2400.0,2560.0,3197050],["2016-09-23",2700.0,2710.0,2580.0,2580.0,2316680],["2016-09-26",2620.0,2650.0,2560.0,2590.0,1383910],["2016-09-27",2560.0,2570.0,2470.0,2510.0,1630130],["2016-09-28",2520.0,2520.0,2340.0,2340.0,2734560],["2016-09-29",2340.0,2440.0,2340.0,2370.0,1778860],["2016-09-30",2370.0,2430.0,2350.0,2400.0,1425720],["2016-10-03",2430.0,2460.0,2390.0,2410.0,1257630],["2016-10-04",2400.0,2490.0,2400.0,2430.0,2089860],["2016-10-05",2460.0,2470.0,2400.0,2440.0,1513550],["2016-10-06",2540.0,2610.0,2510.0,2610.0,4561490],["2016-10-07",2700.0,2790.0,2670.0,2790.0,5502960],["2016-10-10",2800.0,2920.0,2800.0,2820.0,4263890],["2016-10-11",2810.0,2850.0,2650.0,2850.0,3410990],["2016-10-12",2870.0,3040.0,2820.0,3040.0,4127990],["2016-10-13",3150.0,3250.0,3080.0,3250.0,4883320],["2016-10-14",3400.0,3470.0,3310.0,3430.0,6317370],["2016-10-17",3410.0,3650.0,3350.0,3570.0,6300000],["2016-10-18",3600.0,3700.0,3550.0,3700.0,4367800],["2016-10-19",3680.0,3680.0,3450.0,3450.0,6520700],["2016-10-20",3210.0,3300.0,3210.0,3210.0,2787200],["2016-10-21",3010.0,3210.0,3010.0,3040.0,6763140],["2016-10-24",3090.0,3250.0,3050.0,3250.0,3069820],["2016-10-25",3290.0,3350.0,3250.0,3250.0,2538960],["2016-10-26",3190.0,3190.0,3030.0,3040.0,4250350],["2016-10-27",3150.0,3160.0,3070.0,3090.0,1434540],["2016-10-28",3100.0,3240.0,3000.0,3110.0,2668720],["2016-10-31",3110.0,3110.0,2900.0,2900.0,4761530],["2016-11-01",2700.0,2700.0,2700.0,2700.0,1063620],["2016-11-02",2520.0,2680.0,2520.0,2620.0,4691300],["2016-11-03",2650.0,2750.0,2560.0,2750.0,2749730],["2016-11-04",2700.0,2700.0,2600.0,2610.0,1183530],["2016-11-07",2580.0,2700.0,2580.0,2650.0,2509550],["2016-11-08",2650.0,2690.0,2610.0,2620.0,1738810],["2016-11-09",2610.0,2650.0,2440.0,2520.0,3869280],["2016-11-10",2580.0,2690.0,2570.0,2690.0,2275710],["2016-11-11",2790.0,2870.0,2750.0,2870.0,3686410],["2016-11-14",3000.0,3070.0,2900.0,2990.0,4879720],["2016-11-15",2960.0,3050.0,2860.0,2880.0,2714270],["2016-11-16",2950.0,3000.0,2910.0,2930.0,2303150],["2016-11-17",2930.0,2980.0,2850.0,2850.0,1930710],["2016-11-18",2850.0,2860.0,2760.0,2800.0,1455210],["2016-11-21",2830.0,2890.0,2810.0,2860.0,1932020],["2016-11-22",2950.0,2980.0,2870.0,2870.0,2181390],["2016-11-23",2860.0,2870.0,2800.0,2840.0,1931960],["2016-11-24",2880.0,2900.0,2820.0,2820.0,1526580],["2016-11-25",2810.0,2820.0,2710.0,2710.0,2133330],["2016-11-28",2710.0,2730.0,2670.0,2690.0,971090],["2016-11-29",2700.0,2730.0,2620.0,2650.0,2321560],["2016-11-30",2650.0,2690.0,2620.0,2650.0,1002420],["2016-12-01",2710.0,2710.0,2650.0,2650.0,1161150],["2016-12-02",2650.0,2680.0,2580.0,2650.0,2220810],["2016-12-05",2660.0,2660.0,2630.0,2640.0,997920],["2016-12-06",2620.0,2640.0,2520.0,2540.0,1934900],["2016-12-07",2540.0,2570.0,2500.0,2530.0,1437920],["2016-12-08",2520.0,2560.0,2520.0,2530.0,906660],["2016-12-09",2530.0,2700.0,2500.0,2700.0,2454240],["2016-12-12",2730.0,2750.0,2610.0,2610.0,1922270],["2016-12-13",2570.0,2600.0,2460.0,2460.0,1701290],["2016-12-14",2440.0,2580.0,2440.0,2520.0,2131510],["2016-12-15",2520.0,2550.0,2500.0,2510.0,999330],["2016-12-16",2510.0,2550.0,2500.0,2510.0,688020],["2016-12-19",2510.0,2600.0,2510.0,2540.0,1277940],["2016-12-20",2530.0,2540.0,2460.0,2490.0,901570],["2016-12-21",2510.0,2520.0,2460.0,2480.0,1094380],["2016-12-22",2480.0,2500.0,2420.0,2420.0,1001960],["2016-12-23",2410.0,2420.0,2310.0,2320.0,1548080],["2016-12-26",2320.0,2390.0,2220.0,2240.0,1464570],["2016-12-27",2240.0,2250.0,2100.0,2160.0,2333680],["2016-12-28",2150.0,2300.0,2150.0,2200.0,1780710],["2016-12-29",2220.0,2260.0,2180.0,2180.0,1308430],["2016-12-30",2190.0,2230.0,2140.0,2160.0,864530],["2017-01-03",2160.0,2190.0,2150.0,2170.0,813800],["2017-01-04",2190.0,2300.0,2190.0,2210.0,1284590],["2017-01-05",2230.0,2230.0,2200.0,2200.0,404480],["2017-01-06",2210.0,2210.0,2180.0,2190.0,403420],["2017-01-09",2170.0,2180.0,2150.0,2150.0,788890],["2017-01-10",2150.0,2200.0,2150.0,2170.0,723720],["2017-01-11",2190.0,2200.0,2180.0,2190.0,426650],["2017-01-12",2190.0,2190.0,2150.0,2160.0,474450],["2017-01-13",2160.0,2160.0,2150.0,2150.0,512560],["2017-01-16",2170.0,2180.0,2130.0,2130.0,583990],["2017-01-17",2130.0,2130.0,2020.0,2020.0,1038550],["2017-01-18",2040.0,2100.0,2000.0,2030.0,1767860],["2017-01-19",2060.0,2060.0,2020.0,2020.0,469430],["2017-01-20",2020.0,2020.0,1940.0,1950.0,915370],["2017-01-23",2010.0,2010.0,1950.0,1980.0,1418000],["2017-01-24",1980.0,2030.0,1950.0,2010.0,1161510],["2017-01-25",1980.0,1990.0,1930.0,1950.0,2291940],["2017-02-02",1920.0,2000.0,1920.0,1980.0,791550],["2017-02-03",1990.0,2040.0,1990.0,2030.0,1420810],["2017-02-06",2020.0,2040.0,2000.0,2040.0,778430],["2017-02-07",2030.0,2140.0,2030.0,2110.0,2046370],["2017-02-08",2120.0,2250.0,2120.0,2250.0,1552740],["2017-02-09",2300.0,2310.0,2180.0,2230.0,2270520],["2017-02-10",2210.0,2230.0,2190.0,2210.0,1540700],["2017-02-13",2220.0,2360.0,2220.0,2360.0,3271810],["2017-02-14",2370.0,2480.0,2330.0,2360.0,1892330],["2017-02-15",2360.0,2370.0,2280.0,2280.0,1354880],["2017-02-16",2290.0,2390.0,2270.0,2300.0,2185590],["2017-02-17",2300.0,2300.0,2240.0,2270.0,1101300],["2017-02-20",2240.0,2270.0,2220.0,2240.0,1383950],["2017-02-21",2270.0,2390.0,2260.0,2380.0,3500020],["2017-02-22",2390.0,2390.0,2300.0,2310.0,1613670],["2017-02-23",2300.0,2320.0,2250.0,2270.0,1774620],["2017-02-24",2260.0,2380.0,2260.0,2280.0,2083370],["2017-02-27",2300.0,2330.0,2270.0,2310.0,2308610],["2017-02-28",2310.0,2320.0,2260.0,2260.0,2457840],["2017-03-01",2280.0,2310.0,2250.0,2260.0,4458950],["2017-03-02",2290.0,2290.0,2260.0,2260.0,1386740],["2017-03-03",2260.0,2350.0,2260.0,2310.0,2758130],["2017-03-06",2320.0,2320.0,2290.0,2290.0,1704640],["2017-03-07",2290.0,2390.0,2280.0,2340.0,3806910],["2017-03-08",2340.0,2340.0,2280.0,2280.0,2112570],["2017-03-09",2290.0,2310.0,2270.0,2270.0,3046470],["2017-03-10",2270.0,2280.0,2240.0,2260.0,3143980],["2017-03-13",2250.0,2250.0,2190.0,2190.0,2132790],["2017-03-14",2180.0,2200.0,2160.0,2160.0,1715160],["2017-03-15",2160.0,2190.0,2150.0,2160.0,877260],["2017-03-16",2180.0,2230.0,2160.0,2210.0,2215580],["2017-03-17",2210.0,2220.0,2180.0,2180.0,967450],["2017-03-20",2180.0,2190.0,2170.0,2180.0,1169550],["2017-03-21",2170.0,2180.0,2150.0,2160.0,900410],["2017-03-22",2170.0,2220.0,2160.0,2170.0,3189960],["2017-03-23",2170.0,2240.0,2170.0,2240.0,4353230],["2017-03-24",2240.0,2390.0,2240.0,2390.0,6842100],["2017-03-27",2450.0,2550.0,2450.0,2550.0,7169450],["2017-03-28",2600.0,2720.0,2590.0,2720.0,11994180],["2017-03-29",2650.0,2830.0,2650.0,2800.0,7201230],["2017-03-30",2670.0,2820.0,2670.0,2710.0,4620520],["2017-03-31",2700.0,2740.0,2620.0,2700.0,5063820],["2017-04-03",2670.0,2700.0,2520.0,2590.0,3155260],["2017-04-04",2600.0,2690.0,2600.0,2630.0,1858630],["2017-04-05",2630.0,2690.0,2620.0,2640.0,2214590],["2017-04-07",2640.0,2750.0,2600.0,2730.0,2959150],["2017-04-10",2760.0,2760.0,2690.0,2730.0,2299460],["2017-04-11",2700.0,2700.0,2590.0,2650.0,3669570],["2017-04-12",2610.0,2620.0,2470.0,2560.0,5026600],["2017-04-13",2500.0,2550.0,2390.0,2390.0,2156660],["2017-04-14",2360.0,2390.0,2230.0,2300.0,1530150],["2017-04-17",2300.0,2460.0,2300.0,2370.0,1499840],["2017-04-18",2400.0,2450.0,2350.0,2450.0,1833230],["2017-04-19",2450.0,2450.0,2390.0,2400.0,654260],["2017-04-20",2430.0,2430.0,2350.0,2380.0,405140],["2017-04-21",2370.0,2390.0,2220.0,2220.0,2245930],["2017-04-24",2220.0,2360.0,2220.0,2280.0,751640],["2017-04-25",2280.0,2300.0,2270.0,2270.0,437850],["2017-04-26",2270.0,2290.0,2250.0,2280.0,870320],["2017-04-27",2260.0,2280.0,2220.0,2280.0,1254470],["2017-04-28",2130.0,2290.0,2130.0,2280.0,2867430],["2017-05-03",2250.0,2250.0,2180.0,2210.0,926590],["2017-05-04",2220.0,2270.0,2220.0,2270.0,876290],["2017-05-05",2270.0,2400.0,2250.0,2400.0,1749120],["2017-05-08",2460.0,2480.0,2400.0,2450.0,1853820],["2017-05-09",2400.0,2460.0,2390.0,2440.0,1046310],["2017-05-10",2420.0,2430.0,2380.0,2410.0,1290970],["2017-05-11",2410.0,2410.0,2320.0,2340.0,897340],["2017-05-12",2380.0,2380.0,2330.0,2350.0,365950],["2017-05-15",2370.0,2450.0,2340.0,2430.0,1175690],["2017-05-16",2450.0,2470.0,2390.0,2390.0,1018650],["2017-05-17",2380.0,2420.0,2380.0,2380.0,619900],["2017-05-18",2370.0,2380.0,2310.0,2340.0,1079500],["2017-05-19",2320.0,2360.0,2310.0,2330.0,857690],["2017-05-22",2320.0,2350.0,2290.0,2300.0,1747710],["2017-05-23",2300.0,2460.0,2280.0,2460.0,2313020],["2017-05-24",2630.0,2630.0,2560.0,2590.0,4920430],["2017-05-25",2560.0,2570.0,2460.0,2460.0,2030440],["2017-05-26",2460.0,2560.0,2430.0,2490.0,1840830],["2017-05-29",2500.0,2660.0,2500.0,2540.0,3730500],["2017-05-30",2560.0,2560.0,2450.0,2450.0,1535100],["2017-05-31",2450.0,2510.0,2400.0,2440.0,1274610],["2017-06-01",2430.0,2480.0,2400.0,2410.0,1348560],["2017-06-02",2450.0,2450.0,2390.0,2430.0,805760],["2017-06-05",2410.0,2510.0,2410.0,2450.0,1505380],["2017-06-06",2450.0,2530.0,2450.0,2470.0,1719260],["2017-06-07",2500.0,2500.0,2470.0,2490.0,844190],["2017-06-08",2490.0,2500.0,2400.0,2410.0,2025640],["2017-06-09",2430.0,2430.0,2390.0,2420.0,1152490],["2017-06-12",2470.0,2470.0,2400.0,2430.0,1219410],["2017-06-13",2450.0,2450.0,2410.0,2430.0,1949640],["2017-06-14",2450.0,2450.0,2410.0,2420.0,834450],["2017-06-15",2470.0,2580.0,2430.0,2580.0,5491600],["2017-06-16",2660.0,2700.0,2500.0,2500.0,2450510],["2017-06-19",2490.0,2530.0,2470.0,2480.0,1040130],["2017-06-20",2480.0,2500.0,2440.0,2470.0,1389220],["2017-06-21",2440.0,2460.0,2420.0,2420.0,1474030],["2017-06-22",2420.0,2470.0,2380.0,2390.0,2259870],["2017-06-23",2350.0,2400.0,2340.0,2380.0,2620810],["2017-06-26",2360.0,2430.0,2360.0,2400.0,1437300],["2017-06-27",2400.0,2420.0,2360.0,2370.0,2099910],["2017-06-28",2370.0,2390.0,2350.0,2370.0,1007590],["2017-06-29",2370.0,2380.0,2340.0,2350.0,2378210],["2017-06-30",2340.0,2360.0,2300.0,2320.0,1870720],["2017-07-03",2320.0,2390.0,2320.0,2340.0,840880],["2017-07-04",2350.0,2450.0,2350.0,2430.0,1828970],["2017-07-05",2440.0,2530.0,2400.0,2490.0,3933520],["2017-07-06",2500.0,2570.0,2500.0,2500.0,4994880],["2017-07-07",2490.0,2520.0,2430.0,2430.0,2102450],["2017-07-10",2420.0,2430.0,2380.0,2400.0,1772190],["2017-07-11",2410.0,2440.0,2370.0,2420.0,1393710],["2017-07-12",2450.0,2580.0,2410.0,2580.0,6381460],["2017-07-13",2650.0,2700.0,2510.0,2520.0,4101040],["2017-07-14",2510.0,2650.0,2490.0,2560.0,4171580],["2017-07-17",2560.0,2730.0,2550.0,2690.0,8183420],["2017-07-18",2710.0,2870.0,2600.0,2800.0,7042500],["2017-07-19",2830.0,2830.0,2730.0,2790.0,5323960],["2017-07-20",2600.0,2600.0,2600.0,2600.0,1192960],["2017-07-21",2420.0,2420.0,2420.0,2420.0,219560],["2017-07-24",2260.0,2260.0,2260.0,2260.0,620540],["2017-07-25",2110.0,2110.0,2110.0,2110.0,940070],["2017-07-26",2100.0,2250.0,2000.0,2190.0,13231230],["2017-07-27",2190.0,2190.0,2070.0,2070.0,3756140],["2017-07-28",2100.0,2140.0,2000.0,2060.0,2613110],["2017-07-31",1980.0,2000.0,1920.0,1920.0,5304140],["2017-08-01",1790.0,1880.0,1790.0,1830.0,6163040],["2017-08-02",1730.0,1810.0,1710.0,1710.0,7720560],["2017-08-03",1670.0,1820.0,1670.0,1820.0,1482010],["2017-08-04",1940.0,1940.0,1900.0,1940.0,2892500],["2017-08-07",2070.0,2070.0,1930.0,2060.0,10888760],["2017-08-08",2000.0,2040.0,1950.0,1970.0,2834430],["2017-08-09",1990.0,2100.0,1950.0,2020.0,3773570],["2017-08-10",2020.0,2020.0,1960.0,1960.0,2233440],["2017-08-11",1960.0,2030.0,1950.0,1950.0,1856200],["2017-08-14",1950.0,1990.0,1950.0,1980.0,816500],["2017-08-15",1990.0,1990.0,1950.0,1950.0,1511110],["2017-08-16",1920.0,1980.0,1920.0,1950.0,1006810],["2017-08-17",1930.0,1960.0,1910.0,1910.0,1603360],["2017-08-18",1910.0,1950.0,1890.0,1920.0,1594120],["2017-08-21",1920.0,1940.0,1850.0,1850.0,1003830],["2017-08-22",1890.0,1970.0,1850.0,1910.0,1567000],["2017-08-23",1910.0,1950.0,1890.0,1920.0,596310],["2017-08-24",1920.0,1930.0,1860.0,1870.0,827170],["2017-08-25",1870.0,1900.0,1860.0,1880.0,920140],["2017-08-28",1900.0,1900.0,1870.0,1870.0,1647750],["2017-08-29",1870.0,1880.0,1830.0,1840.0,742630],["2017-08-30",1850.0,1850.0,1780.0,1800.0,1527950],["2017-08-31",1800.0,1820.0,1750.0,1770.0,1152890],["2017-09-01",1800.0,1810.0,1780.0,1780.0,661050],["2017-09-05",1900.0,1900.0,1900.0,1900.0,635470],["2017-09-06",2030.0,2030.0,1930.0,1980.0,4730780],["2017-09-07",1980.0,1980.0,1910.0,1950.0,1279840],["2017-09-08",1940.0,1940.0,1910.0,1930.0,617880],["2017-09-11",1890.0,1900.0,1860.0,1860.0,939930],["2017-09-12",1850.0,1890.0,1850.0,1860.0,459330],["2017-09-13",1890.0,1890.0,1860.0,1880.0,420460],["2017-09-14",1880.0,1880.0,1840.0,1850.0,696190],["2017-09-15",1850.0,1850.0,1790.0,1820.0,870960],["2017-09-18",1840.0,1840.0,1800.0,1820.0,1001080],["2017-09-19",1840.0,1860.0,1820.0,1840.0,632740],["2017-09-20",1840.0,1890.0,1820.0,1870.0,1306610],["2017-09-21",1870.0,1870.0,1820.0,1850.0,721610],["2017-09-22",1850.0,1880.0,1830.0,1850.0,2396930],["2017-09-25",1850.0,1850.0,1800.0,1820.0,1445740],["2017-09-26",1800.0,1810.0,1780.0,1800.0,1354490],["2017-09-27",1790.0,1810.0,1760.0,1790.0,2894150],["2017-09-28",1780.0,1800.0,1760.0,1790.0,672260],["2017-09-29",1790.0,1790.0,1760.0,1770.0,770200],["2017-10-02",1790.0,1790.0,1730.0,1730.0,555710],["2017-10-03",1720.0,1730.0,1650.0,1650.0,2154850],["2017-10-04",1650.0,1680.0,1630.0,1660.0,577050],["2017-10-05",1660.0,1680.0,1660.0,1670.0,624520],["2017-10-06",1670.0,1670.0,1640.0,1670.0,548280],["2017-10-09",1640.0,1660.0,1610.0,1610.0,967490],["2017-10-10",1610.0,1640.0,1600.0,1630.0,852470],["2017-10-11",1640.0,1710.0,1630.0,1690.0,1492710],["2017-10-12",1700.0,1710.0,1670.0,1690.0,588670],["2017-10-13",1680.0,1680.0,1640.0,1650.0,363490],["2017-10-16",1640.0,1650.0,1620.0,1620.0,599930],["2017-10-17",1620.0,1690.0,1620.0,1630.0,962110],["2017-10-18",1630.0,1650.0,1620.0,1620.0,1139510],["2017-10-19",1640.0,1650.0,1620.0,1640.0,395190],["2017-10-20",1650.0,1650.0,1610.0,1620.0,605550],["2017-10-23",1600.0,1620.0,1550.0,1550.0,1270540],["2017-10-24",1550.0,1570.0,1540.0,1550.0,756260],["2017-10-25",1560.0,1560.0,1530.0,1540.0,373480],["2017-10-26",1540.0,1540.0,1500.0,1530.0,816170],["2017-10-27",1530.0,1530.0,1490.0,1500.0,265750],["2017-10-30",1500.0,1600.0,1500.0,1560.0,1177350],["2017-10-31",1550.0,1560.0,1480.0,1500.0,427340],["2017-11-01",1500.0,1520.0,1460.0,1480.0,400200],["2017-11-02",1460.0,1500.0,1380.0,1380.0,2782070],["2017-11-03",1360.0,1420.0,1290.0,1300.0,2752520],["2017-11-06",1300.0,1360.0,1280.0,1350.0,713860],["2017-11-07",1350.0,1370.0,1320.0,1330.0,343230],["2017-11-08",1320.0,1350.0,1300.0,1330.0,395720],["2017-11-09",1330.0,1390.0,1330.0,1350.0,1169940],["2017-11-10",1340.0,1370.0,1340.0,1370.0,471840],["2017-11-13",1360.0,1360.0,1310.0,1330.0,464800],["2017-11-14",1330.0,1330.0,1270.0,1290.0,1137230],["2017-11-15",1300.0,1330.0,1270.0,1330.0,390110],["2017-11-16",1330.0,1330.0,1300.0,1310.0,670760],["2017-11-17",1310.0,1400.0,1310.0,1400.0,2505600],["2017-11-20",1430.0,1430.0,1370.0,1370.0,458400],["2017-11-21",1370.0,1380.0,1330.0,1370.0,569150],["2017-11-22",1350.0,1370.0,1330.0,1340.0,553330],["2017-11-23",1330.0,1340.0,1290.0,1310.0,1528980],["2017-11-24",1300.0,1330.0,1290.0,1330.0,519790],["2017-11-27",1330.0,1420.0,1320.0,1380.0,2346410],["2017-11-28",1380.0,1390.0,1340.0,1370.0,1066670],["2017-11-29",1360.0,1370.0,1300.0,1320.0,1200300],["2017-11-30",1340.0,1350.0,1300.0,1320.0,1558410],["2017-12-01",1330.0,1340.0,1300.0,1320.0,1454820],["2017-12-04",1320.0,1380.0,1300.0,1340.0,1153780],["2017-12-05",1340.0,1350.0,1320.0,1330.0,877360],["2017-12-06",1330.0,1340.0,1310.0,1320.0,549710],["2017-12-07",1320.0,1330.0,1310.0,1330.0,518940],["2017-12-08",1340.0,1350.0,1310.0,1320.0,539570],["2017-12-11",1310.0,1330.0,1290.0,1310.0,1264350],["2017-12-12",1320.0,1320.0,1280.0,1300.0,707990],["2017-12-13",1300.0,1300.0,1280.0,1290.0,764630],["2017-12-14",1290.0,1380.0,1290.0,1380.0,4332180],["2017-12-15",1470.0,1470.0,1470.0,1470.0,1063430],["2017-12-18",1570.0,1570.0,1570.0,1570.0,1103790],["2017-12-19",1670.0,1670.0,1470.0,1470.0,7576780],["2017-12-20",1500.0,1520.0,1420.0,1420.0,1124030],["2017-12-21",1410.0,1450.0,1390.0,1390.0,815650],["2017-12-22",1380.0,1430.0,1370.0,1380.0,1401080],["2017-12-25",1380.0,1400.0,1350.0,1360.0,393630],["2017-12-26",1370.0,1450.0,1370.0,1450.0,324380],["2017-12-27",1480.0,1530.0,1390.0,1430.0,2057090],["2017-12-28",1420.0,1450.0,1410.0,1450.0,634930],["2017-12-29",1460.0,1530.0,1420.0,1500.0,885830],["2018-01-02",1530.0,1540.0,1470.0,1500.0,560790],["2018-01-03",1480.0,1520.0,1420.0,1430.0,886430],["2018-01-04",1400.0,1490.0,1380.0,1440.0,1700740],["2018-01-05",1430.0,1460.0,1360.0,1370.0,2394290],["2018-01-08",1370.0,1420.0,1360.0,1390.0,2126710],["2018-01-09",1400.0,1400.0,1350.0,1360.0,1899570],["2018-01-10",1390.0,1450.0,1350.0,1450.0,4314230],["2018-01-11",1470.0,1510.0,1450.0,1460.0,2495450],["2018-01-12",1430.0,1470.0,1400.0,1410.0,937640],["2018-01-15",1400.0,1420.0,1390.0,1410.0,1047320],["2018-01-16",1410.0,1410.0,1370.0,1380.0,1400440],["2018-01-17",1380.0,1400.0,1350.0,1360.0,1861830],["2018-01-18",1350.0,1370.0,1330.0,1360.0,1011920],["2018-01-19",1350.0,1380.0,1330.0,1340.0,998220],["2018-01-22",1340.0,1370.0,1310.0,1310.0,717640],["2018-01-25",1310.0,1320.0,1280.0,1290.0,1432090],["2018-01-26",1290.0,1330.0,1290.0,1300.0,635830],["2018-01-29",1300.0,1320.0,1270.0,1280.0,702340],["2018-01-30",1280.0,1290.0,1240.0,1250.0,1153550],["2018-01-31",1170.0,1200.0,1170.0,1170.0,5658510],["2018-02-01",1130.0,1170.0,1090.0,1090.0,2900350],["2018-02-02",1020.0,1040.0,1020.0,1020.0,2175980],["2018-02-05",950.0,950.0,950.0,950.0,655190],["2018-02-06",890.0,890.0,890.0,890.0,280930],["2018-02-07",880.0,950.0,880.0,880.0,3695590],["2018-02-08",850.0,910.0,840.0,890.0,1175390],["2018-02-09",850.0,870.0,830.0,840.0,4241090],["2018-02-12",840.0,850.0,800.0,820.0,810220],["2018-02-13",830.0,870.0,830.0,870.0,1807660],["2018-02-21",870.0,930.0,870.0,930.0,1143780],["2018-02-22",950.0,990.0,930.0,980.0,1818520],["2018-02-23",980.0,1040.0,980.0,1040.0,2135090],["2018-02-26",1080.0,1110.0,1060.0,1100.0,2175090],["2018-02-27",1110.0,1150.0,1030.0,1030.0,2676520],["2018-02-28",1010.0,1020.0,960.0,960.0,1011830],["2018-03-01",920.0,950.0,900.0,900.0,1892060],["2018-03-02",860.0,960.0,850.0,960.0,875590],["2018-03-05",1000.0,1020.0,1000.0,1020.0,1527330],["2018-03-06",1040.0,1090.0,1030.0,1080.0,3601200],["2018-03-07",1060.0,1060.0,1010.0,1010.0,2335320],["2018-03-08",970.0,1040.0,970.0,1020.0,435250],["2018-03-09",1030.0,1090.0,1000.0,1080.0,3049820],["2018-03-12",1090.0,1090.0,1010.0,1020.0,1330870],["2018-03-13",1030.0,1030.0,1000.0,1020.0,260010],["2018-03-14",1030.0,1030.0,990.0,990.0,972960],["2018-03-15",990.0,1050.0,980.0,1040.0,2039690],["2018-03-16",1030.0,1050.0,1010.0,1020.0,741420],["2018-03-19",1020.0,1090.0,1010.0,1020.0,3727930],["2018-03-20",1080.0,1090.0,1050.0,1090.0,1885470],["2018-03-21",1130.0,1130.0,1070.0,1080.0,312230],["2018-03-22",1070.0,1110.0,1040.0,1040.0,1020250],["2018-03-23",1020.0,1040.0,1020.0,1030.0,655330],["2018-03-26",1010.0,1100.0,1010.0,1070.0,2361660],["2018-03-27",1070.0,1140.0,1070.0,1140.0,2030970],["2018-03-28",1180.0,1180.0,1090.0,1090.0,870700],["2018-03-29",1070.0,1160.0,1070.0,1160.0,2894990],["2018-03-30",1240.0,1240.0,1230.0,1240.0,1053500],["2018-04-02",1320.0,1320.0,1240.0,1280.0,3003890],["2018-04-03",1260.0,1270.0,1200.0,1260.0,821790],["2018-04-04",1270.0,1280.0,1220.0,1260.0,470540],["2018-04-05",1260.0,1260.0,1180.0,1220.0,702980],["2018-04-06",1230.0,1300.0,1190.0,1190.0,2367940],["2018-04-09",1120.0,1270.0,1120.0,1270.0,2270080],["2018-04-10",1290.0,1350.0,1270.0,1310.0,2878980],["2018-04-11",1350.0,1400.0,1320.0,1400.0,5247710],["2018-04-12",1450.0,1480.0,1340.0,1370.0,1799440],["2018-04-13",1400.0,1400.0,1340.0,1340.0,613240],["2018-04-16",1250.0,1270.0,1250.0,1250.0,3269580],["2018-04-17",1190.0,1250.0,1180.0,1190.0,2130720],["2018-04-18",1220.0,1240.0,1140.0,1170.0,994190],["2018-04-19",1170.0,1170.0,1090.0,1090.0,1312340],["2018-04-20",1020.0,1130.0,1020.0,1090.0,739040],["2018-04-23",1070.0,1140.0,1050.0,1050.0,402390],["2018-04-24",1050.0,1080.0,1040.0,1060.0,127120],["2018-04-26",1100.0,1100.0,990.0,1000.0,427430],["2018-04-27",1000.0,1070.0,1000.0,1070.0,289270],["2018-05-02",1070.0,1140.0,1020.0,1140.0,474220],["2018-05-03",1100.0,1210.0,1090.0,1140.0,905500],["2018-05-04",1150.0,1180.0,1140.0,1180.0,105940],["2018-05-07",1180.0,1260.0,1180.0,1260.0,833630],["2018-05-08",1300.0,1340.0,1270.0,1340.0,1517890],["2018-05-09",1290.0,1430.0,1270.0,1270.0,3091660],["2018-05-10",1300.0,1350.0,1300.0,1350.0,1217430],["2018-05-11",1380.0,1400.0,1330.0,1400.0,218030],["2018-05-14",1440.0,1450.0,1370.0,1410.0,488510],["2018-05-15",1410.0,1420.0,1320.0,1320.0,1048690],["2018-05-16",1370.0,1370.0,1270.0,1360.0,350500],["2018-05-17",1390.0,1390.0,1320.0,1350.0,169440],["2018-05-18",1350.0,1350.0,1290.0,1320.0,126110],["2018-05-21",1300.0,1340.0,1280.0,1280.0,77670],["2018-05-22",1300.0,1300.0,1200.0,1260.0,855900],["2018-05-23",1220.0,1260.0,1200.0,1260.0,69100],["2018-05-24",1260.0,1270.0,1180.0,1240.0,256580],["2018-05-25",1200.0,1230.0,1160.0,1160.0,369890],["2018-05-28",1220.0,1240.0,1210.0,1240.0,1126280],["2018-05-29",1290.0,1320.0,1260.0,1320.0,1198960],["2018-05-30",1390.0,1410.0,1320.0,1410.0,3392880],["2018-05-31",1460.0,1460.0,1330.0,1350.0,294950],["2018-06-01",1370.0,1380.0,1320.0,1350.0,206800],["2018-06-04",1350.0,1360.0,1310.0,1330.0,225800],["2018-06-05",1360.0,1360.0,1290.0,1310.0,188080],["2018-06-06",1310.0,1400.0,1310.0,1400.0,1323550],["2018-06-07",1430.0,1430.0,1360.0,1370.0,155720],["2018-06-08",1330.0,1400.0,1330.0,1370.0,101240],["2018-06-11",1350.0,1370.0,1290.0,1310.0,368130],["2018-06-12",1380.0,1380.0,1280.0,1280.0,604410],["2018-06-13",1270.0,1300.0,1250.0,1270.0,301160],["2018-06-14",1300.0,1350.0,1230.0,1330.0,291300],["2018-06-15",1330.0,1340.0,1300.0,1340.0,180650],["2018-06-18",1350.0,1370.0,1320.0,1320.0,585640],["2018-06-19",1320.0,1400.0,1290.0,1330.0,714180],["2018-06-20",1340.0,1360.0,1290.0,1320.0,266270],["2018-06-21",1320.0,1330.0,1270.0,1330.0,526700],["2018-06-22",1320.0,1350.0,1290.0,1350.0,95600],["2018-06-25",1350.0,1400.0,1300.0,1340.0,485490],["2018-06-26",1300.0,1330.0,1280.0,1300.0,226210],["2018-06-27",1300.0,1340.0,1290.0,1290.0,144040],["2018-06-28",1290.0,1290.0,1220.0,1260.0,253950],["2018-06-29",1260.0,1280.0,1210.0,1260.0,224610],["2018-07-02",1270.0,1270.0,1190.0,1230.0,239560],["2018-07-03",1210.0,1230.0,1170.0,1190.0,207730],["2018-07-04",1190.0,1190.0,1130.0,1180.0,144620],["2018-07-05",1200.0,1200.0,1130.0,1130.0,375310],["2018-07-06",1130.0,1180.0,1060.0,1150.0,722700],["2018-07-09",1110.0,1180.0,1110.0,1150.0,106630],["2018-07-10",1140.0,1140.0,1110.0,1120.0,59410],["2018-07-11",1110.0,1120.0,1090.0,1110.0,82810],["2018-07-12",1070.0,1120.0,1060.0,1110.0,76420],["2018-07-13",1120.0,1120.0,1100.0,1110.0,85790],["2018-07-16",1110.0,1140.0,1100.0,1140.0,77040],["2018-07-17",1110.0,1150.0,1110.0,1140.0,61490],["2018-07-18",1130.0,1150.0,1120.0,1130.0,20570],["2018-07-19",1120.0,1170.0,1110.0,1160.0,134550],["2018-07-20",1160.0,1180.0,1150.0,1150.0,33940],["2018-07-23",1160.0,1170.0,1140.0,1140.0,56400],["2018-07-24",1140.0,1150.0,1100.0,1120.0,230960],["2018-07-25",1130.0,1160.0,1100.0,1150.0,351360],["2018-07-26",1130.0,1160.0,1130.0,1150.0,29860],["2018-07-27",1140.0,1190.0,1140.0,1160.0,246530],["2018-07-30",1170.0,1170.0,1120.0,1140.0,101790],["2018-07-31",1140.0,1140.0,1100.0,1130.0,301830],["2018-08-01",1110.0,1160.0,1110.0,1150.0,301250],["2018-08-02",1150.0,1150.0,1110.0,1150.0,380400],["2018-08-03",1150.0,1150.0,1110.0,1130.0,196080],["2018-08-06",1110.0,1140.0,1110.0,1120.0,81960],["2018-08-07",1140.0,1140.0,1110.0,1110.0,128670],["2018-08-08",1150.0,1180.0,1110.0,1120.0,520630],["2018-08-09",1150.0,1170.0,1140.0,1160.0,406490],["2018-08-10",1160.0,1160.0,1130.0,1140.0,77070],["2018-08-13",1140.0,1140.0,1080.0,1080.0,746620],["2018-08-14",1080.0,1130.0,1060.0,1060.0,594460],["2018-08-15",1100.0,1100.0,1060.0,1090.0,88310],["2018-08-16",1060.0,1100.0,1060.0,1090.0,38560],["2018-08-17",1090.0,1090.0,1060.0,1090.0,196890],["2018-08-20",1090.0,1090.0,1060.0,1080.0,28030],["2018-08-21",1090.0,1090.0,1070.0,1080.0,85460],["2018-08-22",1080.0,1080.0,1060.0,1080.0,87000],["2018-08-23",1060.0,1080.0,1050.0,1070.0,147850],["2018-08-24",1070.0,1080.0,1060.0,1070.0,133200],["2018-08-27",1050.0,1080.0,1030.0,1040.0,256100],["2018-08-28",1050.0,1060.0,1040.0,1060.0,359440],["2018-08-29",1070.0,1070.0,1050.0,1060.0,104240],["2018-08-30",1050.0,1060.0,1040.0,1050.0,135250],["2018-08-31",1040.0,1070.0,1040.0,1070.0,144760],["2018-09-04",1070.0,1070.0,1050.0,1060.0,88630],["2018-09-05",1060.0,1070.0,1040.0,1070.0,327900],["2018-09-06",1070.0,1070.0,1040.0,1040.0,53460],["2018-09-07",1060.0,1060.0,1040.0,1060.0,148010],["2018-09-10",1060.0,1090.0,1050.0,1080.0,188310],["2018-09-11",1080.0,1150.0,1070.0,1150.0,684510],["2018-09-12",1230.0,1230.0,1130.0,1140.0,462950],["2018-09-13",1140.0,1170.0,1100.0,1140.0,211030],["2018-09-14",1080.0,1130.0,1070.0,1080.0,528980],["2018-09-17",1100.0,1100.0,1040.0,1050.0,630420],["2018-09-18",1070.0,1080.0,1040.0,1080.0,270100],["2018-09-19",1080.0,1090.0,1060.0,1060.0,342140],["2018-09-20",1060.0,1080.0,1040.0,1060.0,612610],["2018-09-21",1070.0,1080.0,1040.0,1060.0,524600],["2018-09-24",1060.0,1060.0,1030.0,1050.0,590570],["2018-09-25",1030.0,1070.0,1030.0,1070.0,142920],["2018-09-26",1060.0,1060.0,1040.0,1050.0,664090],["2018-09-27",1060.0,1060.0,1040.0,1060.0,279630],["2018-09-28",1050.0,1060.0,1030.0,1050.0,703520],["2018-10-01",1050.0,1050.0,1030.0,1050.0,144070],["2018-10-02",1050.0,1050.0,1030.0,1030.0,333330],["2018-10-03",1040.0,1050.0,1030.0,1030.0,277140],["2018-10-04",1030.0,1050.0,1020.0,1040.0,232860],["2018-10-05",1040.0,1050.0,1020.0,1040.0,191530],["2018-10-08",1000.0,1040.0,1000.0,1040.0,330720],["2018-10-09",1030.0,1040.0,1010.0,1040.0,156630],["2018-10-10",1040.0,1040.0,1030.0,1040.0,111160],["2018-10-11",1010.0,1020.0,970.0,1020.0,463890],["2018-10-12",980.0,1030.0,980.0,1030.0,55300],["2018-10-15",1030.0,1030.0,1020.0,1030.0,32710],["2018-10-16",1030.0,1030.0,1010.0,1030.0,144070],["2018-10-17",1030.0,1030.0,1000.0,1020.0,53520],["2018-10-18",1020.0,1020.0,990.0,990.0,58950],["2018-10-19",1010.0,1010.0,1000.0,1010.0,67790],["2018-10-22",1010.0,1020.0,1010.0,1010.0,105440],["2018-10-23",1010.0,1010.0,1000.0,1000.0,27180],["2018-10-24",1000.0,1000.0,930.0,1000.0,157880],["2018-10-25",940.0,1000.0,940.0,990.0,153630],["2018-10-26",1000.0,1000.0,980.0,990.0,51340],["2018-10-29",950.0,990.0,950.0,970.0,6750],["2018-10-30",960.0,980.0,960.0,970.0,66640],["2018-10-31",990.0,990.0,960.0,970.0,40870],["2018-11-01",980.0,980.0,960.0,970.0,5170],["2018-11-02",960.0,960.0,940.0,950.0,89670],["2018-11-05",950.0,960.0,930.0,930.0,92670],["2018-11-06",930.0,940.0,920.0,930.0,68030],["2018-11-07",930.0,930.0,870.0,870.0,625970],["2018-11-08",870.0,890.0,860.0,890.0,134010],["2018-11-09",900.0,900.0,870.0,890.0,39540],["2018-11-12",880.0,890.0,850.0,890.0,86440],["2018-11-13",860.0,860.0,840.0,840.0,37080],["2018-11-14",860.0,860.0,820.0,850.0,120970],["2018-11-15",840.0,850.0,840.0,840.0,20740],["2018-11-16",850.0,890.0,830.0,880.0,126510],["2018-11-19",890.0,890.0,860.0,870.0,119400],["2018-11-20",870.0,890.0,850.0,870.0,26160],["2018-11-21",890.0,930.0,860.0,920.0,461940],["2018-11-22",930.0,980.0,920.0,980.0,301460],["2018-11-23",1000.0,1040.0,990.0,1040.0,631610],["2018-11-26",1050.0,1070.0,980.0,1010.0,208330],["2018-11-27",1040.0,1040.0,950.0,980.0,177770],["2018-11-28",940.0,970.0,920.0,920.0,467190],["2018-11-29",920.0,960.0,920.0,940.0,118770],["2018-11-30",950.0,960.0,920.0,940.0,92020],["2018-12-03",940.0,950.0,920.0,920.0,123790],["2018-12-04",920.0,940.0,910.0,930.0,127330],["2018-12-05",940.0,940.0,910.0,930.0,90800],["2018-12-06",920.0,960.0,920.0,940.0,148000],["2018-12-07",920.0,950.0,920.0,940.0,123870],["2018-12-10",920.0,940.0,920.0,930.0,48570],["2018-12-11",930.0,930.0,900.0,900.0,202510],["2018-12-12",920.0,920.0,910.0,910.0,35490],["2018-12-13",920.0,930.0,910.0,920.0,65250],["2018-12-14",930.0,930.0,900.0,920.0,196880],["2018-12-17",930.0,930.0,880.0,910.0,108890],["2018-12-18",920.0,920.0,900.0,900.0,43400],["2018-12-19",910.0,920.0,890.0,910.0,159010],["2018-12-20",900.0,910.0,890.0,890.0,121040],["2018-12-21",890.0,910.0,880.0,900.0,16390],["2018-12-24",910.0,910.0,890.0,900.0,62810],["2018-12-25",890.0,900.0,860.0,870.0,58320],["2018-12-26",860.0,920.0,850.0,910.0,91160],["2018-12-27",910.0,920.0,900.0,900.0,36560],["2018-12-28",900.0,910.0,890.0,900.0,71170],["2019-01-02",880.0,910.0,850.0,900.0,27650],["2019-01-03",900.0,910.0,840.0,860.0,264300],["2019-01-04",810.0,880.0,800.0,860.0,111230],["2019-01-07",860.0,880.0,800.0,820.0,181250],["2019-01-08",810.0,830.0,810.0,820.0,13610],["2019-01-09",820.0,830.0,800.0,820.0,63160],["2019-01-10",810.0,830.0,800.0,800.0,67980],["2019-01-11",820.0,840.0,790.0,810.0,188200],["2019-01-14",810.0,820.0,790.0,790.0,136350],["2019-01-15",800.0,800.0,780.0,790.0,72570],["2019-01-16",790.0,790.0,740.0,750.0,255650],["2019-01-17",770.0,770.0,700.0,750.0,178360],["2019-01-18",750.0,750.0,710.0,710.0,86940],["2019-01-21",710.0,720.0,670.0,690.0,344460],["2019-01-22",670.0,690.0,650.0,650.0,261510],["2019-01-23",640.0,690.0,640.0,680.0,274660],["2019-01-24",680.0,680.0,650.0,670.0,156560],["2019-01-25",670.0,680.0,660.0,660.0,30800],["2019-01-28",660.0,680.0,630.0,660.0,111660],["2019-01-29",640.0,670.0,630.0,640.0,83460],["2019-01-30",640.0,640.0,600.0,610.0,464410],["2019-01-31",570.0,600.0,570.0,570.0,672670],["2019-02-01",550.0,560.0,540.0,540.0,979420],["2019-02-11",520.0,530.0,510.0,510.0,357030],["2019-02-12",480.0,500.0,480.0,480.0,457670],["2019-02-13",450.0,500.0,450.0,500.0,1038680],["2019-02-14",490.0,500.0,470.0,470.0,400120],["2019-02-15",450.0,470.0,450.0,460.0,377140],["2019-02-18",450.0,460.0,430.0,430.0,805440],["2019-02-19",400.0,420.0,400.0,400.0,1104150],["2019-02-20",400.0,410.0,390.0,400.0,259240],["2019-02-21",400.0,420.0,400.0,420.0,439320],["2019-02-22",440.0,440.0,420.0,420.0,239230],["2019-02-25",430.0,430.0,400.0,400.0,220390],["2019-02-26",390.0,400.0,380.0,380.0,850880],["2019-02-27",380.0,380.0,370.0,370.0,285480],["2019-02-28",360.0,390.0,360.0,390.0,102210],["2019-03-01",380.0,390.0,370.0,370.0,267820],["2019-03-04",370.0,390.0,370.0,390.0,586860],["2019-03-05",390.0,410.0,390.0,400.0,653850],["2019-03-06",420.0,420.0,420.0,420.0,384690],["2019-03-07",440.0,440.0,440.0,440.0,199620],["2019-03-08",470.0,470.0,470.0,470.0,207090],["2019-03-11",500.0,500.0,440.0,470.0,1577360],["2019-03-12",460.0,480.0,450.0,470.0,333920],["2019-03-13",450.0,470.0,450.0,470.0,386560],["2019-03-14",460.0,470.0,450.0,470.0,348060],["2019-03-15",470.0,470.0,440.0,450.0,327040],["2019-03-18",450.0,450.0,420.0,440.0,329310],["2019-03-19",430.0,470.0,430.0,470.0,298410],["2019-03-20",500.0,500.0,490.0,500.0,828990],["2019-03-21",530.0,530.0,530.0,530.0,178700],["2019-03-22",560.0,560.0,560.0,560.0,238120],["2019-03-25",590.0,590.0,590.0,590.0,145530],["2019-03-26",630.0,630.0,550.0,630.0,3771200],["2019-03-27",630.0,670.0,630.0,670.0,5124690],["2019-03-28",700.0,710.0,690.0,710.0,17978560],["2019-03-29",750.0,750.0,740.0,750.0,14365610],["2019-04-01",800.0,800.0,800.0,800.0,518880],["2019-04-02",850.0,850.0,850.0,850.0,218900],["2019-04-03",900.0,900.0,900.0,900.0,156110],["2019-04-04",960.0,960.0,960.0,960.0,187840],["2019-04-05",1020.0,1020.0,1020.0,1020.0,809590],["2019-04-08",1090.0,1090.0,1060.0,1090.0,4845100],["2019-04-09",1160.0,1160.0,1160.0,1160.0,394030],["2019-04-10",1240.0,1240.0,1240.0,1240.0,398580],["2019-04-11",1320.0,1320.0,1320.0,1320.0,368010],["2019-04-12",1410.0,1410.0,1410.0,1410.0,5920800],["2019-04-16",1500.0,1500.0,1500.0,1500.0,991040],["2019-04-17",1600.0,1600.0,1600.0,1600.0,2339070],["2019-04-18",1710.0,1710.0,1710.0,1710.0,5784880],["2019-04-19",1820.0,1820.0,1820.0,1820.0,1537010],["2019-04-22",1940.0,1940.0,1940.0,1940.0,2162150],["2019-04-23",2070.0,2070.0,1810.0,1810.0,6121420],["2019-04-24",1690.0,1690.0,1690.0,1690.0,3237420],["2019-04-25",1580.0,1580.0,1580.0,1580.0,4720],["2019-04-26",1470.0,1470.0,1470.0,1470.0,62270],["2019-05-02",1370.0,1470.0,1370.0,1420.0,6423270],["2019-05-03",1400.0,1510.0,1400.0,1510.0,8050540],["2019-05-06",1600.0,1600.0,1410.0,1410.0,537920],["2019-05-07",1410.0,1440.0,1320.0,1320.0,1344280],["2019-05-08",1230.0,1240.0,1230.0,1230.0,476200],["2019-05-09",1150.0,1220.0,1150.0,1150.0,1185600],["2019-05-10",1070.0,1140.0,1070.0,1110.0,1229620],["2019-05-13",1160.0,1160.0,1040.0,1040.0,1116360],["2019-05-14",1000.0,1040.0,970.0,990.0,1079740],["2019-05-15",940.0,1000.0,930.0,970.0,1196980],["2019-05-16",920.0,1030.0,910.0,1030.0,922040],["2019-05-17",1100.0,1100.0,1100.0,1100.0,546180],["2019-05-20",1150.0,1170.0,1030.0,1170.0,700510],["2019-05-21",1240.0,1250.0,1150.0,1250.0,1046340],["2019-05-22",1250.0,1330.0,1250.0,1330.0,2614690],["2019-05-31",1500.0,1800.0,1300.0,1600.0,1321500],["2019-06-03",1600.0,1600.0,1400.0,1400.0,662300],["2019-06-04",1300.0,1300.0,1200.0,1300.0,181600],["2019-06-05",1200.0,1300.0,1200.0,1300.0,255500],["2019-06-06",1400.0,1400.0,1300.0,1400.0,435900],["2019-06-07",1500.0,1600.0,1400.0,1500.0,323800],["2019-06-10",1500.0,1500.0,1300.0,1400.0,102400],["2019-06-11",1300.0,1400.0,1300.0,1400.0,188600],["2019-06-12",1300.0,1400.0,1300.0,1400.0,220600],["2019-06-13",1400.0,1400.0,1200.0,1200.0,270200],["2019-06-14",1300.0,1400.0,1200.0,1400.0,137300],["2019-06-17",1300.0,1400.0,1200.0,1200.0,155700],["2019-06-18",1200.0,1300.0,1200.0,1300.0,104600],["2019-06-19",1300.0,1300.0,1200.0,1300.0,72500],["2019-06-20",1300.0,1300.0,1200.0,1300.0,6600],["2019-06-21",1200.0,1300.0,1200.0,1300.0,514600],["2019-06-24",1300.0,1300.0,1200.0,1300.0,37400],["2019-06-25",1200.0,1300.0,1100.0,1300.0,164000],["2019-06-26",1200.0,1300.0,1100.0,1200.0,36100],["2019-06-27",1200.0,1200.0,1100.0,1100.0,312800],["2019-06-28",1100.0,1200.0,1000.0,1100.0,272400],["2019-07-01",1100.0,1100.0,1000.0,1100.0,101100],["2019-07-02",1200.0,1200.0,1200.0,1200.0,366100],["2019-07-03",1200.0,1200.0,1100.0,1200.0,65400],["2019-07-04",1100.0,1200.0,1100.0,1200.0,140600],["2019-07-05",1100.0,1200.0,1100.0,1100.0,176700],["2019-07-08",1100.0,1200.0,1100.0,1100.0,76900],["2019-07-09",1100.0,1200.0,1000.0,1100.0,104500],["2019-07-10",1000.0,1100.0,1000.0,1100.0,319900],["2019-07-11",1100.0,1100.0,1000.0,1100.0,542550],["2019-07-12",1000.0,1100.0,900.0,1100.0,151400],["2019-07-15",1100.0,1100.0,1000.0,1100.0,32300],["2019-07-16",1100.0,1100.0,1000.0,1100.0,87700],["2019-07-17",1100.0,1100.0,1000.0,1100.0,23400],["2019-07-18",1000.0,1100.0,1000.0,1100.0,5800],["2019-07-19",1000.0,1100.0,1000.0,1100.0,256700],["2019-07-22",1100.0,1100.0,1000.0,1100.0,77000],["2019-07-23",1100.0,1100.0,1000.0,1100.0,37400],["2019-07-24",1100.0,1100.0,1000.0,1100.0,31000],["2019-07-25",1100.0,1100.0,1000.0,1100.0,31900],["2019-07-26",1000.0,1100.0,1000.0,1100.0,46500],["2019-07-29",1000.0,1000.0,1000.0,1000.0,56900],["2019-07-30",1000.0,1100.0,900.0,1100.0,19400],["2019-07-31",1000.0,1000.0,900.0,1000.0,6400],["2019-08-01",1000.0,1000.0,900.0,1000.0,73500],["2019-08-02",900.0,1000.0,900.0,1000.0,120400],["2019-08-05",900.0,900.0,900.0,900.0,72500],["2019-08-06",900.0,1000.0,900.0,900.0,85200],["2019-08-07",900.0,1000.0,900.0,1000.0,68400],["2019-08-08",900.0,1000.0,900.0,1000.0,77300],["2019-08-09",1000.0,1000.0,900.0,900.0,71100],["2019-08-12",900.0,1000.0,900.0,1000.0,40400],["2019-08-13",900.0,1000.0,800.0,900.0,256700],["2019-08-14",900.0,1000.0,800.0,900.0,96800],["2019-08-15",900.0,900.0,800.0,900.0,67100],["2019-08-16",1000.0,1000.0,800.0,800.0,32400],["2019-08-19",900.0,900.0,900.0,900.0,14000],["2019-08-20",900.0,900.0,800.0,900.0,48500],["2019-08-21",900.0,900.0,800.0,900.0,12200],["2019-08-22",900.0,900.0,800.0,800.0,199600],["2019-08-23",800.0,900.0,700.0,800.0,40600],["2019-08-26",800.0,800.0,800.0,800.0,21500],["2019-08-27",800.0,800.0,700.0,800.0,47100],["2019-08-28",800.0,800.0,700.0,800.0,2500],["2019-08-29",800.0,800.0,700.0,800.0,51600],["2019-08-30",800.0,900.0,700.0,900.0,35500],["2019-09-03",800.0,800.0,800.0,800.0,51400],["2019-09-04",800.0,800.0,700.0,800.0,67300],["2019-09-05",800.0,800.0,700.0,800.0,69400],["2019-09-06",700.0,800.0,700.0,800.0,14300],["2019-09-09",800.0,800.0,800.0,800.0,17600],["2019-09-10",700.0,800.0,700.0,800.0,8600],["2019-09-11",700.0,800.0,700.0,800.0,182700],["2019-09-12",700.0,700.0,700.0,700.0,36200],["2019-09-13",700.0,800.0,700.0,800.0,55400],["2019-09-16",800.0,800.0,700.0,800.0,58300],["2019-09-17",700.0,800.0,700.0,700.0,46200],["2019-09-18",800.0,800.0,700.0,800.0,27000],["2019-09-19",700.0,800.0,700.0,700.0,30100],["2019-09-20",700.0,800.0,700.0,700.0,20200],["2019-09-23",800.0,800.0,700.0,700.0,58600],["2019-09-24",700.0,800.0,700.0,800.0,46800],["2019-09-25",800.0,800.0,800.0,800.0,900],["2019-09-26",700.0,800.0,700.0,800.0,29500],["2019-09-27",700.0,800.0,700.0,700.0,32100],["2019-09-30",700.0,800.0,700.0,700.0,86500],["2019-10-01",700.0,700.0,700.0,700.0,27900],["2019-10-02",700.0,800.0,700.0,800.0,54300],["2019-10-03",800.0,800.0,700.0,700.0,42800],["2019-10-04",700.0,700.0,700.0,700.0,3200],["2019-10-07",700.0,700.0,700.0,700.0,60200],["2019-10-08",700.0,800.0,600.0,700.0,54700],["2019-10-09",700.0,700.0,700.0,700.0,36500],["2019-10-10",700.0,800.0,700.0,700.0,42600],["2019-10-11",700.0,700.0,700.0,700.0,40000],["2019-10-14",700.0,700.0,700.0,700.0,76000],["2019-10-15",700.0,700.0,700.0,700.0,70500],["2019-10-16",800.0,800.0,700.0,800.0,16000],["2019-10-17",700.0,800.0,700.0,800.0,254400],["2019-10-18",700.0,800.0,700.0,800.0,55600],["2019-10-21",700.0,800.0,700.0,700.0,111700],["2019-10-22",800.0,800.0,700.0,700.0,80400],["2019-10-23",700.0,700.0,700.0,700.0,17400],["2019-10-24",700.0,700.0,600.0,700.0,18700],["2019-10-25",600.0,700.0,600.0,700.0,13400],["2019-10-28",700.0,700.0,600.0,700.0,30500],["2019-10-29",600.0,700.0,600.0,700.0,9600],["2019-10-30",600.0,700.0,600.0,700.0,291800],["2019-10-31",700.0,800.0,700.0,700.0,110700],["2019-11-01",700.0,700.0,700.0,700.0,2700],["2019-11-04",700.0,700.0,600.0,600.0,3900],["2019-11-05",600.0,700.0,600.0,700.0,11100],["2019-11-06",600.0,700.0,600.0,700.0,38000],["2019-11-07",600.0,700.0,600.0,700.0,4400],["2019-11-08",600.0,700.0,600.0,700.0,24700],["2019-11-11",700.0,700.0,700.0,700.0,23400],["2019-11-12",600.0,600.0,600.0,600.0,179500],["2019-11-13",700.0,700.0,600.0,600.0,61400],["2019-11-14",600.0,700.0,600.0,700.0,89400],["2019-11-15",600.0,700.0,600.0,700.0,46800],["2019-11-18",700.0,700.0,700.0,700.0,3900],["2019-11-19",700.0,700.0,600.0,700.0,76500],["2019-11-20",600.0,700.0,600.0,700.0,16700],["2019-11-21",700.0,700.0,600.0,600.0,23600],["2019-11-22",600.0,700.0,600.0,700.0,43400],["2019-11-25",600.0,700.0,600.0,700.0,101600],["2019-11-26",700.0,700.0,500.0,500.0,37300],["2019-11-27",600.0,700.0,500.0,500.0,56100],["2019-11-28",500.0,600.0,500.0,500.0,101000],["2019-11-29",500.0,600.0,500.0,600.0,73100],["2019-12-02",600.0,700.0,500.0,500.0,30900],["2019-12-03",600.0,600.0,500.0,500.0,3800],["2019-12-04",600.0,600.0,500.0,600.0,14100],["2019-12-05",600.0,600.0,500.0,600.0,75800],["2019-12-06",600.0,600.0,500.0,600.0,28800],["2019-12-09",600.0,600.0,500.0,600.0,20900],["2019-12-10",500.0,600.0,500.0,600.0,45200],["2019-12-11",600.0,600.0,500.0,500.0,16700],["2019-12-12",500.0,600.0,500.0,500.0,117400],["2019-12-13",500.0,600.0,500.0,600.0,71900],["2019-12-16",500.0,600.0,500.0,600.0,43800],["2019-12-17",600.0,600.0,600.0,600.0,85600],["2019-12-18",600.0,600.0,600.0,600.0,11700],["2019-12-19",600.0,600.0,600.0,600.0,9600],["2019-12-20",600.0,600.0,500.0,600.0,12600],["2019-12-23",500.0,600.0,500.0,600.0,22100],["2019-12-24",600.0,600.0,500.0,600.0,36400],["2019-12-25",500.0,500.0,500.0,500.0,2400],["2019-12-26",600.0,600.0,600.0,600.0,2000],["2019-12-27",500.0,600.0,500.0,500.0,62900],["2019-12-30",500.0,500.0,500.0,500.0,3100],["2019-12-31",500.0,600.0,500.0,600.0,7600],["2020-01-02",500.0,500.0,500.0,500.0,6800],["2020-01-03",500.0,600.0,500.0,500.0,12100],["2020-01-06",500.0,500.0,500.0,500.0,82400],["2020-01-07",500.0,600.0,500.0,600.0,62200],["2020-01-08",500.0,500.0,500.0,500.0,29300],["2020-01-09",600.0,600.0,600.0,600.0,334900],["2020-01-10",700.0,700.0,600.0,700.0,148500],["2020-01-13",800.0,800.0,800.0,800.0,78600],["2020-01-14",900.0,900.0,700.0,700.0,571800],["2020-01-15",700.0,800.0,700.0,700.0,125300],["2020-01-16",600.0,800.0,600.0,600.0,21200],["2020-01-17",600.0,700.0,600.0,600.0,104800],["2020-01-20",600.0,700.0,600.0,700.0,600],["2020-01-21",700.0,800.0,700.0,700.0,196700],["2020-01-22",700.0,700.0,600.0,700.0,74900],["2020-01-30",700.0,700.0,600.0,600.0,26600],["2020-01-31",800.0,800.0,600.0,600.0,193700],["2020-02-03",700.0,700.0,500.0,700.0,25400],["2020-02-04",700.0,700.0,600.0,600.0,80900],["2020-02-05",700.0,700.0,600.0,700.0,45600],["2020-02-06",700.0,700.0,600.0,700.0,5000],["2020-02-07",600.0,700.0,500.0,700.0,57700],["2020-02-10",600.0,700.0,600.0,700.0,46500],["2020-02-11",600.0,700.0,600.0,700.0,10800],["2020-02-12",700.0,700.0,600.0,700.0,15300],["2020-02-13",600.0,600.0,600.0,600.0,60500],["2020-02-14",600.0,700.0,500.0,700.0,5800],["2020-02-17",600.0,700.0,600.0,700.0,147900],["2020-02-18",700.0,800.0,700.0,800.0,617300],["2020-02-19",900.0,900.0,800.0,900.0,258800],["2020-02-20",1000.0,1000.0,900.0,1000.0,1343900],["2020-02-21",1000.0,1100.0,900.0,1000.0,1102700],["2020-02-24",1000.0,1000.0,900.0,900.0,303800],["2020-02-25",800.0,900.0,800.0,900.0,383700],["2020-02-26",800.0,800.0,700.0,800.0,420800],["2020-02-27",700.0,800.0,700.0,800.0,197600],["2020-02-28",900.0,900.0,800.0,800.0,99500],["2020-03-02",800.0,800.0,700.0,800.0,266200],["2020-03-03",700.0,800.0,700.0,800.0,85100],["2020-03-04",700.0,800.0,700.0,800.0,103100],["2020-03-05",800.0,900.0,700.0,900.0,223900],["2020-03-06",800.0,800.0,700.0,800.0,28100],["2020-03-09",700.0,700.0,700.0,700.0,130600],["2020-03-10",700.0,800.0,600.0,800.0,244120],["2020-03-11",700.0,800.0,700.0,700.0,69400],["2020-03-12",600.0,700.0,600.0,600.0,106500],["2020-03-13",600.0,700.0,600.0,700.0,169500],["2020-03-16",600.0,700.0,600.0,700.0,47300],["2020-03-17",600.0,700.0,600.0,700.0,6340],["2020-03-18",700.0,800.0,600.0,800.0,294800],["2020-03-19",700.0,800.0,600.0,700.0,126660],["2020-03-20",600.0,800.0,600.0,800.0,21400],["2020-03-23",800.0,800.0,600.0,700.0,41300],["2020-03-24",600.0,700.0,600.0,700.0,48000],["2020-03-25",700.0,700.0,600.0,600.0,110700],["2020-03-26",600.0,700.0,600.0,700.0,212100],["2020-03-27",600.0,600.0,500.0,600.0,142700],["2020-03-30",600.0,600.0,500.0,600.0,45100],["2020-03-31",500.0,600.0,500.0,600.0,25900],["2020-04-01",500.0,700.0,500.0,700.0,91200],["2020-04-03",600.0,700.0,500.0,700.0,116500],["2020-04-06",700.0,700.0,500.0,600.0,106000],["2020-04-07",600.0,600.0,500.0,600.0,47500],["2020-04-08",600.0,700.0,600.0,700.0,104500],["2020-04-09",600.0,700.0,500.0,700.0,84200],["2020-04-10",600.0,700.0,500.0,700.0,39600],["2020-04-13",600.0,700.0,600.0,700.0,64000],["2020-04-14",600.0,700.0,600.0,600.0,47500],["2020-04-15",600.0,700.0,600.0,700.0,13400],["2020-04-16",700.0,700.0,600.0,700.0,31000],["2020-04-17",600.0,700.0,600.0,700.0,7300],["2020-04-20",600.0,700.0,600.0,700.0,49200],["2020-04-21",600.0,700.0,600.0,700.0,92200],["2020-04-22",600.0,700.0,600.0,700.0,33300],["2020-04-23",700.0,700.0,600.0,700.0,45800],["2020-04-24",600.0,700.0,600.0,600.0,17400],["2020-04-27",600.0,700.0,600.0,700.0,75700],["2020-04-28",600.0,700.0,500.0,700.0,15400],["2020-04-29",700.0,700.0,600.0,700.0,11300],["2020-05-04",600.0,700.0,500.0,700.0,88600],["2020-05-05",500.0,700.0,500.0,700.0,2600],["2020-05-06",600.0,700.0,600.0,700.0,11400],["2020-05-07",600.0,700.0,600.0,700.0,4000],["2020-05-08",700.0,700.0,600.0,700.0,38100],["2020-05-11",600.0,700.0,600.0,700.0,35900],["2020-05-12",700.0,700.0,600.0,700.0,335800],["2020-05-13",600.0,700.0,600.0,700.0,50300],["2020-05-14",600.0,700.0,600.0,700.0,15700],["2020-05-15",700.0,700.0,600.0,700.0,12810],["2020-05-18",600.0,700.0,600.0,700.0,3500],["2020-05-19",600.0,700.0,600.0,700.0,66200],["2020-05-20",600.0,700.0,600.0,700.0,84700],["2020-05-21",600.0,700.0,500.0,700.0,82100],["2020-05-22",600.0,700.0,600.0,700.0,13300],["2020-05-25",700.0,700.0,600.0,700.0,103400],["2020-05-26",700.0,700.0,600.0,700.0,8500],["2020-05-27",600.0,700.0,600.0,700.0,82000],["2020-05-28",600.0,700.0,600.0,700.0,13200],["2020-05-29",600.0,700.0,600.0,700.0,8800],["2020-06-01",600.0,700.0,600.0,700.0,69700],["2020-06-02",700.0,700.0,700.0,700.0,1098800],["2020-06-03",800.0,800.0,700.0,800.0,996500],["2020-06-04",800.0,900.0,700.0,900.0,920600],["2020-06-05",1000.0,1000.0,800.0,1000.0,317400],["2020-06-08",1000.0,1000.0,800.0,1000.0,1419300],["2020-06-09",1100.0,1100.0,1000.0,1100.0,735800],["2020-06-10",1200.0,1200.0,1100.0,1200.0,398600],["2020-06-11",1300.0,1300.0,1100.0,1200.0,1295600],["2020-06-12",1300.0,1300.0,1200.0,1200.0,301300],["2020-06-15",1100.0,1100.0,1100.0,1100.0,12900],["2020-06-16",1000.0,1000.0,1000.0,1000.0,137800],["2020-06-17",900.0,1000.0,900.0,1000.0,386100],["2020-06-18",1000.0,1000.0,900.0,1000.0,227800],["2020-06-19",1100.0,1100.0,1100.0,1100.0,253500],["2020-06-22",1200.0,1200.0,1000.0,1100.0,177000],["2020-06-23",1000.0,1100.0,900.0,1000.0,288000],["2020-06-24",900.0,1000.0,900.0,1000.0,223200],["2020-06-25",1000.0,1000.0,900.0,1000.0,14400],["2020-06-26",1000.0,1100.0,900.0,1000.0,75900],["2020-06-29",900.0,1000.0,800.0,900.0,235400],["2020-06-30",800.0,900.0,800.0,900.0,110200],["2020-07-01",900.0,900.0,800.0,900.0,27100],["2020-07-02",900.0,1000.0,900.0,900.0,39400],["2020-07-03",900.0,900.0,800.0,900.0,17500],["2020-07-06",800.0,900.0,800.0,900.0,99700],["2020-07-07",900.0,1000.0,800.0,800.0,173800],["2020-07-08",900.0,900.0,900.0,900.0,41400],["2020-07-09",900.0,1000.0,800.0,1000.0,21900],["2020-07-10",800.0,900.0,800.0,900.0,72300],["2020-07-13",900.0,900.0,800.0,900.0,50000],["2020-07-14",900.0,1000.0,900.0,900.0,46600],["2020-07-15",900.0,1000.0,800.0,1000.0,57600],["2020-07-16",900.0,1000.0,900.0,1000.0,43800],["2020-07-17",1000.0,1000.0,900.0,900.0,42800],["2020-07-20",800.0,900.0,800.0,900.0,600],["2020-07-21",800.0,900.0,800.0,900.0,21500],["2020-07-22",800.0,900.0,800.0,900.0,63100],["2020-07-23",800.0,900.0,800.0,900.0,38000],["2020-07-24",800.0,900.0,700.0,900.0,21900],["2020-07-27",900.0,900.0,700.0,800.0,136200],["2020-07-28",700.0,800.0,700.0,800.0,15500],["2020-07-29",700.0,700.0,700.0,700.0,62400],["2020-07-30",700.0,800.0,600.0,800.0,47100],["2020-07-31",800.0,800.0,800.0,800.0,500],["2020-08-03",800.0,800.0,700.0,800.0,11000],["2020-08-04",800.0,800.0,800.0,800.0,106300],["2020-08-05",700.0,900.0,700.0,900.0,2900],["2020-08-06",800.0,900.0,800.0,900.0,11100],["2020-08-07",800.0,900.0,800.0,900.0,105500],["2020-08-10",800.0,900.0,800.0,900.0,79000],["2020-08-11",800.0,900.0,800.0,900.0,22400],["2020-08-12",800.0,900.0,800.0,900.0,52600],["2020-08-13",900.0,900.0,800.0,900.0,29400],["2020-08-14",800.0,900.0,800.0,900.0,96000],["2020-08-17",700.0,900.0,700.0,900.0,10900],["2020-08-18",800.0,900.0,700.0,900.0,72700],["2020-08-19",800.0,900.0,800.0,900.0,40900],["2020-08-20",800.0,800.0,700.0,800.0,29500],["2020-08-21",800.0,900.0,800.0,900.0,33900],["2020-08-24",900.0,900.0,800.0,900.0,62900],["2020-08-25",800.0,900.0,800.0,900.0,30900],["2020-08-26",800.0,800.0,800.0,800.0,7000],["2020-08-27",900.0,900.0,800.0,900.0,28400],["2020-08-28",800.0,900.0,800.0,900.0,39800],["2020-08-31",800.0,900.0,800.0,800.0,86200],["2020-09-01",900.0,900.0,900.0,900.0,26000],["2020-09-03",900.0,900.0,800.0,800.0,11600],["2020-09-04",800.0,900.0,800.0,900.0,114200],["2020-09-07",800.0,900.0,800.0,900.0,23000],["2020-09-08",900.0,900.0,800.0,900.0,21800],["2020-09-09",900.0,900.0,800.0,900.0,76800],["2020-09-10",800.0,900.0,800.0,900.0,22400],["2020-09-11",800.0,900.0,800.0,900.0,19700],["2020-09-14",900.0,900.0,800.0,800.0,40100],["2020-09-15",800.0,900.0,800.0,900.0,177700],["2020-09-16",900.0,900.0,900.0,900.0,402700],["2020-09-17",900.0,1000.0,800.0,900.0,170500],["2020-09-18",900.0,900.0,800.0,900.0,22300],["2020-09-21",800.0,900.0,800.0,900.0,222800],["2020-09-22",800.0,900.0,700.0,900.0,235600],["2020-09-23",900.0,900.0,700.0,900.0,71700],["2020-09-24",700.0,900.0,700.0,800.0,113000],["2020-09-25",800.0,800.0,800.0,800.0,34700],["2020-09-28",800.0,800.0,800.0,800.0,74000],["2020-09-29",800.0,800.0,700.0,800.0,63400],["2020-09-30",800.0,800.0,700.0,700.0,59900],["2020-10-01",700.0,800.0,700.0,800.0,50100],["2020-10-02",700.0,800.0,700.0,800.0,52900],["2020-10-05",800.0,800.0,700.0,800.0,434000],["2020-10-06",800.0,900.0,700.0,800.0,590500],["2020-10-07",900.0,900.0,800.0,900.0,31800],["2020-10-08",900.0,900.0,800.0,900.0,16800],["2020-10-09",800.0,900.0,800.0,900.0,391200],["2020-10-12",800.0,900.0,700.0,800.0,73100],["2020-10-13",700.0,900.0,700.0,900.0,13100],["2020-10-14",800.0,800.0,700.0,800.0,82200],["2020-10-15",800.0,800.0,800.0,800.0,134500],["2020-10-16",800.0,800.0,700.0,800.0,5000],["2020-10-19",700.0,800.0,700.0,800.0,40900],["2020-10-20",700.0,800.0,700.0,800.0,247900],["2020-10-21",800.0,800.0,800.0,800.0,5200],["2020-10-22",800.0,800.0,800.0,800.0,9600],["2020-10-23",800.0,800.0,700.0,800.0,31000],["2020-10-26",700.0,800.0,700.0,800.0,216100],["2020-10-27",700.0,800.0,700.0,800.0,105500],["2020-10-28",800.0,800.0,700.0,800.0,76100],["2020-10-29",700.0,800.0,700.0,800.0,42300],["2020-10-30",700.0,800.0,700.0,800.0,511000],["2020-11-02",800.0,800.0,700.0,800.0,138800],["2020-11-03",800.0,800.0,700.0,800.0,375700],["2020-11-04",800.0,900.0,700.0,900.0,213100],["2020-11-05",700.0,800.0,700.0,800.0,139200],["2020-11-06",800.0,800.0,700.0,800.0,29500],["2020-11-09",700.0,800.0,700.0,800.0,63100],["2020-11-10",700.0,800.0,700.0,800.0,16100],["2020-11-11",700.0,800.0,700.0,800.0,241900],["2020-11-12",700.0,800.0,700.0,800.0,132900],["2020-11-13",800.0,800.0,700.0,800.0,11900],["2020-11-16",800.0,800.0,700.0,800.0,11200],["2020-11-17",800.0,800.0,700.0,800.0,304600],["2020-11-18",800.0,800.0,700.0,800.0,125700],["2020-11-19",800.0,800.0,700.0,800.0,115300],["2020-11-20",700.0,800.0,700.0,800.0,408900],["2020-11-23",700.0,900.0,700.0,900.0,413800],["2020-11-24",800.0,900.0,700.0,700.0,98300],["2020-11-25",700.0,800.0,700.0,800.0,39000],["2020-11-26",700.0,800.0,700.0,800.0,183900],["2020-11-27",800.0,800.0,700.0,700.0,129200],["2020-11-30",700.0,800.0,700.0,800.0,53500],["2020-12-01",800.0,800.0,800.0,800.0,1900],["2020-12-02",700.0,800.0,700.0,800.0,63800],["2020-12-03",800.0,800.0,700.0,800.0,18200],["2020-12-04",800.0,800.0,700.0,800.0,16500],["2020-12-07",800.0,800.0,700.0,800.0,132700],["2020-12-08",800.0,800.0,700.0,800.0,123200],["2020-12-09",800.0,800.0,700.0,800.0,136100],["2020-12-10",800.0,800.0,700.0,800.0,30800],["2020-12-11",800.0,800.0,700.0,800.0,166500],["2020-12-14",700.0,800.0,700.0,800.0,346900],["2020-12-15",800.0,800.0,700.0,800.0,35800],["2020-12-16",700.0,900.0,700.0,900.0,808300],["2020-12-17",800.0,900.0,800.0,900.0,978500],["2020-12-18",1000.0,1000.0,1000.0,1000.0,255300],["2020-12-21",1100.0,1100.0,1000.0,1100.0,1459400],["2020-12-22",1100.0,1100.0,1000.0,1100.0,1014100],["2020-12-23",1100.0,1100.0,1000.0,1100.0,1270000],["2020-12-24",1100.0,1200.0,1000.0,1100.0,1057000],["2020-12-25",1000.0,1100.0,1000.0,1100.0,624100],["2020-12-28",1100.0,1200.0,1100.0,1200.0,1383500],["2020-12-29",1200.0,1300.0,1200.0,1300.0,1086500],["2020-12-30",1400.0,1400.0,1300.0,1400.0,2551900],["2020-12-31",1400.0,1500.0,1400.0,1500.0,1256900],["2021-01-04",1500.0,1500.0,1300.0,1500.0,1221100],["2021-01-05",1400.0,1500.0,1300.0,1500.0,901100],["2021-01-06",1500.0,1500.0,1300.0,1500.0,1052100],["2021-01-07",1500.0,1500.0,1300.0,1500.0,884800],["2021-01-08",1500.0,1600.0,1500.0,1600.0,1654200],["2021-01-11",1700.0,1800.0,1600.0,1800.0,1070500],["2021-01-12",1900.0,2000.0,1800.0,2000.0,2208700],["2021-01-13",2000.0,2000.0,1700.0,1900.0,1206000],["2021-01-14",1800.0,1900.0,1700.0,1900.0,591900],["2021-01-15",1800.0,1900.0,1700.0,1900.0,1295000],["2021-01-18",1800.0,2000.0,1800.0,2000.0,2541300],["2021-01-19",2000.0,2100.0,1700.0,2100.0,2522800],["2021-01-20",2100.0,2300.0,1900.0,2300.0,2195300],["2021-01-21",2500.0,2500.0,2300.0,2500.0,3253100],["2021-01-22",2700.0,2800.0,2700.0,2800.0,4347800],["2021-01-25",3000.0,3000.0,2400.0,2400.0,1619300],["2021-01-26",2100.0,2100.0,2100.0,2100.0,558700],["2021-01-27",1800.0,1800.0,1800.0,1800.0,383200],["2021-01-28",1600.0,1600.0,1600.0,1600.0,129600],["2021-01-29",1400.0,1700.0,1400.0,1600.0,6479300],["2021-02-01",1400.0,1600.0,1400.0,1600.0,1397600],["2021-02-02",1600.0,1800.0,1500.0,1800.0,706600],["2021-02-03",1700.0,1800.0,1600.0,1800.0,1108700],["2021-02-04",1700.0,1700.0,1500.0,1500.0,481100],["2021-02-05",1500.0,1600.0,1500.0,1600.0,646900],["2021-02-08",1600.0,1600.0,1300.0,1500.0,927700],["2021-02-09",1500.0,1600.0,1400.0,1600.0,648900],["2021-02-17",1600.0,1700.0,1500.0,1700.0,446800],["2021-02-18",1600.0,1800.0,1600.0,1700.0,928000],["2021-02-19",1600.0,1700.0,1500.0,1700.0,619700],["2021-02-22",1600.0,1700.0,1500.0,1600.0,612400],["2021-02-23",1600.0,1600.0,1500.0,1600.0,681200],["2021-02-24",1600.0,1600.0,1500.0,1500.0,723700],["2021-02-25",1500.0,1600.0,1400.0,1600.0,1052300],["2021-02-26",1500.0,1600.0,1500.0,1500.0,179800],["2021-03-01",1500.0,1600.0,1500.0,1500.0,621300],["2021-03-02",1600.0,1600.0,1500.0,1600.0,645200],["2021-03-03",1500.0,1700.0,1500.0,1700.0,2405100],["2021-03-04",1800.0,1800.0,1700.0,1800.0,2428900],["2021-03-05",1900.0,2000.0,1900.0,2000.0,2353100],["2021-03-08",2200.0,2300.0,2100.0,2300.0,3526200],["2021-03-09",2300.0,2300.0,1900.0,2100.0,2867900],["2021-03-10",1900.0,2100.0,1900.0,2100.0,1147500],["2021-03-11",2000.0,2100.0,1900.0,2100.0,1215400],["2021-03-12",2100.0,2100.0,1900.0,2100.0,1583100],["2021-03-15",2100.0,2100.0,1900.0,2000.0,1370000],["2021-03-16",2000.0,2300.0,2000.0,2300.0,4320314],["2021-03-17",2300.0,2500.0,2300.0,2500.0,3928500],["2021-03-18",2500.0,2700.0,2300.0,2300.0,1321900],["2021-03-19",2300.0,2300.0,2200.0,2300.0,2675900],["2021-03-22",2200.0,2500.0,2100.0,2400.0,1865900],["2021-03-23",2300.0,2500.0,2200.0,2400.0,1697000],["2021-03-24",2300.0,2400.0,2100.0,2300.0,1759700],["2021-03-25",2300.0,2300.0,2100.0,2300.0,1339900],["2021-03-26",2300.0,2300.0,2100.0,2300.0,2029200],["2021-03-29",2300.0,2400.0,2200.0,2400.0,2195500],["2021-03-30",2500.0,2600.0,2400.0,2500.0,2676100],["2021-03-31",2600.0,2600.0,2300.0,2400.0,1569500],["2021-04-01",2400.0,2400.0,2200.0,2400.0,2755000],["2021-04-02",2400.0,2500.0,2300.0,2400.0,2226600],["2021-04-05",2400.0,2700.0,2400.0,2700.0,8012200],["2021-04-06",2700.0,2800.0,2600.0,2800.0,6438700],["2021-04-07",2700.0,3100.0,2700.0,3100.0,5981500],["2021-04-08",3200.0,3200.0,2900.0,3100.0,7832000],["2021-04-09",3100.0,3100.0,2800.0,3100.0,5418400],["2021-04-12",3100.0,3400.0,3000.0,3400.0,6137600],["2021-04-13",3600.0,3900.0,3400.0,3800.0,11643600],["2021-04-14",3800.0,4100.0,3400.0,4000.0,7103600],["2021-04-15",4000.0,4300.0,3800.0,4300.0,10366200],["2021-04-16",4300.0,4500.0,3900.0,4100.0,8436000],["2021-04-19",4200.0,4200.0,3600.0,3600.0,6291300],["2021-04-20",3300.0,3800.0,3200.0,3400.0,7088400],["2021-04-22",3400.0,3600.0,3300.0,3500.0,3053000],["2021-04-23",3500.0,3500.0,3100.0,3200.0,2581800],["2021-04-26",3200.0,3300.0,2800.0,2800.0,5661400],["2021-04-27",2700.0,2700.0,2500.0,2700.0,3068100],["2021-04-28",2600.0,2900.0,2500.0,2900.0,1252200],["2021-04-29",3200.0,3300.0,3200.0,3300.0,4482700],["2021-05-04",3300.0,3300.0,2900.0,3100.0,2401600],["2021-05-05",3100.0,3400.0,2900.0,3300.0,1971300],["2021-05-06",3300.0,3400.0,3000.0,3100.0,1887900],["2021-05-07",3000.0,3100.0,2800.0,3000.0,2308900],["2021-05-10",2900.0,3000.0,2700.0,3000.0,1640300],["2021-05-11",3000.0,3100.0,2900.0,3100.0,1667300],["2021-05-12",3200.0,3300.0,2900.0,3100.0,1219000],["2021-05-13",3100.0,3100.0,2900.0,3000.0,2346500],["2021-05-14",3000.0,3000.0,2800.0,2900.0,1717400],["2021-05-17",2900.0,3000.0,2700.0,2900.0,4132100],["2021-05-18",2900.0,3200.0,2700.0,3200.0,6452500],["2021-05-19",3400.0,3500.0,3100.0,3200.0,1608100],["2021-05-20",3200.0,3200.0,2900.0,2900.0,2326100],["2021-05-21",2900.0,3000.0,2800.0,3000.0,3171200],["2021-05-24",3000.0,3100.0,2900.0,3100.0,2277400],["2021-05-25",3100.0,3100.0,2900.0,3000.0,2025100],["2021-05-26",3000.0,3000.0,2800.0,3000.0,2110800],["2021-05-27",3000.0,3000.0,2800.0,2900.0,2718400],["2021-05-28",2800.0,3000.0,2800.0,3000.0,2231600],["2021-05-31",3000.0,3000.0,2800.0,2900.0,1840400],["2021-06-01",2900.0,3000.0,2800.0,3000.0,2008200],["2021-06-02",2900.0,3000.0,2800.0,3000.0,2398700],["2021-06-03",2900.0,3300.0,2900.0,3300.0,7834200],["2021-06-04",3500.0,3600.0,3300.0,3500.0,5580100],["2021-06-07",3500.0,3600.0,3100.0,3300.0,3489200],["2021-06-08",3000.0,3300.0,2900.0,3000.0,3785900],["2021-06-09",3000.0,3200.0,2900.0,3100.0,2686500],["2021-06-10",3100.0,3200.0,3000.0,3100.0,2245000],["2021-06-11",3100.0,3200.0,3000.0,3100.0,1769400],["2021-06-14",3100.0,3100.0,3000.0,3100.0,1771700],["2021-06-15",3100.0,3100.0,2900.0,3100.0,2321300],["2021-06-16",3000.0,3100.0,2900.0,3100.0,1400300],["2021-06-17",3100.0,3300.0,2900.0,3300.0,3673900],["2021-06-18",3300.0,3300.0,3100.0,3200.0,1780000],["2021-06-21",3200.0,3200.0,3000.0,3200.0,1636800],["2021-06-22",3100.0,3200.0,3000.0,3100.0,2107600],["2021-06-23",3100.0,3100.0,2900.0,3100.0,1825600],["2021-06-24",2900.0,3100.0,2900.0,3100.0,1318100],["2021-06-25",3000.0,3100.0,3000.0,3100.0,1145300],["2021-06-28",3100.0,3100.0,2900.0,3000.0,1799700],["2021-06-29",3000.0,3000.0,2900.0,3000.0,609900],["2021-06-30",2900.0,3000.0,2800.0,3000.0,2543300],["2021-07-01",3000.0,3000.0,2800.0,3000.0,1594600],["2021-07-02",3000.0,3000.0,2800.0,2900.0,1827600],["2021-07-05",2900.0,2900.0,2700.0,2900.0,2318100],["2021-07-06",2900.0,2900.0,2600.0,2600.0,2378200],["2021-07-07",2600.0,2700.0,2400.0,2500.0,2454600],["2021-07-08",2500.0,2800.0,2500.0,2800.0,2570000],["2021-07-09",2900.0,2900.0,2600.0,2700.0,1150400],["2021-07-12",2700.0,2700.0,2300.0,2400.0,3068900],["2021-07-13",2400.0,2700.0,2300.0,2700.0,2071300],["2021-07-14",2600.0,2700.0,2500.0,2600.0,736700],["2021-07-15",2500.0,2600.0,2400.0,2600.0,798100],["2021-07-16",2500.0,2600.0,2400.0,2500.0,774800],["2021-07-19",2500.0,2500.0,2200.0,2200.0,3736500],["2021-07-20",2200.0,2300.0,2100.0,2300.0,1162800],["2021-07-21",2300.0,2400.0,2200.0,2300.0,478300],["2021-07-22",2300.0,2400.0,2200.0,2400.0,937400],["2021-07-23",2400.0,2400.0,2200.0,2300.0,1028200],["2021-07-26",2300.0,2300.0,2100.0,2200.0,1187200],["2021-07-27",2300.0,2300.0,2200.0,2300.0,346200],["2021-07-28",2200.0,2300.0,2200.0,2300.0,612100],["2021-07-29",2300.0,2300.0,2200.0,2300.0,613100],["2021-07-30",2200.0,2300.0,2200.0,2300.0,893100],["2021-08-02",2300.0,2300.0,2100.0,2300.0,1390300],["2021-08-03",2300.0,2300.0,2200.0,2200.0,629800],["2021-08-04",2300.0,2500.0,2200.0,2400.0,3630000],["2021-08-05",2400.0,2600.0,2300.0,2600.0,2225200],["2021-08-06",2500.0,2700.0,2500.0,2600.0,2072800],["2021-08-09",2600.0,2600.0,2300.0,2500.0,2121700],["2021-08-10",2500.0,2500.0,2300.0,2500.0,1701900],["2021-08-11",2500.0,2500.0,2300.0,2400.0,1057700],["2021-08-12",2400.0,2500.0,2300.0,2400.0,1081100],["2021-08-13",2400.0,2500.0,2300.0,2500.0,972500],["2021-08-16",2500.0,2500.0,2300.0,2400.0,2024800],["2021-08-17",2500.0,2500.0,2300.0,2400.0,1161900],["2021-08-18",2400.0,2400.0,2300.0,2400.0,544100],["2021-08-19",2400.0,2500.0,2300.0,2500.0,3003100],["2021-08-20",2400.0,2700.0,2400.0,2700.0,7173400],["2021-08-23",2900.0,3100.0,2700.0,3100.0,7637200],["2021-08-24",3400.0,3400.0,2700.0,2900.0,4620100],["2021-08-25",2800.0,2800.0,2600.0,2600.0,5838600],["2021-08-26",2600.0,2700.0,2500.0,2600.0,1615600],["2021-08-27",2700.0,2700.0,2400.0,2600.0,3973200],["2021-08-30",2600.0,2700.0,2500.0,2700.0,1791500],["2021-08-31",2700.0,2800.0,2600.0,2800.0,3270100],["2021-09-01",2700.0,2900.0,2700.0,2900.0,3022900],["2021-09-06",2800.0,3100.0,2800.0,3100.0,7165100],["2021-09-07",3100.0,3100.0,2700.0,2800.0,3472600],["2021-09-08",2700.0,2800.0,2600.0,2800.0,2685800],["2021-09-09",2800.0,2900.0,2700.0,2800.0,5610680],["2021-09-10",2900.0,3000.0,2800.0,2900.0,2937000],["2021-09-13",2900.0,3000.0,2800.0,3000.0,9213120],["2021-09-14",2900.0,3300.0,2900.0,3300.0,9323300],["2021-09-15",3600.0,3600.0,3400.0,3600.0,9169500],["2021-09-16",3800.0,3900.0,3200.0,3400.0,11227400],["2021-09-17",3400.0,3400.0,3100.0,3300.0,4986400],["2021-09-20",3300.0,3600.0,3200.0,3600.0,10710076],["2021-09-21",3500.0,4000.0,3300.0,3800.0,6951100],["2021-09-22",3900.0,4200.0,3800.0,4200.0,7828800],["2021-09-23",4400.0,4500.0,3600.0,3800.0,14546784],["2021-09-24",3800.0,3900.0,3400.0,3800.0,6520600],["2021-09-27",3600.0,3800.0,3200.0,3300.0,3590500],["2021-09-28",3000.0,3500.0,2900.0,3400.0,4873100],["2021-09-29",3300.0,3600.0,3300.0,3600.0,3796000],["2021-09-30",3600.0,3800.0,3400.0,3500.0,2030100],["2021-10-01",3600.0,3600.0,3300.0,3400.0,2400500],["2021-10-04",3400.0,3600.0,3200.0,3400.0,4302300],["2021-10-05",3400.0,3500.0,3300.0,3400.0,2332200],["2021-10-06",3400.0,3500.0,3300.0,3400.0,4012200],["2021-10-07",3400.0,3800.0,3300.0,3600.0,6079500],["2021-10-08",3600.0,3800.0,3500.0,3600.0,7829600],["2021-10-11",3600.0,3600.0,3400.0,3600.0,2903000],["2021-10-12",3500.0,3600.0,3400.0,3600.0,3661640],["2021-10-13",3500.0,3600.0,3400.0,3500.0,2133100],["2021-10-14",3500.0,3600.0,3400.0,3600.0,2305400],["2021-10-15",3600.0,4000.0,3500.0,4000.0,16611000],["2021-10-18",4000.0,4400.0,4000.0,4300.0,8220400],["2021-10-19",4200.0,4300.0,3900.0,4100.0,4246700],["2021-10-20",4100.0,4700.0,3900.0,4700.0,14196000],["2021-10-21",5200.0,5200.0,4700.0,4800.0,6901000],["2021-10-22",4800.0,4900.0,4200.0,4600.0,6940300],["2021-10-25",4600.0,4700.0,4300.0,4500.0,4112100],["2021-10-26",4400.0,4600.0,4400.0,4600.0,6751230],["2021-10-27",4500.0,4800.0,4500.0,4600.0,3607800],["2021-10-28",4600.0,4700.0,4400.0,4500.0,5578600],["2021-10-29",4500.0,4600.0,4300.0,4500.0,4337400],["2021-11-01",4500.0,5000.0,4400.0,4900.0,6223700],["2021-11-02",4800.0,5000.0,4700.0,4800.0,4353000],["2021-11-03",4800.0,5000.0,4400.0,4500.0,8515400],["2021-11-04",4500.0,4600.0,4400.0,4600.0,3169100],["2021-11-05",4600.0,5000.0,4500.0,4800.0,3766697],["2021-11-08",4800.0,4900.0,4600.0,4900.0,4705900],["2021-11-09",4900.0,4900.0,4700.0,4800.0,4148100],["2021-11-10",4800.0,4800.0,4600.0,4800.0,4470700],["2021-11-11",4700.0,5300.0,4700.0,5100.0,10154000],["2021-11-12",5100.0,5700.0,5000.0,5700.0,9500900],["2021-11-15",5700.0,6300.0,5600.0,6200.0,10603900],["2021-11-16",6100.0,6300.0,5600.0,5800.0,8645800],["2021-11-17",5800.0,6300.0,5500.0,6100.0,6377600],["2021-11-18",6100.0,6700.0,6000.0,6700.0,9177200],["2021-11-19",7000.0,7400.0,6700.0,7200.0,14511400],["2021-11-22",7200.0,7400.0,6200.0,6300.0,9235300],["2021-11-23",6300.0,6500.0,5700.0,6300.0,4829200],["2021-11-24",6600.0,6900.0,6300.0,6700.0,4078600],["2021-11-25",6700.0,7000.0,6300.0,6800.0,4927900],["2021-11-26",6800.0,7000.0,6400.0,6500.0,4053500],["2021-11-29",6500.0,6500.0,6000.0,6400.0,3848000],["2021-11-30",6300.0,6900.0,6300.0,6800.0,6947200],["2021-12-01",6800.0,7200.0,6800.0,7000.0,5036900],["2021-12-02",7200.0,8000.0,7000.0,8000.0,9609000],["2021-12-03",7700.0,8000.0,7200.0,7400.0,7333600],["2021-12-06",7300.0,7500.0,6700.0,7000.0,6334700],["2021-12-07",7000.0,7400.0,6800.0,7300.0,4113500],["2021-12-08",7300.0,7400.0,7000.0,7100.0,3176600],["2021-12-09",7200.0,7300.0,6900.0,7300.0,3090800],["2021-12-10",7300.0,7800.0,7100.0,7400.0,6239300],["2021-12-13",7400.0,7700.0,7300.0,7500.0,3547700],["2021-12-14",7600.0,7800.0,7500.0,7600.0,3448400],["2021-12-15",7600.0,7700.0,7200.0,7300.0,5739500],["2021-12-16",7200.0,7500.0,6700.0,7400.0,3791400],["2021-12-17",7400.0,8400.0,7400.0,7900.0,8814100],["2021-12-20",7800.0,8100.0,7500.0,7800.0,3914900],["2021-12-21",7800.0,8400.0,7600.0,8100.0,5512800],["2021-12-22",8100.0,8800.0,8100.0,8600.0,7917400],["2021-12-23",8600.0,8900.0,8000.0,8600.0,6513300],["2021-12-24",8600.0,8700.0,8300.0,8500.0,4239600],["2021-12-27",8500.0,8700.0,8100.0,8400.0,4861400],["2021-12-28",8300.0,8900.0,8200.0,8800.0,8964200],["2021-12-29",8900.0,9800.0,8700.0,9800.0,12247500],["2021-12-30",9500.0,10400.0,9500.0,9800.0,7950600],["2021-12-31",9800.0,9900.0,9000.0,9500.0,7549000],["2022-01-04",9400.0,9800.0,9200.0,9500.0,6294300],["2022-01-05",9800.0,10500.0,9400.0,10200.0,8694800],["2022-01-06",10200.0,11300.0,10000.0,11300.0,13673400],["2022-01-07",11200.0,12600.0,11200.0,12600.0,14696200],["2022-01-10",14000.0,14100.0,12300.0,13000.0,24916700],["2022-01-11",13500.0,15600.0,12500.0,14100.0,18697000],["2022-01-12",14100.0,14100.0,11900.0,11900.0,17461200],["2022-01-13",11000.0,12400.0,10600.0,10600.0,10872900],["2022-01-14",9400.0,12300.0,9400.0,11100.0,17103500],["2022-01-17",11100.0,11800.0,10300.0,11000.0,13643400],["2022-01-18",11100.0,11100.0,9700.0,10000.0,6477900],["2022-01-19",10000.0,10400.0,8900.0,8900.0,9275200],["2022-01-20",9000.0,10200.0,7900.0,9600.0,13230800],["2022-01-21",9600.0,10200.0,9400.0,10200.0,6063800],["2022-01-24",10200.0,10600.0,8700.0,9000.0,6084900],["2022-01-25",8700.0,9500.0,8300.0,9100.0,5140300],["2022-01-26",9300.0,9900.0,8800.0,9200.0,3850000],["2022-01-27",9200.0,9300.0,8100.0,8300.0,4828800],["2022-01-28",8500.0,8700.0,7400.0,7800.0,10329600],["2022-02-07",7800.0,8700.0,7800.0,8700.0,2408800],["2022-02-08",8500.0,9300.0,8500.0,8800.0,5251600],["2022-02-09",8800.0,9000.0,8200.0,8800.0,5275000],["2022-02-10",8700.0,9200.0,8700.0,9000.0,3151900],["2022-02-11",9000.0,9100.0,8700.0,8900.0,3018800],["2022-02-14",8900.0,8900.0,8100.0,8400.0,6197500],["2022-02-15",8300.0,8700.0,8300.0,8600.0,2438300],["2022-02-16",8800.0,9200.0,8600.0,9100.0,5046700],["2022-02-17",9100.0,9500.0,9000.0,9300.0,9670900],["2022-02-18",9100.0,9500.0,8900.0,9500.0,8896500],["2022-02-21",9500.0,10300.0,9300.0,10200.0,9215700],["2022-02-22",10000.0,10100.0,9300.0,9600.0,10560900],["2022-02-23",9500.0,9800.0,9300.0,9700.0,5500100],["2022-02-24",9200.0,9700.0,8400.0,9000.0,11496400],["2022-02-25",9000.0,9500.0,9000.0,9200.0,9430600],["2022-02-28",9100.0,9200.0,8800.0,9100.0,4211300],["2022-03-01",9100.0,9700.0,8900.0,9500.0,6799500],["2022-03-02",9400.0,9500.0,9200.0,9400.0,3669400],["2022-03-03",9400.0,10400.0,9200.0,10100.0,14050700],["2022-03-04",10100.0,10400.0,9800.0,10000.0,9108700],["2022-03-07",10000.0,10100.0,9700.0,9900.0,6222000],["2022-03-08",9700.0,10500.0,9500.0,9900.0,11982200],["2022-03-09",10000.0,10000.0,9500.0,9900.0,5576700],["2022-03-10",9900.0,10800.0,9900.0,10600.0,14243900],["2022-03-11",10600.0,10700.0,10100.0,10300.0,8117100],["2022-03-14",10400.0,10400.0,9700.0,10000.0,6065100],["2022-03-15",9800.0,10100.0,9700.0,10100.0,5282700],["2022-03-16",10100.0,10400.0,10000.0,10200.0,3298400],["2022-03-17",10300.0,10900.0,10100.0,10600.0,12623700],["2022-03-18",10600.0,10900.0,10400.0,10500.0,5580300],["2022-03-21",10500.0,11400.0,10400.0,11100.0,12469700],["2022-03-22",11100.0,11300.0,10700.0,11000.0,7335400],["2022-03-23",10900.0,11300.0,10800.0,10900.0,6307800],["2022-03-24",10900.0,11300.0,10800.0,11100.0,6789800],["2022-03-25",11100.0,11500.0,11000.0,11200.0,8279200],["2022-03-28",11000.0,11300.0,9700.0,10700.0,12754900],["2022-03-29",10700.0,11100.0,10600.0,10900.0,4665700],["2022-03-30",10600.0,10700.0,9700.0,10000.0,14718100],["2022-03-31",10000.0,10100.0,9200.0,9300.0,8734100],["2022-04-01",9300.0,9600.0,8700.0,9500.0,7687700],["2022-04-04",9400.0,10000.0,9400.0,9800.0,3526200],["2022-04-05",9800.0,9900.0,9500.0,9700.0,2098600],["2022-04-06",9500.0,9600.0,9100.0,9300.0,5006200],["2022-04-07",9500.0,9500.0,8800.0,9000.0,4195700],["2022-04-08",9000.0,9200.0,8700.0,8800.0,3369900],["2022-04-12",8900.0,9000.0,7800.0,8100.0,5919500],["2022-04-13",8300.0,8300.0,7600.0,8300.0,4265500],["2022-04-14",8400.0,8600.0,8100.0,8300.0,3000800],["2022-04-15",8300.0,8300.0,7800.0,8000.0,2563100],["2022-04-18",8000.0,8000.0,6800.0,6800.0,7714600],["2022-04-19",6900.0,7000.0,6000.0,6000.0,6048900],["2022-04-20",6000.0,6000.0,5300.0,5300.0,1627600],["2022-04-21",4600.0,5300.0,4600.0,4600.0,11003700],["2022-04-22",4000.0,5400.0,4000.0,5300.0,7167800],["2022-04-25",5500.0,5600.0,5000.0,5200.0,4910200],["2022-04-26",5200.0,5400.0,4600.0,5300.0,4886700],["2022-04-27",5300.0,5700.0,4900.0,5600.0,4552200],["2022-04-28",5500.0,5900.0,5500.0,5800.0,4285700],["2022-04-29",5800.0,6300.0,5600.0,6200.0,4604900],["2022-05-04",6200.0,6200.0,5700.0,5900.0,2683000],["2022-05-05",5900.0,6000.0,5500.0,5600.0,3598900],["2022-05-06",5700.0,5800.0,5300.0,5300.0,3523000],["2022-05-09",5200.0,5300.0,4600.0,4700.0,3624200],["2022-05-10",4700.0,5500.0,4400.0,5400.0,4250600],["2022-05-11",5300.0,5600.0,5200.0,5500.0,2601400],["2022-05-12",5400.0,5400.0,4900.0,5000.0,2586100],["2022-05-13",5000.0,5200.0,4700.0,4900.0,4001600],["2022-05-16",4900.0,5500.0,4800.0,5200.0,2512600],["2022-05-17",5200.0,5500.0,5000.0,5500.0,3808400],["2022-05-18",5600.0,5700.0,5300.0,5400.0,3848700],["2022-05-19",5300.0,5400.0,5000.0,5300.0,2303000],["2022-05-20",5200.0,5400.0,5200.0,5400.0,2491000],["2022-05-23",5400.0,5400.0,5100.0,5100.0,3033000],["2022-05-24",5100.0,5200.0,4900.0,5200.0,2723900],["2022-05-25",5200.0,5300.0,5100.0,5300.0,2342700],["2022-05-26",5300.0,5400.0,5100.0,5200.0,2913500],["2022-05-27",5200.0,5300.0,5100.0,5200.0,2963700],["2022-05-30",5200.0,5800.0,5100.0,5700.0,7386600],["2022-05-31",5700.0,5700.0,5400.0,5400.0,3272200],["2022-06-01",5500.0,5500.0,5200.0,5500.0,2514900],["2022-06-02",5400.0,5500.0,5200.0,5300.0,3047700],["2022-06-03",5200.0,5400.0,5000.0,5200.0,2226100],["2022-06-06",5100.0,5200.0,4900.0,5100.0,3212800],["2022-06-07",5000.0,5100.0,4700.0,5000.0,3942600],["2022-06-08",4900.0,5100.0,4700.0,5000.0,1385500],["2022-06-09",5000.0,5200.0,5000.0,5100.0,1230200],["2022-06-10",5000.0,5100.0,4900.0,4900.0,1733600],["2022-06-13",4900.0,4900.0,4400.0,4600.0,3852500],["2022-06-14",4600.0,4700.0,4300.0,4600.0,3213100],["2022-06-15",4600.0,4600.0,3900.0,4200.0,3366500],["2022-06-16",4200.0,4400.0,3900.0,4100.0,2287300],["2022-06-17",3900.0,4000.0,3500.0,3500.0,3635800],["2022-06-20",3500.0,3700.0,3100.0,3100.0,3738300],["2022-06-21",3100.0,3200.0,2800.0,2900.0,3635000],["2022-06-22",2900.0,3300.0,2900.0,3300.0,3255900],["2022-06-23",3300.0,3500.0,3300.0,3500.0,1591600],["2022-06-24",3400.0,3500.0,3200.0,3400.0,1582700],["2022-06-27",3300.0,3400.0,3100.0,3400.0,2399800],["2022-06-28",3300.0,3700.0,3300.0,3700.0,4786500],["2022-06-29",3700.0,4100.0,3700.0,4000.0,4205100],["2022-06-30",3900.0,4000.0,3600.0,3600.0,2769000],["2022-07-01",3500.0,3800.0,3400.0,3700.0,4038300],["2022-07-04",3700.0,3900.0,3700.0,3800.0,2702800],["2022-07-05",3900.0,3900.0,3600.0,3800.0,1770100],["2022-07-06",3800.0,3800.0,3500.0,3500.0,2479200],["2022-07-07",3500.0,3600.0,3400.0,3500.0,1553600],["2022-07-08",3500.0,3700.0,3500.0,3700.0,1430200],["2022-07-11",3600.0,3700.0,3500.0,3600.0,1349300],["2022-07-12",3600.0,3900.0,3500.0,3800.0,3399400],["2022-07-13",3800.0,3900.0,3700.0,3800.0,1832300],["2022-07-14",3800.0,3900.0,3700.0,3900.0,1565400],["2022-07-15",3900.0,4200.0,3900.0,4000.0,5694900],["2022-07-18",4000.0,4100.0,3900.0,4000.0,2062400],["2022-07-19",4000.0,4000.0,3800.0,4000.0,1536500],["2022-07-20",4000.0,4100.0,3900.0,4100.0,3530500],["2022-07-21",4100.0,4100.0,3900.0,4000.0,1237000],["2022-07-22",4000.0,4000.0,3800.0,3900.0,2727700],["2022-07-25",3900.0,3900.0,3700.0,3800.0,2315400],["2022-07-26",3800.0,3900.0,3700.0,3800.0,1203300],["2022-07-27",3800.0,3800.0,3600.0,3800.0,988700],["2022-07-28",3800.0,4000.0,3800.0,3900.0,1227700],["2022-07-29",3900.0,3900.0,3700.0,3900.0,1773200],["2022-08-01",3800.0,3900.0,3800.0,3900.0,1949500],["2022-08-02",3800.0,4300.0,3800.0,4200.0,8317600],["2022-08-03",4100.0,4200.0,4000.0,4100.0,2375600],["2022-08-04",4100.0,4200.0,4000.0,4100.0,1616000],["2022-08-05",4100.0,4400.0,4000.0,4200.0,5906900],["2022-08-08",4300.0,4400.0,4200.0,4400.0,3401300],["2022-08-09",4400.0,4400.0,4200.0,4300.0,2476400],["2022-08-10",4300.0,4400.0,4200.0,4400.0,3097400],["2022-08-11",4400.0,4600.0,4300.0,4400.0,6396900],["2022-08-12",4400.0,4500.0,4300.0,4500.0,1758600],["2022-08-15",4500.0,4500.0,4300.0,4400.0,1766600],["2022-08-16",4300.0,4400.0,4200.0,4400.0,2655800],["2022-08-17",4300.0,4400.0,4200.0,4300.0,1524400],["2022-08-18",4300.0,4300.0,4100.0,4100.0,2588900],["2022-08-19",4100.0,4200.0,4000.0,4000.0,1823700],["2022-08-22",4000.0,4100.0,3900.0,4000.0,2917500],["2022-08-23",4000.0,4200.0,3900.0,4200.0,2192100],["2022-08-24",4100.0,4200.0,4000.0,4200.0,1334000],["2022-08-25",4000.0,4200.0,4000.0,4200.0,1873700],["2022-08-26",4100.0,4200.0,4000.0,4100.0,1006300],["2022-08-29",4000.0,4000.0,3700.0,3900.0,3509500],["2022-08-30",3900.0,4000.0,3800.0,3900.0,1244900],["2022-08-31",4000.0,4000.0,3800.0,4000.0,1093600],["2022-09-05",3900.0,4000.0,3700.0,3800.0,1905000],["2022-09-06",3800.0,3900.0,3700.0,3900.0,1999100],["2022-09-07",3800.0,3900.0,3600.0,3700.0,1887300],["2022-09-08",3700.0,3800.0,3500.0,3600.0,1869500],["2022-09-09",3600.0,3700.0,3500.0,3600.0,1962800],["2022-09-12",3600.0,3700.0,3600.0,3700.0,656400],["2022-09-13",3700.0,3700.0,3500.0,3600.0,1031700],["2022-09-14",3500.0,3600.0,3400.0,3600.0,824000],["2022-09-15",3500.0,3600.0,3500.0,3600.0,648700],["2022-09-16",3600.0,3600.0,3300.0,3500.0,1614200],["2022-09-19",3400.0,3500.0,3200.0,3300.0,1580400],["2022-09-20",3300.0,3400.0,3200.0,3300.0,1209600],["2022-09-21",3300.0,3700.0,3300.0,3500.0,2940000],["2022-09-22",3500.0,3700.0,3400.0,3700.0,2232000],["2022-09-23",3700.0,3700.0,3400.0,3400.0,1845900],["2022-09-26",3400.0,3500.0,3200.0,3400.0,1879100],["2022-09-27",3300.0,3400.0,3200.0,3300.0,914600],["2022-09-28",3300.0,3400.0,3200.0,3300.0,1141700],["2022-09-29",3300.0,3400.0,3200.0,3300.0,740300],["2022-09-30",3300.0,3300.0,2900.0,3200.0,3449700],["2022-10-03",3100.0,3200.0,2900.0,2900.0,1063200],["2022-10-04",2900.0,3100.0,2800.0,2900.0,1683800],["2022-10-05",2900.0,3100.0,2900.0,3100.0,1656000],["2022-10-06",3000.0,3100.0,2800.0,3000.0,1247400],["2022-10-07",2900.0,2900.0,2500.0,2700.0,1577200],["2022-10-10",2600.0,2800.0,2500.0,2700.0,1597100],["2022-10-11",2700.0,2800.0,2500.0,2600.0,1023000],["2022-10-12",2600.0,2700.0,2400.0,2600.0,1921800],["2022-10-13",2600.0,2700.0,2500.0,2600.0,494200],["2022-10-14",2600.0,2700.0,2500.0,2700.0,2381400],["2022-10-17",2600.0,2700.0,2500.0,2600.0,772700],["2022-10-18",2600.0,2700.0,2600.0,2700.0,1278800],["2022-10-19",2700.0,2700.0,2500.0,2500.0,450000],["2022-10-20",2600.0,2600.0,2400.0,2600.0,1011300],["2022-10-21",2500.0,2600.0,2200.0,2300.0,1525200],["2022-10-24",2300.0,2300.0,2000.0,2100.0,2156100],["2022-10-25",2000.0,2100.0,1800.0,2000.0,3497700],["2022-10-26",1900.0,2000.0,1800.0,1900.0,1002800],["2022-10-27",1800.0,2100.0,1800.0,2100.0,3196700],["2022-10-28",2100.0,2300.0,2000.0,2200.0,1509900],["2022-10-31",2200.0,2200.0,2000.0,2200.0,1160900],["2022-11-01",2100.0,2200.0,2100.0,2100.0,795700],["2022-11-02",2100.0,2200.0,2000.0,2100.0,522600],["2022-11-03",2000.0,2100.0,2000.0,2100.0,374000],["2022-11-04",2000.0,2100.0,1800.0,1900.0,1452600],["2022-11-07",1900.0,2000.0,1700.0,1800.0,1085300],["2022-11-08",1800.0,1900.0,1600.0,1900.0,1504200],["2022-11-09",1800.0,1900.0,1800.0,1900.0,767300],["2022-11-10",1800.0,1800.0,1600.0,1600.0,1522400],["2022-11-11",1700.0,1800.0,1500.0,1600.0,2050100],["2022-11-14",1600.0,1600.0,1400.0,1400.0,1548100],["2022-11-15",1300.0,1300.0,1200.0,1200.0,1954800],["2022-11-16",1100.0,1300.0,1100.0,1300.0,3537800],["2022-11-17",1300.0,1300.0,1300.0,1300.0,461000],["2022-11-18",1400.0,1400.0,1300.0,1400.0,2430200],["2022-11-21",1500.0,1600.0,1500.0,1600.0,2983600],["2022-11-22",1700.0,1800.0,1700.0,1800.0,1942000],["2022-11-23",1900.0,2000.0,1800.0,1900.0,6291800],["2022-11-24",1800.0,1900.0,1700.0,1800.0,2562700],["2022-11-25",1800.0,1900.0,1700.0,1900.0,3240400],["2022-11-28",1900.0,2100.0,1900.0,2100.0,1677600],["2022-11-29",2300.0,2400.0,2200.0,2400.0,6029100],["2022-11-30",2600.0,2600.0,2300.0,2500.0,5163200],["2022-12-01",2600.0,2800.0,2500.0,2800.0,5731500],["2022-12-02",2800.0,3000.0,2600.0,2900.0,4727200],["2022-12-05",2900.0,3200.0,2900.0,3200.0,3808300],["2022-12-06",3200.0,3300.0,2700.0,2700.0,9733300],["2022-12-07",2700.0,2800.0,2500.0,2500.0,5638400],["2022-12-08",2500.0,2900.0,2400.0,2900.0,5416800],["2022-12-09",2800.0,3100.0,2700.0,2900.0,2542100],["2022-12-12",2800.0,3100.0,2600.0,2700.0,3715800],["2022-12-13",2700.0,2900.0,2600.0,2800.0,2917500],["2022-12-14",2900.0,3000.0,2700.0,2900.0,1736200],["2022-12-15",2700.0,2900.0,2600.0,2800.0,2271900],["2022-12-16",2800.0,2800.0,2600.0,2800.0,2452800],["2022-12-19",2700.0,2800.0,2600.0,2700.0,1991200],["2022-12-20",2600.0,2700.0,2300.0,2500.0,2857200],["2022-12-21",2400.0,2600.0,2200.0,2400.0,1552900],["2022-12-22",2400.0,2500.0,2300.0,2500.0,1282800],["2022-12-23",2400.0,2400.0,2300.0,2400.0,1117600],["2022-12-26",2400.0,2400.0,2000.0,2000.0,3064800],["2022-12-27",2100.0,2400.0,2000.0,2400.0,3060400],["2022-12-28",2400.0,2500.0,2300.0,2400.0,1252000],["2022-12-29",2400.0,2400.0,2200.0,2300.0,1136600],["2022-12-30",2300.0,2400.0,2200.0,2300.0,861800],["2023-01-03",2300.0,2600.0,2300.0,2600.0,2923500],["2023-01-04",2600.0,2700.0,2400.0,2500.0,1875400],["2023-01-05",2500.0,2500.0,2300.0,2500.0,1434600],["2023-01-06",2400.0,2500.0,2300.0,2400.0,1614100],["2023-01-09",2400.0,2500.0,2300.0,2400.0,1458700],["2023-01-10",2300.0,2400.0,2200.0,2400.0,452900],["2023-01-11",2300.0,2400.0,2300.0,2400.0,1892100],["2023-01-12",2400.0,2400.0,2200.0,2300.0,1065100],["2023-01-13",2300.0,2400.0,2200.0,2300.0,800800],["2023-01-16",2300.0,2300.0,2200.0,2200.0,627600],["2023-01-17",2300.0,2400.0,2200.0,2400.0,773000],["2023-01-18",2300.0,2400.0,2300.0,2400.0,925700],["2023-01-19",2300.0,2600.0,2300.0,2500.0,1700500],["2023-01-27",2500.0,2600.0,2400.0,2500.0,1286100],["2023-01-30",2400.0,2700.0,2400.0,2600.0,4828100],["2023-01-31",2600.0,2700.0,2500.0,2700.0,1684000],["2023-02-01",2700.0,2800.0,2400.0,2500.0,3957900],["2023-02-02",2500.0,2600.0,2400.0,2500.0,1622700],["2023-02-03",2700.0,2700.0,2300.0,2500.0,1368900],["2023-02-06",2500.0,2500.0,2300.0,2500.0,470800],["2023-02-07",2400.0,2500.0,2300.0,2400.0,1203700],["2023-02-08",2400.0,2500.0,2300.0,2400.0,932700],["2023-02-09",2400.0,2400.0,2300.0,2400.0,503700],["2023-02-10",2400.0,2400.0,2300.0,2400.0,1083100],["2023-02-13",2300.0,2400.0,2100.0,2200.0,1547000],["2023-02-14",2200.0,2300.0,2100.0,2300.0,2845300],["2023-02-15",2300.0,2400.0,2200.0,2300.0,1289900],["2023-02-16",2200.0,2400.0,2200.0,2400.0,1437900],["2023-02-17",2300.0,2400.0,2200.0,2300.0,483700],["2023-02-20",2300.0,2500.0,2300.0,2500.0,3889500],["2023-02-21",2500.0,2600.0,2400.0,2500.0,1053600],["2023-02-22",2400.0,2500.0,2300.0,2400.0,2384200],["2023-02-23",2400.0,2400.0,2200.0,2400.0,1261600],["2023-02-24",2400.0,2400.0,2300.0,2400.0,1069300],["2023-02-27",2300.0,2400.0,2200.0,2200.0,1258500],["2023-02-28",2200.0,2300.0,2200.0,2300.0,1018400],["2023-03-01",2200.0,2300.0,2200.0,2200.0,1120000],["2023-03-02",2200.0,2300.0,2200.0,2200.0,537400],["2023-03-03",2200.0,2300.0,2200.0,2200.0,648700],["2023-03-06",2300.0,2400.0,2200.0,2300.0,1374100],["2023-03-07",2300.0,2300.0,2200.0,2300.0,284200],["2023-03-08",2300.0,2300.0,2200.0,2200.0,316700],["2023-03-09",2200.0,2300.0,2200.0,2300.0,345200],["2023-03-10",2300.0,2300.0,2200.0,2200.0,1111200],["2023-03-13",2200.0,2300.0,2100.0,2300.0,894400],["2023-03-14",2300.0,2300.0,2100.0,2200.0,1510200],["2023-03-15",2200.0,2300.0,2200.0,2300.0,982200],["2023-03-16",2300.0,2300.0,2200.0,2200.0,567700],["2023-03-17",2200.0,2400.0,2200.0,2300.0,3443200],["2023-03-20",2200.0,2500.0,2200.0,2400.0,3794600],["2023-03-21",2400.0,2500.0,2300.0,2400.0,1511300],["2023-03-22",2400.0,2500.0,2400.0,2500.0,939400],["2023-03-23",2400.0,2500.0,2400.0,2500.0,1269600],["2023-03-24",2400.0,2500.0,2300.0,2400.0,344300],["2023-03-27",2300.0,2400.0,2300.0,2400.0,488300],["2023-03-28",2400.0,2500.0,2300.0,2400.0,608100],["2023-03-29",2400.0,2400.0,2300.0,2400.0,1020300],["2023-03-30",2400.0,2400.0,2300.0,2400.0,751900],["2023-03-31",2300.0,2400.0,2200.0,2300.0,636400],["2023-04-03",2300.0,2400.0,2300.0,2300.0,731100],["2023-04-04",2300.0,2400.0,2300.0,2400.0,756600],["2023-04-05",2400.0,2600.0,2300.0,2600.0,8270000],["2023-04-06",2600.0,2800.0,2500.0,2600.0,4368400],["2023-04-07",2600.0,2600.0,2400.0,2500.0,4280900],["2023-04-10",2500.0,2600.0,2400.0,2500.0,1900800],["2023-04-11",2500.0,2500.0,2300.0,2500.0,2147100],["2023-04-12",2500.0,2500.0,2300.0,2400.0,1396300],["2023-04-13",2400.0,2500.0,2300.0,2400.0,1047700],["2023-04-14",2400.0,2500.0,2300.0,2400.0,1953600],["2023-04-17",2400.0,2400.0,2300.0,2400.0,341800],["2023-04-18",2400.0,2400.0,2300.0,2400.0,325600],["2023-04-19",2400.0,2400.0,2300.0,2300.0,881700],["2023-04-20",2300.0,2400.0,2200.0,2300.0,421900],["2023-04-21",2300.0,2400.0,2200.0,2200.0,995900],["2023-04-24",2200.0,2300.0,2200.0,2300.0,239400],["2023-04-25",2300.0,2400.0,2200.0,2400.0,953200],["2023-04-26",2300.0,2400.0,2200.0,2400.0,524000],["2023-04-27",2300.0,2400.0,2200.0,2300.0,708300],["2023-04-28",2300.0,2400.0,2300.0,2400.0,767800],["2023-05-04",2300.0,2400.0,2200.0,2400.0,637400],["2023-05-05",2300.0,2400.0,2200.0,2400.0,698500],["2023-05-08",2400.0,2500.0,2300.0,2500.0,2808000],["2023-05-09",2400.0,2500.0,2300.0,2400.0,617400],["2023-05-10",2400.0,2700.0,2400.0,2600.0,7146700],["2023-05-11",2600.0,2700.0,2400.0,2500.0,1958000],["2023-05-12",2500.0,2600.0,2400.0,2400.0,1534500],["2023-05-15",2500.0,2600.0,2400.0,2500.0,2835900],["2023-05-16",2500.0,2700.0,2500.0,2700.0,6272800],["2023-05-17",2700.0,2900.0,2600.0,2800.0,8591000],["2023-05-18",2800.0,3000.0,2800.0,2900.0,2926500],["2023-05-19",2900.0,2900.0,2500.0,2700.0,4923000],["2023-05-22",2600.0,2800.0,2600.0,2700.0,4286300],["2023-05-23",2700.0,2800.0,2600.0,2700.0,2076300],["2023-05-24",2700.0,2800.0,2600.0,2700.0,3021800],["2023-05-25",2700.0,2700.0,2500.0,2700.0,2572300],["2023-05-26",2700.0,2800.0,2600.0,2700.0,2148100],["2023-05-29",2700.0,2900.0,2700.0,2900.0,5383300],["2023-05-30",2900.0,3000.0,2800.0,2900.0,2632900],["2023-05-31",2900.0,3300.0,2800.0,3300.0,15425400],["2023-06-01",3300.0,3600.0,3300.0,3600.0,6582300],["2023-06-02",3600.0,3900.0,3100.0,3400.0,8831100],["2023-06-05",3400.0,3500.0,3200.0,3400.0,3635200],["2023-06-06",3400.0,3700.0,3200.0,3700.0,8009600],["2023-06-07",3700.0,3800.0,3500.0,3700.0,4140700],["2023-06-08",3700.0,3700.0,3400.0,3500.0,6013200],["2023-06-09",3500.0,3600.0,3300.0,3400.0,3590000],["2023-06-12",3500.0,3800.0,3400.0,3700.0,4596200],["2023-06-13",3700.0,3800.0,3600.0,3700.0,4323000],["2023-06-14",3800.0,4100.0,3500.0,3700.0,9745900],["2023-06-15",3500.0,3700.0,3400.0,3600.0,3723900],["2023-06-16",3600.0,3700.0,3300.0,3500.0,5316400],["2023-06-19",3400.0,3500.0,3100.0,3200.0,5172900],["2023-06-20",3200.0,3500.0,3200.0,3500.0,2516900],["2023-06-21",3500.0,3500.0,3300.0,3500.0,1980100],["2023-06-22",3400.0,3600.0,3300.0,3500.0,2283300],["2023-06-23",3500.0,3500.0,3300.0,3500.0,2522300],["2023-06-26",3400.0,3500.0,3200.0,3400.0,2967200],["2023-06-27",3300.0,3500.0,3200.0,3400.0,2057500],["2023-06-28",3400.0,3500.0,3300.0,3400.0,1784700],["2023-06-29",3300.0,3400.0,3200.0,3300.0,1782300],["2023-06-30",3200.0,3300.0,3100.0,3200.0,2065700],["2023-07-03",3200.0,3300.0,3200.0,3300.0,606800],["2023-07-04",3300.0,3400.0,3200.0,3400.0,1548100],["2023-07-05",3400.0,3400.0,3300.0,3400.0,1151700],["2023-07-06",3300.0,3400.0,3200.0,3300.0,1447800],["2023-07-07",3200.0,3300.0,3100.0,3300.0,1258000],["2023-07-10",3200.0,3500.0,3200.0,3500.0,4567200],["2023-07-11",3400.0,3500.0,3300.0,3300.0,1900200],["2023-07-12",3400.0,3500.0,3300.0,3400.0,1458700],["2023-07-13",3400.0,3500.0,3300.0,3500.0,1797100],["2023-07-14",3500.0,3500.0,3300.0,3400.0,1611200],["2023-07-17",3400.0,3800.0,3400.0,3700.0,5996900],["2023-07-18",3600.0,3700.0,3500.0,3600.0,1522000],["2023-07-19",3600.0,3600.0,3400.0,3500.0,3303800],["2023-07-20",3400.0,3500.0,3300.0,3400.0,1974200],["2023-07-21",3400.0,3500.0,3400.0,3500.0,1476700],["2023-07-24",3500.0,3600.0,3400.0,3600.0,2883300],["2023-07-25",3600.0,3700.0,3500.0,3600.0,3193700],["2023-07-26",3600.0,3600.0,3500.0,3600.0,2511600],["2023-07-27",3600.0,3600.0,3400.0,3500.0,2509100],["2023-07-28",3500.0,3600.0,3500.0,3600.0,2426100],["2023-07-31",3600.0,3900.0,3500.0,3700.0,5270500],["2023-08-01",3700.0,3700.0,3500.0,3600.0,1647300],["2023-08-02",3600.0,3600.0,3500.0,3500.0,2264600],["2023-08-03",3500.0,3600.0,3500.0,3600.0,2028500],["2023-08-04",3600.0,3600.0,3500.0,3600.0,2126000],["2023-08-07",3600.0,3700.0,3500.0,3700.0,3638700],["2023-08-08",3700.0,3900.0,3600.0,3800.0,7149400],["2023-08-09",3900.0,4000.0,3800.0,3900.0,4623000],["2023-08-10",3900.0,4000.0,3600.0,3800.0,4292000],["2023-08-11",3800.0,3800.0,3500.0,3700.0,3902200],["2023-08-14",3700.0,3800.0,3600.0,3700.0,3041200],["2023-08-15",3700.0,3800.0,3600.0,3700.0,1925300],["2023-08-16",3700.0,3700.0,3600.0,3700.0,1057700],["2023-08-17",3700.0,3700.0,3500.0,3600.0,2772000],["2023-08-18",3600.0,3600.0,3200.0,3300.0,5325600],["2023-08-21",3300.0,3400.0,3200.0,3300.0,2700100],["2023-08-22",3300.0,3400.0,3100.0,3300.0,1886400],["2023-08-23",3300.0,3400.0,3200.0,3200.0,1598500],["2023-08-24",3300.0,3400.0,3200.0,3400.0,706900],["2023-08-25",3400.0,3400.0,3200.0,3200.0,1429800],["2023-08-28",3200.0,3400.0,3200.0,3300.0,1725200],["2023-08-29",3300.0,3400.0,3300.0,3400.0,1005300],["2023-08-30",3400.0,3400.0,3200.0,3400.0,1335200],["2023-08-31",3300.0,3400.0,3300.0,3400.0,1467300],["2023-09-05",3300.0,3500.0,3300.0,3500.0,2713300],["2023-09-06",3400.0,3600.0,3400.0,3600.0,2881300],["2023-09-07",3600.0,3600.0,3400.0,3500.0,1660600],["2023-09-08",3500.0,3500.0,3300.0,3500.0,2692500],["2023-09-11",3400.0,3500.0,3200.0,3300.0,2988100],["2023-09-12",3300.0,3400.0,3200.0,3300.0,1114900],["2023-09-13",3400.0,3400.0,3200.0,3300.0,1250800],["2023-09-14",3300.0,3400.0,3200.0,3300.0,1338100],["2023-09-15",3200.0,3300.0,3200.0,3300.0,838900],["2023-09-18",3200.0,3300.0,3100.0,3300.0,1450200],["2023-09-19",3200.0,3300.0,3100.0,3200.0,955500],["2023-09-20",3200.0,3300.0,3100.0,3300.0,958000],["2023-09-21",3300.0,3300.0,3200.0,3200.0,1631300],["2023-09-22",3200.0,3200.0,3000.0,3100.0,2713800],["2023-09-25",3300.0,3300.0,2800.0,3000.0,1583900],["2023-09-26",3000.0,3000.0,2800.0,2900.0,1616000],["2023-09-27",2900.0,2900.0,2700.0,2900.0,1141500],["2023-09-28",2900.0,2900.0,2800.0,2800.0,614400],["2023-09-29",2900.0,2900.0,2800.0,2900.0,396200],["2023-10-02",2900.0,3000.0,2800.0,2900.0,843700],["2023-10-03",2800.0,2900.0,2700.0,2800.0,1105900],["2023-10-04",2800.0,2800.0,2600.0,2800.0,525400],["2023-10-05",2700.0,2800.0,2600.0,2700.0,504800],["2023-10-06",2700.0,2800.0,2600.0,2700.0,557600],["2023-10-09",2700.0,2800.0,2600.0,2800.0,735300],["2023-10-10",2800.0,3100.0,2700.0,3100.0,5367400],["2023-10-11",3100.0,3100.0,2900.0,3000.0,617600],["2023-10-12",3200.0,3200.0,2900.0,3000.0,1000500],["2023-10-13",3400.0,3400.0,2900.0,3000.0,571600],["2023-10-16",3100.0,3300.0,3000.0,3100.0,3163000],["2023-10-17",3100.0,3100.0,2900.0,3000.0,1189500],["2023-10-18",3000.0,3000.0,2700.0,2900.0,2108000],["2023-10-19",2800.0,2900.0,2700.0,2800.0,603100],["2023-10-20",2700.0,2900.0,2700.0,2900.0,1132900],["2023-10-23",2900.0,2900.0,2700.0,2800.0,859100],["2023-10-24",2800.0,2900.0,2700.0,2900.0,713900],["2023-10-25",2800.0,2900.0,2700.0,2800.0,512300],["2023-10-26",2700.0,2700.0,2500.0,2600.0,2587600],["2023-10-27",2600.0,2700.0,2500.0,2700.0,713200],["2023-10-30",2700.0,2700.0,2500.0,2600.0,558000],["2023-10-31",2600.0,2600.0,2400.0,2500.0,902400],["2023-11-01",2500.0,2600.0,2300.0,2600.0,1907400],["2023-11-02",2600.0,2800.0,2600.0,2800.0,1694800],["2023-11-03",3000.0,3000.0,2600.0,2700.0,704800],["2023-11-06",2700.0,2700.0,2600.0,2700.0,539500],["2023-11-07",2600.0,2700.0,2500.0,2600.0,1061700],["2023-11-08",2600.0,2800.0,2500.0,2800.0,1032500],["2023-11-09",2700.0,2900.0,2700.0,2900.0,1803100],["2023-11-10",2800.0,2800.0,2700.0,2700.0,1179800],["2023-11-13",2700.0,2800.0,2600.0,2800.0,723100],["2023-11-14",2700.0,2800.0,2600.0,2700.0,1577900],["2023-11-15",2800.0,2800.0,2700.0,2700.0,2203100],["2023-11-16",2700.0,2800.0,2600.0,2800.0,695300],["2023-11-17",2800.0,2900.0,2700.0,2800.0,2839700],["2023-11-20",2700.0,2800.0,2600.0,2800.0,992300],["2023-11-21",2800.0,2800.0,2600.0,2800.0,713400],["2023-11-22",2700.0,2800.0,2600.0,2700.0,942700],["2023-11-23",2700.0,2800.0,2600.0,2700.0,781600],["2023-11-24",2700.0,2700.0,2500.0,2600.0,1317000],["2023-11-27",2700.0,2700.0,2500.0,2600.0,575700],["2023-11-28",2600.0,2700.0,2500.0,2700.0,693100],["2023-11-29",2600.0,2700.0,2600.0,2700.0,622700],["2023-11-30",2600.0,2700.0,2600.0,2600.0,615600],["2023-12-01",2700.0,2700.0,2500.0,2700.0,651200],["2023-12-04",2700.0,2700.0,2600.0,2700.0,461100],["2023-12-05",2700.0,2700.0,2600.0,2600.0,833300],["2023-12-06",2600.0,2700.0,2600.0,2700.0,676700],["2023-12-07",2600.0,2800.0,2600.0,2700.0,2960100],["2023-12-08",2700.0,2800.0,2600.0,2700.0,2079100],["2023-12-11",2700.0,2800.0,2600.0,2800.0,816800],["2023-12-12",2700.0,2800.0,2700.0,2800.0,1154500],["2023-12-13",2800.0,3100.0,2700.0,3100.0,10113200],["2023-12-14",3100.0,3200.0,2900.0,3000.0,2399200],["2023-12-15",3000.0,3100.0,2600.0,2800.0,4017900],["2023-12-18",2800.0,2900.0,2700.0,2900.0,1917400],["2023-12-19",2900.0,2900.0,2600.0,2800.0,1647700],["2023-12-20",2700.0,2800.0,2700.0,2800.0,943700],["2023-12-21",2800.0,2800.0,2600.0,2800.0,842700],["2023-12-22",2700.0,2800.0,2600.0,2700.0,838300],["2023-12-25",2800.0,2800.0,2600.0,2700.0,661700],["2023-12-26",2800.0,2800.0,2600.0,2800.0,1019700],["2023-12-27",2700.0,2800.0,2600.0,2800.0,731800],["2023-12-28",2700.0,2800.0,2700.0,2700.0,657400],["2023-12-29",2700.0,2900.0,2700.0,2800.0,2420900],["2024-01-02",2800.0,3000.0,2800.0,2900.0,1570500],["2024-01-03",2900.0,2900.0,2800.0,2900.0,1243900],["2024-01-04",2900.0,2900.0,2700.0,2800.0,1496900],["2024-01-05",2800.0,2900.0,2700.0,2800.0,781200],["2024-01-08",2800.0,2900.0,2700.0,2800.0,831700],["2024-01-09",2800.0,2900.0,2700.0,2800.0,627100],["2024-01-10",2800.0,2800.0,2700.0,2800.0,474800],["2024-01-11",2800.0,2800.0,2700.0,2800.0,334300],["2024-01-12",2700.0,2800.0,2600.0,2700.0,1293300],["2024-01-15",2700.0,2800.0,2600.0,2700.0,419600],["2024-01-16",2700.0,2800.0,2600.0,2800.0,744500],["2024-01-17",2700.0,2800.0,2700.0,2800.0,172300],["2024-01-18",2700.0,2800.0,2700.0,2700.0,909700],["2024-01-19",2800.0,2800.0,2700.0,2800.0,725700],["2024-01-22",2800.0,2800.0,2600.0,2800.0,1445700],["2024-01-23",2800.0,2800.0,2700.0,2700.0,465300],["2024-01-24",2700.0,2800.0,2700.0,2700.0,913400],["2024-01-25",2700.0,3000.0,2700.0,2900.0,4526900],["2024-01-26",2900.0,2900.0,2700.0,2800.0,1841400],["2024-01-29",2800.0,2900.0,2700.0,2800.0,373800],["2024-01-30",2700.0,2800.0,2700.0,2800.0,530700],["2024-01-31",2800.0,2800.0,2600.0,2700.0,1907600],["2024-02-01",2600.0,2700.0,2600.0,2700.0,266200],["2024-02-02",2700.0,2700.0,2600.0,2700.0,761900],["2024-02-05",2600.0,2800.0,2600.0,2600.0,1163800],["2024-02-06",2700.0,2700.0,2600.0,2700.0,1455800],["2024-02-07",2700.0,2700.0,2600.0,2700.0,666500],["2024-02-15",2700.0,2700.0,2600.0,2700.0,250800],["2024-02-16",2700.0,2800.0,2600.0,2800.0,1233100],["2024-02-19",2700.0,2800.0,2600.0,2800.0,953300],["2024-02-20",2800.0,2800.0,2700.0,2700.0,493100],["2024-02-21",2700.0,2800.0,2700.0,2800.0,720400],["2024-02-22",2700.0,2900.0,2700.0,2900.0,3527300],["2024-02-23",2900.0,2900.0,2700.0,2800.0,1100400],["2024-02-26",2800.0,2800.0,2600.0,2700.0,1373500],["2024-02-27",2700.0,2800.0,2600.0,2800.0,968700],["2024-02-28",2800.0,2800.0,2700.0,2800.0,662800],["2024-02-29",2700.0,2800.0,2600.0,2800.0,1018700],["2024-03-01",2800.0,2800.0,2600.0,2800.0,869100],["2024-03-04",2700.0,2800.0,2700.0,2700.0,1771800],["2024-03-05",2800.0,2800.0,2700.0,2800.0,856000],["2024-03-06",2700.0,2800.0,2600.0,2700.0,1679400],["2024-03-07",2700.0,2800.0,2600.0,2800.0,709300],["2024-03-08",2800.0,2800.0,2600.0,2700.0,740900],["2024-03-11",2700.0,2700.0,2600.0,2700.0,619000],["2024-03-12",2700.0,2700.0,2600.0,2700.0,564600],["2024-03-13",2700.0,2800.0,2600.0,2800.0,1757700],["2024-03-14",2800.0,2800.0,2600.0,2700.0,571900],["2024-03-15",2700.0,2800.0,2600.0,2700.0,685600],["2024-03-18",2700.0,2800.0,2600.0,2700.0,1110400],["2024-03-19",2700.0,2800.0,2600.0,2800.0,1414400],["2024-03-20",2800.0,2800.0,2600.0,2800.0,1110700],["2024-03-21",2700.0,2800.0,2600.0,2700.0,1299900],["2024-03-22",2700.0,2800.0,2600.0,2600.0,648700],["2024-03-25",2700.0,2800.0,2600.0,2600.0,1164400],["2024-03-26",2700.0,2700.0,2600.0,2600.0,604400],["2024-03-27",2600.0,2800.0,2600.0,2800.0,1615900],["2024-03-28",2700.0,2800.0,2600.0,2700.0,564500],["2024-03-29",2700.0,2700.0,2600.0,2600.0,230300],["2024-04-01",2600.0,2700.0,2600.0,2700.0,560800],["2024-04-02",2700.0,2700.0,2600.0,2700.0,506100],["2024-04-03",2700.0,2700.0,2600.0,2600.0,645100],["2024-04-04",2600.0,2700.0,2500.0,2600.0,2681900],["2024-04-05",2600.0,2600.0,2400.0,2500.0,2320300],["2024-04-08",2400.0,2600.0,2400.0,2500.0,1334700],["2024-04-09",2500.0,2600.0,2400.0,2500.0,1251300],["2024-04-10",2500.0,2600.0,2400.0,2500.0,515000],["2024-04-11",2500.0,2500.0,2400.0,2400.0,248100],["2024-04-12",2500.0,2500.0,2400.0,2500.0,1315400],["2024-04-15",2400.0,2500.0,2100.0,2200.0,2770200],["2024-04-16",2100.0,2300.0,2100.0,2300.0,1178400],["2024-04-17",2200.0,2300.0,2100.0,2100.0,578100],["2024-04-19",2100.0,2200.0,2000.0,2000.0,1627700],["2024-04-22",2000.0,2200.0,2000.0,2100.0,961500],["2024-04-23",2200.0,2200.0,2100.0,2200.0,256500],["2024-04-24",2200.0,2200.0,2100.0,2200.0,399600],["2024-04-25",2200.0,2200.0,2100.0,2200.0,408200],["2024-04-26",2100.0,2200.0,2100.0,2200.0,503500],["2024-05-02",2200.0,2200.0,2100.0,2200.0,267400],["2024-05-03",2200.0,2200.0,2100.0,2100.0,267500],["2024-05-06",2100.0,2200.0,2100.0,2200.0,586300],["2024-05-07",2200.0,2400.0,2200.0,2400.0,3290200],["2024-05-08",2400.0,2500.0,2300.0,2400.0,1705300],["2024-05-09",2400.0,2400.0,2200.0,2200.0,943000],["2024-05-10",2300.0,2300.0,2200.0,2200.0,1175200],["2024-05-13",2200.0,2400.0,2200.0,2400.0,1302800],["2024-05-14",2300.0,2400.0,2200.0,2400.0,727500],["2024-05-15",2400.0,2400.0,2200.0,2300.0,686000],["2024-05-16",2300.0,2400.0,2200.0,2300.0,291600],["2024-05-17",2300.0,2300.0,2200.0,2300.0,334500],["2024-05-20",2300.0,2300.0,2100.0,2300.0,1502800],["2024-05-21",2200.0,2300.0,2200.0,2300.0,371600],["2024-05-22",2300.0,2400.0,2200.0,2300.0,2762800],["2024-05-23",2400.0,2400.0,2200.0,2300.0,926500],["2024-05-24",2300.0,2400.0,2200.0,2200.0,1117300],["2024-05-27",2200.0,2300.0,2200.0,2300.0,878800],["2024-05-28",2300.0,2400.0,2200.0,2400.0,2038900],["2024-05-29",2300.0,2400.0,2200.0,2300.0,623500],["2024-05-30",2300.0,2300.0,2200.0,2300.0,360200],["2024-05-31",2300.0,2300.0,2200.0,2300.0,684300],["2024-06-03",2300.0,2300.0,2200.0,2200.0,766200],["2024-06-04",2200.0,2300.0,2200.0,2300.0,1028700],["2024-06-05",2300.0,2300.0,2200.0,2300.0,511500],["2024-06-06",2300.0,2300.0,2200.0,2200.0,725900],["2024-06-07",2200.0,2300.0,2100.0,2300.0,1212300],["2024-06-10",2300.0,2300.0,2200.0,2300.0,327400],["2024-06-11",2300.0,2300.0,2200.0,2200.0,392600],["2024-06-12",2200.0,2300.0,2100.0,2200.0,1012600],["2024-06-13",2200.0,2300.0,2200.0,2300.0,296800],["2024-06-14",2200.0,2300.0,2100.0,2200.0,672400],["2024-06-17",2200.0,2200.0,2100.0,2100.0,218000],["2024-06-18",2100.0,2200.0,2100.0,2200.0,434900],["2024-06-19",2200.0,2200.0,2000.0,2200.0,1473600],["2024-06-20",2200.0,2200.0,2100.0,2200.0,146800],["2024-06-21",2200.0,2200.0,2100.0,2200.0,557800],["2024-06-24",2100.0,2200.0,2000.0,2100.0,726400],["2024-06-25",2000.0,2100.0,2000.0,2100.0,274600],["2024-06-26",2100.0,2100.0,2000.0,2100.0,638600],["2024-06-27",2100.0,2200.0,2000.0,2100.0,426100],["2024-06-28",2100.0,2100.0,2000.0,2100.0,167700],["2024-07-01",2100.0,2100.0,2000.0,2100.0,211500],["2024-07-02",2100.0,2100.0,2000.0,2000.0,138100],["2024-07-03",2000.0,2100.0,2000.0,2100.0,97500],["2024-07-04",2100.0,2100.0,2000.0,2000.0,278300],["2024-07-05",2100.0,2100.0,2000.0,2000.0,286200],["2024-07-08",2100.0,2100.0,2000.0,2100.0,213400],["2024-07-09",2100.0,2100.0,2000.0,2100.0,229000],["2024-07-10",2100.0,2100.0,1900.0,2000.0,718800],["2024-07-11",2000.0,2000.0,1900.0,2000.0,555900],["2024-07-12",2000.0,2100.0,2000.0,2100.0,540400],["2024-07-15",2100.0,2100.0,1900.0,2000.0,180800],["2024-07-16",2000.0,2000.0,1900.0,2000.0,220200],["2024-07-17",2000.0,2000.0,1900.0,2000.0,286500],["2024-07-18",2000.0,2000.0,1900.0,2000.0,788700],["2024-07-19",2000.0,2000.0,1800.0,2000.0,996200],["2024-07-22",1900.0,2000.0,1900.0,1900.0,974600],["2024-07-23",1900.0,2000.0,1800.0,1900.0,610600],["2024-07-24",1900.0,2000.0,1800.0,1900.0,848500],["2024-07-25",1900.0,2000.0,1900.0,1900.0,633100],["2024-07-26",1900.0,2000.0,1900.0,2000.0,143600],["2024-07-29",1900.0,2000.0,1900.0,2000.0,527700],["2024-07-30",1900.0,2000.0,1900.0,2000.0,310600],["2024-07-31",1900.0,2000.0,1900.0,1900.0,283600],["2024-08-01",1900.0,1900.0,1700.0,1800.0,2659200],["2024-08-02",1800.0,2000.0,1700.0,2000.0,2931900],["2024-08-05",2100.0,2100.0,1800.0,1900.0,3929000],["2024-08-06",2000.0,2000.0,1800.0,1900.0,2964200],["2024-08-07",2000.0,2000.0,1800.0,1900.0,1930500],["2024-08-08",2000.0,2000.0,1800.0,1800.0,499600],["2024-08-09",1900.0,1900.0,1800.0,1900.0,515400],["2024-08-12",2100.0,2100.0,1800.0,1900.0,1415700],["2024-08-13",2100.0,2100.0,1800.0,1900.0,1631700],["2024-08-14",2000.0,2000.0,1700.0,1700.0,441100],["2024-08-15",1900.0,1900.0,1700.0,1800.0,329600],["2024-08-16",1800.0,1900.0,1700.0,1900.0,771800],["2024-08-19",1800.0,1900.0,1700.0,1900.0,905500],["2024-08-20",1800.0,1900.0,1700.0,1900.0,1379200],["2024-08-21",1900.0,1900.0,1700.0,1800.0,253000],["2024-08-22",1800.0,1900.0,1700.0,1800.0,390800],["2024-08-23",1800.0,1800.0,1700.0,1800.0,410400],["2024-08-26",1800.0,1800.0,1700.0,1700.0,636000],["2024-08-27",1700.0,1800.0,1700.0,1800.0,896600],["2024-08-28",1700.0,1800.0,1600.0,1800.0,763000],["2024-08-29",1700.0,1800.0,1600.0,1700.0,328100],["2024-08-30",1700.0,1700.0,1600.0,1700.0,359200],["2024-09-04",1700.0,1700.0,1600.0,1700.0,177700],["2024-09-05",1700.0,1700.0,1600.0,1700.0,530300],["2024-09-06",1600.0,1700.0,1500.0,1500.0,583500],["2024-09-09",1500.0,1600.0,1500.0,1600.0,219300],["2024-09-10",1600.0,1600.0,1400.0,1500.0,1250900],["2024-09-11",1500.0,1500.0,1400.0,1500.0,165200],["2024-09-12",1500.0,1500.0,1400.0,1500.0,825700],["2024-09-13",1500.0,1500.0,1400.0,1500.0,193100],["2024-09-16",1500.0,1500.0,1400.0,1500.0,178400],["2024-09-17",1500.0,1500.0,1400.0,1500.0,477200],["2024-09-18",1500.0,1600.0,1400.0,1600.0,1427200],["2024-09-19",1600.0,1700.0,1500.0,1700.0,1198900],["2024-09-20",1700.0,1700.0,1500.0,1500.0,620400],["2024-09-23",1500.0,1600.0,1400.0,1600.0,1023200],["2024-09-24",1600.0,1600.0,1500.0,1600.0,337100],["2024-09-25",1500.0,1600.0,1500.0,1600.0,252800],["2024-09-26",1600.0,1700.0,1500.0,1700.0,1904200],["2024-09-27",1600.0,1800.0,1600.0,1800.0,3111600],["2024-09-30",1800.0,1800.0,1600.0,1800.0,1596300],["2024-10-01",1800.0,1800.0,1700.0,1700.0,408600],["2024-10-02",1700.0,1800.0,1600.0,1800.0,1199600],["2024-10-03",1700.0,1800.0,1600.0,1700.0,637500],["2024-10-04",1600.0,1800.0,1600.0,1800.0,247800],["2024-10-07",1700.0,1800.0,1600.0,1700.0,466100],["2024-10-08",1700.0,1800.0,1600.0,1800.0,379000],["2024-10-09",1700.0,1800.0,1600.0,1700.0,167500],["2024-10-10",1700.0,1800.0,1600.0,1700.0,243900],["2024-10-11",1700.0,1800.0,1700.0,1700.0,304800],["2024-10-14",1700.0,1800.0,1600.0,1800.0,147300],["2024-10-15",1700.0,1800.0,1700.0,1800.0,224400],["2024-10-16",1800.0,1800.0,1600.0,1800.0,180300],["2024-10-17",1800.0,1800.0,1700.0,1800.0,458200],["2024-10-18",1800.0,1800.0,1700.0,1700.0,285700],["2024-10-21",1600.0,1700.0,1600.0,1700.0,64600],["2024-10-22",1600.0,1700.0,1600.0,1600.0,249900],["2024-10-23",1600.0,1700.0,1600.0,1700.0,132000],["2024-10-24",1700.0,1800.0,1600.0,1800.0,652900],["2024-10-25",1800.0,1800.0,1700.0,1800.0,245800],["2024-10-28",1600.0,1700.0,1600.0,1700.0,108800],["2024-10-29",1600.0,1700.0,1600.0,1700.0,98500],["2024-10-30",1700.0,1700.0,1600.0,1600.0,107100],["2024-10-31",1700.0,1800.0,1600.0,1800.0,1148900],["2024-11-01",1800.0,1800.0,1700.0,1800.0,190900],["2024-11-04",1700.0,1800.0,1600.0,1700.0,22600],["2024-11-05",1700.0,1700.0,1600.0,1700.0,42800],["2024-11-06",1700.0,1800.0,1600.0,1700.0,547200],["2024-11-07",1700.0,1800.0,1600.0,1700.0,121800],["2024-11-08",1700.0,1800.0,1600.0,1800.0,115300],["2024-11-11",1700.0,1800.0,1600.0,1800.0,605700],["2024-11-12",1800.0,1800.0,1600.0,1700.0,128600],["2024-11-13",1700.0,1700.0,1600.0,1600.0,106300],["2024-11-14",1700.0,1700.0,1600.0,1700.0,104400],["2024-11-15",1700.0,1800.0,1600.0,1700.0,561900],["2024-11-18",1600.0,1700.0,1600.0,1700.0,21100],["2024-11-19",1700.0,1700.0,1600.0,1700.0,37000],["2024-11-20",1700.0,1700.0,1600.0,1700.0,51800],["2024-11-21",1600.0,1800.0,1600.0,1800.0,540200],["2024-11-22",1800.0,1800.0,1600.0,1800.0,348700],["2024-11-25",1700.0,1800.0,1700.0,1800.0,153200],["2024-11-26",1800.0,1800.0,1600.0,1700.0,118400],["2024-11-27",1700.0,1800.0,1600.0,1700.0,276600],["2024-11-28",1700.0,1800.0,1600.0,1700.0,72200],["2024-11-29",1700.0,1700.0,1600.0,1700.0,135800],["2024-12-02",1700.0,1800.0,1600.0,1700.0,29300],["2024-12-03",1700.0,1700.0,1600.0,1700.0,63400],["2024-12-04",1600.0,1800.0,1600.0,1700.0,728400],["2024-12-05",1700.0,1700.0,1600.0,1700.0,47000],["2024-12-06",1600.0,1800.0,1600.0,1700.0,430500],["2024-12-09",1700.0,1800.0,1700.0,1700.0,92900],["2024-12-10",1700.0,1800.0,1600.0,1800.0,101800],["2024-12-11",1800.0,1800.0,1600.0,1700.0,119700],["2024-12-12",1700.0,1700.0,1600.0,1700.0,32200],["2024-12-13",1700.0,1800.0,1600.0,1800.0,419500],["2024-12-16",1700.0,1800.0,1600.0,1800.0,453300],["2024-12-17",1700.0,1800.0,1600.0,1800.0,76200],["2024-12-18",1700.0,1800.0,1600.0,1700.0,81300],["2024-12-19",1700.0,1800.0,1600.0,1800.0,466300],["2024-12-20",1800.0,1800.0,1700.0,1800.0,117100],["2024-12-23",1700.0,1800.0,1700.0,1800.0,218400],["2024-12-24",1700.0,1800.0,1700.0,1800.0,189300],["2024-12-25",1800.0,1800.0,1700.0,1800.0,116000],["2024-12-26",1700.0,1800.0,1700.0,1800.0,231800],["2024-12-27",1800.0,1800.0,1700.0,1800.0,154200],["2024-12-30",1800.0,1800.0,1700.0,1800.0,313100],["2024-12-31",1800.0,1800.0,1700.0,1800.0,78800],["2025-01-02",1700.0,1800.0,1700.0,1800.0,517500],["2025-01-03",1800.0,1800.0,1700.0,1700.0,381500],["2025-01-06",1700.0,1800.0,1700.0,1800.0,516900],["2025-01-07",1700.0,1800.0,1700.0,1800.0,247900],["2025-01-08",1700.0,1900.0,1700.0,1900.0,4433200],["2025-01-09",2000.0,2100.0,1900.0,2000.0,1229300],["2025-01-10",2000.0,2000.0,1700.0,1900.0,1678500],["2025-01-13",1800.0,1800.0,1700.0,1800.0,397100],["2025-01-14",1800.0,1800.0,1700.0,1800.0,216000],["2025-01-15",1800.0,1900.0,1700.0,1900.0,704400],["2025-01-16",1900.0,1900.0,1700.0,1900.0,510500],["2025-01-17",1900.0,1900.0,1700.0,1900.0,244400],["2025-01-20",1800.0,1900.0,1700.0,1800.0,188500],["2025-01-21",1800.0,1900.0,1700.0,1800.0,1486300],["2025-01-22",1800.0,1800.0,1700.0,1800.0,95500],["2025-01-23",1800.0,1800.0,1700.0,1800.0,340900],["2025-01-24",1800.0,1800.0,1700.0,1800.0,299900],["2025-02-03",1700.0,1800.0,1700.0,1800.0,397600],["2025-02-04",1800.0,1800.0,1700.0,1800.0,484300],["2025-02-05",1800.0,1900.0,1700.0,1800.0,885600],["2025-02-06",1800.0,1900.0,1700.0,1900.0,373000],["2025-02-07",1900.0,1900.0,1800.0,1800.0,99900],["2025-02-10",1800.0,1900.0,1700.0,1800.0,598500],["2025-02-11",1800.0,1900.0,1700.0,1800.0,165000],["2025-02-12",1800.0,1900.0,1800.0,1800.0,391000],["2025-02-13",1800.0,1900.0,1700.0,1800.0,357200],["2025-02-14",1800.0,1900.0,1700.0,1800.0,613500],["2025-02-17",1800.0,1900.0,1800.0,1800.0,294300],["2025-02-18",1800.0,1900.0,1700.0,1900.0,559100],["2025-02-19",1900.0,2000.0,1800.0,2000.0,3407200],["2025-02-20",2100.0,2300.0,2000.0,2100.0,2727200],["2025-02-21",2100.0,2200.0,1900.0,2100.0,1554900],["2025-02-24",2100.0,2200.0,2000.0,2100.0,1717800],["2025-02-25",2000.0,2200.0,2000.0,2100.0,383000],["2025-02-26",2100.0,2100.0,1900.0,2000.0,1098700],["2025-02-27",2000.0,2000.0,1900.0,2000.0,647900],["2025-02-28",2000.0,2000.0,1900.0,2000.0,257300],["2025-03-03",2000.0,2000.0,1900.0,2000.0,748300],["2025-03-04",1900.0,2000.0,1800.0,2000.0,671900],["2025-03-05",1900.0,2000.0,1800.0,1900.0,338400],["2025-03-06",1900.0,2000.0,1800.0,2000.0,575100],["2025-03-07",1900.0,2000.0,1800.0,2000.0,489300],["2025-03-10",2000.0,2000.0,1800.0,1900.0,211700],["2025-03-11",1900.0,1900.0,1800.0,1900.0,106200],["2025-03-12",1900.0,2000.0,1800.0,2000.0,249000],["2025-03-13",1900.0,2000.0,1800.0,1900.0,316100],["2025-03-14",1900.0,1900.0,1800.0,1800.0,909400],["2025-03-17",1800.0,1900.0,1800.0,1800.0,433300],["2025-03-18",1800.0,1900.0,1800.0,1900.0,599300],["2025-03-19",1900.0,2000.0,1800.0,1900.0,647000],["2025-03-20",1900.0,2000.0,1800.0,1900.0,145500],["2025-03-21",1900.0,1900.0,1800.0,1800.0,71300],["2025-03-24",1900.0,1900.0,1800.0,1800.0,585200],["2025-03-25",1800.0,1900.0,1800.0,1800.0,234300],["2025-03-26",1900.0,1900.0,1700.0,1800.0,444300],["2025-03-27",1800.0,1900.0,1800.0,1900.0,321400],["2025-03-28",1800.0,1900.0,1800.0,1800.0,230400],["2025-03-31",1900.0,1900.0,1800.0,1800.0,78100],["2025-04-01",1800.0,1900.0,1800.0,1900.0,98900],["2025-04-02",1900.0,1900.0,1800.0,1800.0,81200],["2025-04-03",1800.0,1800.0,1600.0,1600.0,2845200],["2025-04-04",1600.0,1700.0,1500.0,1700.0,439200],["2025-04-08",1600.0,1700.0,1400.0,1400.0,1289800],["2025-04-09",1400.0,1400.0,1200.0,1300.0,792500],["2025-04-10",1400.0,1400.0,1400.0,1400.0,113100],["2025-04-11",1600.0,1600.0,1500.0,1600.0,1448900],["2025-04-14",1600.0,1700.0,1500.0,1600.0,321800],["2025-04-15",1600.0,1600.0,1500.0,1600.0,109400],["2025-04-16",1500.0,1600.0,1500.0,1500.0,185900],["2025-04-17",1500.0,1600.0,1500.0,1600.0,58700],["2025-04-18",1500.0,1600.0,1500.0,1600.0,66700],["2025-04-21",1600.0,1600.0,1400.0,1500.0,598600],["2025-04-22",1600.0,1600.0,1400.0,1500.0,779500],["2025-04-23",1500.0,1600.0,1500.0,1500.0,129100],["2025-04-24",1500.0,1600.0,1500.0,1600.0,148000],["2025-04-25",1600.0,1700.0,1500.0,1600.0,1043400],["2025-04-28",1600.0,1700.0,1500.0,1600.0,73100],["2025-04-29",1600.0,1600.0,1500.0,1600.0,76700],["2025-05-05",1600.0,1700.0,1600.0,1600.0,224800],["2025-05-06",1600.0,1700.0,1500.0,1600.0,174400],["2025-05-07",1600.0,1600.0,1500.0,1600.0,108400],["2025-05-08",1600.0,1600.0,1500.0,1600.0,193900],["2025-05-09",1500.0,1600.0,1500.0,1600.0,127600],["2025-05-12",1500.0,1700.0,1500.0,1700.0,690100],["2025-05-13",1700.0,1700.0,1600.0,1700.0,160100],["2025-05-14",1600.0,1700.0,1600.0,1700.0,529900],["2025-05-15",1700.0,1800.0,1600.0,1700.0,755000],["2025-05-16",1600.0,1700.0,1600.0,1700.0,216900],["2025-05-19",1700.0,1700.0,1600.0,1700.0,175100],["2025-05-20",1600.0,1700.0,1600.0,1700.0,471900],["2025-05-21",1700.0,1700.0,1600.0,1700.0,174700],["2025-05-22",1600.0,1700.0,1600.0,1700.0,358500],["2025-05-23",1600.0,1700.0,1500.0,1700.0,923000],["2025-05-26",1600.0,1700.0,1600.0,1700.0,531500],["2025-05-27",1600.0,1700.0,1600.0,1600.0,178700],["2025-05-28",1600.0,1700.0,1600.0,1700.0,151600],["2025-05-29",1600.0,1800.0,1600.0,1800.0,2871600],["2025-05-30",2000.0,2000.0,1800.0,1900.0,2425400],["2025-06-02",1900.0,1900.0,1700.0,1800.0,1192400],["2025-06-03",1700.0,1900.0,1700.0,1800.0,2876100],["2025-06-04",1800.0,1800.0,1700.0,1700.0,843900],["2025-06-05",1700.0,1800.0,1600.0,1700.0,897100],["2025-06-06",1700.0,1700.0,1600.0,1700.0,361600],["2025-06-09",1600.0,1700.0,1600.0,1600.0,207400],["2025-06-10",1700.0,1700.0,1600.0,1700.0,82900],["2025-06-11",1600.0,1700.0,1600.0,1700.0,52500],["2025-06-12",1700.0,1800.0,1600.0,1600.0,596500],["2025-06-13",1700.0,1800.0,1600.0,1700.0,223700],["2025-06-16",1600.0,1700.0,1600.0,1700.0,284700],["2025-06-17",1600.0,1700.0,1600.0,1700.0,199900],["2025-06-18",1700.0,1700.0,1600.0,1700.0,365200],["2025-06-19",1700.0,1700.0,1600.0,1600.0,128100],["2025-06-20",1600.0,1700.0,1600.0,1600.0,125300],["2025-06-23",1600.0,1700.0,1500.0,1700.0,866400],["2025-06-24",1700.0,1700.0,1600.0,1700.0,26400],["2025-06-25",1700.0,1700.0,1600.0,1700.0,356000],["2025-06-26",1700.0,1700.0,1500.0,1600.0,293100],["2025-06-27",1700.0,1700.0,1600.0,1700.0,228900],["2025-06-30",1700.0,1700.0,1600.0,1600.0,135300],["2025-07-01",1700.0,1700.0,1600.0,1600.0,94100],["2025-07-02",1600.0,1700.0,1600.0,1700.0,240900],["2025-07-03",1600.0,1700.0,1600.0,1600.0,221200],["2025-07-04",1600.0,1700.0,1600.0,1700.0,473200],["2025-07-07",1700.0,1700.0,1600.0,1700.0,337200],["2025-07-08",1700.0,1800.0,1600.0,1700.0,1866300],["2025-07-09",1700.0,1800.0,1700.0,1800.0,461400],["2025-07-10",1800.0,1800.0,1700.0,1800.0,311300],["2025-07-11",1800.0,1800.0,1700.0,1700.0,752100],["2025-07-14",1700.0,1800.0,1700.0,1700.0,702800],["2025-07-15",1700.0,1800.0,1700.0,1800.0,312800],["2025-07-16",1800.0,1900.0,1700.0,1900.0,3312400],["2025-07-17",2000.0,2100.0,1900.0,2100.0,3371400],["2025-07-18",2100.0,2200.0,1800.0,2000.0,3889900],["2025-07-21",2000.0,2100.0,1800.0,1900.0,2038300],["2025-07-22",1900.0,2000.0,1800.0,1900.0,1347500],["2025-07-23",1900.0,2000.0,1800.0,1900.0,522700],["2025-07-24",1800.0,1900.0,1700.0,1900.0,2222600],["2025-07-25",1900.0,1900.0,1800.0,1900.0,780700],["2025-07-28",1800.0,2000.0,1800.0,2000.0,3711300],["2025-07-29",2100.0,2300.0,2100.0,2300.0,11768300],["2025-07-30",2300.0,2500.0,2200.0,2400.0,4889600],["2025-07-31",2400.0,2400.0,2000.0,2200.0,3927600],["2025-08-01",2200.0,2200.0,2000.0,2200.0,2864300],["2025-08-04",2200.0,2400.0,2100.0,2400.0,2746600],["2025-08-05",2400.0,2500.0,2200.0,2300.0,4445100],["2025-08-06",2300.0,2400.0,2200.0,2400.0,1758900],["2025-08-07",2400.0,2400.0,2200.0,2400.0,1901400],["2025-08-08",2400.0,2400.0,2300.0,2400.0,1476300],["2025-08-11",2300.0,2400.0,2200.0,2400.0,1748900],["2025-08-12",2300.0,2400.0,2300.0,2400.0,793700],["2025-08-13",2300.0,2400.0,2300.0,2400.0,1671401],["2025-08-14",2400.0,2400.0,2300.0,2300.0,1139300],["2025-08-15",2400.0,2400.0,2300.0,2300.0,2354800],["2025-08-18",2300.0,2400.0,2300.0,2300.0,656000],["2025-08-19",2300.0,2400.0,2300.0,2300.0,798700],["2025-08-20",2300.0,2400.0,2200.0,2400.0,2974200],["2025-08-21",2400.0,2600.0,2300.0,2500.0,2597300],["2025-08-22",2500.0,2500.0,2300.0,2500.0,1359000],["2025-08-25",2400.0,2500.0,2300.0,2400.0,1646300],["2025-08-26",2400.0,2500.0,2300.0,2500.0,599600],["2025-08-27",2500.0,2500.0,2400.0,2500.0,518300],["2025-08-28",2500.0,2500.0,2300.0,2400.0,1473000],["2025-08-29",2400.0,2500.0,2400.0,2400.0,1056800],["2025-09-03",2500.0,2500.0,2400.0,2400.0,686300],["2025-09-04",2400.0,2500.0,2400.0,2500.0,508400],["2025-09-05",2400.0,2600.0,2400.0,2500.0,1449500],["2025-09-08",2400.0,2500.0,2300.0,2400.0,1320600],["2025-09-09",2300.0,2500.0,2300.0,2400.0,693900],["2025-09-10",2500.0,2500.0,2400.0,2500.0,499300],["2025-09-11",2400.0,2400.0,2200.0,2400.0,1121400],["2025-09-12",2300.0,2400.0,2300.0,2400.0,299600],["2025-09-15",2400.0,2400.0,2300.0,2300.0,183200],["2025-09-16",2300.0,2400.0,2300.0,2300.0,251600],["2025-09-17",2300.0,2400.0,2200.0,2200.0,509200],["2025-09-18",2300.0,2300.0,2200.0,2300.0,164700],["2025-09-19",2300.0,2300.0,2200.0,2200.0,768500],["2025-09-22",2200.0,2200.0,2100.0,2200.0,467300],["2025-09-23",2100.0,2300.0,2100.0,2200.0,239200],["2025-09-24",2200.0,2300.0,2200.0,2300.0,336400],["2025-09-25",2200.0,2300.0,2200.0,2300.0,160500],["2025-09-26",2200.0,2300.0,2200.0,2300.0,390400],["2025-09-29",2200.0,2300.0,2200.0,2300.0,223000],["2025-09-30",2200.0,2300.0,2200.0,2300.0,217800],["2025-10-01",2200.0,2300.0,2200.0,2300.0,127400],["2025-10-02",2300.0,2300.0,2200.0,2200.0,71700],["2025-10-03",2300.0,2300.0,2200.0,2300.0,1496900],["2025-10-06",2200.0,2400.0,2200.0,2300.0,945200],["2025-10-07",2300.0,2400.0,2300.0,2300.0,1082800],["2025-10-08",2300.0,2400.0,2300.0,2400.0,492700],["2025-10-09",2400.0,2400.0,2300.0,2300.0,130800],["2025-10-10",2300.0,2400.0,2200.0,2300.0,605900],["2025-10-13",2400.0,2400.0,2200.0,2300.0,479700],["2025-10-14",2300.0,2400.0,2300.0,2300.0,380300],["2025-10-15",2300.0,2400.0,2200.0,2300.0,385900],["2025-10-16",2300.0,2300.0,2200.0,2300.0,431900],["2025-10-17",2300.0,2300.0,2200.0,2300.0,256200],["2025-10-20",2200.0,2300.0,2100.0,2200.0,518400],["2025-10-21",2200.0,2300.0,2200.0,2200.0,977900],["2025-10-22",2200.0,2200.0,2100.0,2100.0,77100],["2025-10-23",2200.0,2200.0,2100.0,2200.0,188500],["2025-10-24",2200.0,2300.0,2100.0,2200.0,54300],["2025-10-27",2100.0,2200.0,2100.0,2200.0,35300],["2025-10-28",2200.0,2200.0,2000.0,2100.0,152800],["2025-10-29",2100.0,2200.0,2100.0,2200.0,43400],["2025-10-30",2200.0,2200.0,2100.0,2100.0,492900],["2025-10-31",2200.0,2200.0,2100.0,2200.0,53100],["2025-11-03",2100.0,2200.0,2100.0,2100.0,321900],["2025-11-04",2100.0,2200.0,2100.0,2200.0,55000],["2025-11-05",2100.0,2200.0,2100.0,2200.0,92600],["2025-11-06",2200.0,2200.0,2000.0,2100.0,508900],["2025-11-07",2200.0,2200.0,2000.0,2100.0,75300],["2025-11-10",2100.0,2100.0,2000.0,2100.0,140800],["2025-11-11",2000.0,2100.0,2000.0,2000.0,81900],["2025-11-12",2000.0,2100.0,2000.0,2000.0,46800],["2025-11-13",2100.0,2100.0,2000.0,2000.0,38500],["2025-11-14",2000.0,2100.0,2000.0,2000.0,69300],["2025-11-17",2000.0,2100.0,2000.0,2100.0,116600],["2025-11-18",2000.0,2100.0,2000.0,2100.0,281400],["2025-11-19",2100.0,2100.0,2000.0,2000.0,302600],["2025-11-20",2100.0,2100.0,1900.0,1900.0,200500],["2025-11-21",1900.0,2000.0,1900.0,1900.0,354300],["2025-11-24",2000.0,2000.0,1900.0,2000.0,66300],["2025-11-25",2000.0,2000.0,1900.0,1900.0,163400],["2025-11-26",1900.0,1900.0,1800.0,1800.0,261100],["2025-11-27",1900.0,2000.0,1800.0,2000.0,123500],["2025-11-28",1900.0,2000.0,1900.0,2000.0,44700],["2025-12-01",2000.0,2000.0,1900.0,1900.0,118200],["2025-12-02",1900.0,1900.0,1800.0,1900.0,279600],["2025-12-03",1900.0,2000.0,1800.0,2000.0,205900],["2025-12-04",1900.0,2000.0,1900.0,1900.0,27100],["2025-12-05",1900.0,2000.0,1900.0,1900.0,130600],["2025-12-08",2000.0,2000.0,1800.0,1900.0,75400],["2025-12-09",1900.0,1900.0,1800.0,1900.0,161700],["2025-12-10",1900.0,2000.0,1800.0,1900.0,258300],["2025-12-11",1900.0,2000.0,1900.0,1900.0,367000],["2025-12-12",1900.0,2000.0,1900.0,1900.0,367000],["2025-12-15",1900.0,2000.0,1900.0,1900.0,55500],["2025-12-16",1900.0,1900.0,1800.0,1900.0,151700],["2025-12-17",2000.0,2100.0,1900.0,2000.0,570500],["2025-12-18",2000.0,2100.0,2000.0,2000.0,122600],["2025-12-19",2000.0,2100.0,2000.0,2000.0,208600],["2025-12-22",2000.0,2100.0,2000.0,2100.0,203300],["2025-12-23",2100.0,2100.0,2000.0,2000.0,50600],["2025-12-24",2100.0,2100.0,2000.0,2000.0,92200],["2025-12-25",2000.0,2100.0,2000.0,2000.0,273800],["2025-12-26",2000.0,2100.0,1900.0,2100.0,129100],["2025-12-29",2000.0,2000.0,2000.0,2000.0,105400],["2025-12-30",2000.0,2100.0,1900.0,2000.0,107400],["2025-12-31",2000.0,2000.0,1900.0,2000.0,38200],["2026-01-05",2000.0,2100.0,1900.0,2000.0,307400],["2026-01-06",2000.0,2100.0,1900.0,2000.0,49400],["2026-01-07",2000.0,2100.0,1900.0,2100.0,77200],["2026-01-08",2100.0,2100.0,1900.0,2000.0,174500],["2026-01-09",2000.0,2100.0,1900.0,2000.0,328500],["2026-01-12",2000.0,2100.0,1900.0,2100.0,159600],["2026-01-13",2100.0,2100.0,1900.0,2000.0,198900],["2026-01-14",2000.0,2100.0,1900.0,2100.0,224400],["2026-01-15",2000.0,2100.0,2000.0,2000.0,714600],["2026-01-16",2000.0,2100.0,2000.0,2100.0,59700],["2026-01-19",2000.0,2100.0,2000.0,2000.0,92800],["2026-01-20",2000.0,2100.0,2000.0,2000.0,171400],["2026-01-21",2000.0,2100.0,1900.0,2000.0,304100],["2026-01-22",2000.0,2100.0,1900.0,2000.0,166900],["2026-01-23",2100.0,2100.0,1900.0,2000.0,101100],["2026-01-26",2000.0,2100.0,1900.0,2000.0,582200],["2026-01-27",2000.0,2000.0,1900.0,2000.0,127300],["2026-01-28",2000.0,2100.0,1900.0,2000.0,486200],["2026-01-29",2000.0,2100.0,1900.0,2000.0,128100],["2026-01-30",1900.0,2100.0,1900.0,2000.0,167700],["2026-02-02",2000.0,2100.0,1900.0,2000.0,52600],["2026-02-03",2000.0,2000.0,1900.0,2000.0,11300],["2026-02-04",2000.0,2100.0,1900.0,2000.0,718700],["2026-02-05",2000.0,2100.0,1900.0,2000.0,687900],["2026-02-06",2000.0,2000.0,1900.0,2000.0,253700],["2026-02-09",2100.0,2100.0,1900.0,2000.0,106900],["2026-02-10",1900.0,2000.0,1900.0,2000.0,75300],["2026-02-11",2000.0,2100.0,1900.0,2000.0,290400],["2026-02-12",2000.0,2100.0,1900.0,2000.0,200500],["2026-02-13",1900.0,2000.0,1900.0,1900.0,110700],["2026-02-23",1900.0,2000.0,1900.0,2000.0,247700],["2026-02-24",1900.0,2000.0,1900.0,2000.0,141900],["2026-02-25",1900.0,2000.0,1800.0,1800.0,415200],["2026-02-26",1900.0,2000.0,1900.0,1900.0,145600],["2026-02-27",1900.0,2000.0,1900.0,1900.0,159500],["2026-03-02",1900.0,2000.0,1800.0,1900.0,423900],["2026-03-03",2000.0,2000.0,1800.0,1900.0,160600],["2026-03-04",1900.0,1900.0,1800.0,1900.0,107200],["2026-03-05",1800.0,1900.0,1800.0,1800.0,83900],["2026-03-06",1800.0,1900.0,1800.0,1800.0,446000],["2026-03-09",1800.0,1800.0,1600.0,1700.0,411000],["2026-03-10",1700.0,1800.0,1700.0,1800.0,208000],["2026-03-11",1700.0,1800.0,1700.0,1800.0,266000],["2026-03-12",1700.0,1800.0,1700.0,1800.0,37200],["2026-03-13",1700.0,1800.0,1700.0,1800.0,311900],["2026-03-16",1700.0,1800.0,1700.0,1800.0,176700],["2026-03-17",1800.0,1900.0,1700.0,1800.0,137600],["2026-03-18",1700.0,1800.0,1700.0,1800.0,18700],["2026-03-19",1800.0,1800.0,1700.0,1700.0,24300],["2026-03-20",1800.0,1800.0,1700.0,1700.0,131200],["2026-03-23",1700.0,1800.0,1700.0,1700.0,85000],["2026-03-24",1700.0,1800.0,1700.0,1700.0,43800],["2026-03-25",1700.0,1800.0,1700.0,1800.0,14400],["2026-03-26",1800.0,1800.0,1700.0,1800.0,22800],["2026-03-27",1700.0,1800.0,1600.0,1800.0,208800],["2026-03-30",1800.0,1800.0,1600.0,1800.0,199700],["2026-03-31",1800.0,1800.0,1700.0,1800.0,50200],["2026-04-01",1700.0,1800.0,1600.0,1700.0,142100],["2026-04-02",1700.0,1800.0,1600.0,1800.0,57200],["2026-04-03",1700.0,1700.0,1600.0,1700.0,34900],["2026-04-06",1700.0,1700.0,1600.0,1700.0,133200],["2026-04-07",1600.0,1700.0,1600.0,1700.0,134100],["2026-04-08",1700.0,1800.0,1600.0,1800.0,234900],["2026-04-09",1700.0,1800.0,1700.0,1800.0,42800],["2026-04-10",1800.0,1800.0,1600.0,1700.0,118100],["2026-04-13",1700.0,1700.0,1600.0,1700.0,833300],["2026-04-14",1600.0,1700.0,1600.0,1600.0,279500],["2026-04-15",1700.0,1700.0,1600.0,1700.0,99600],["2026-04-16",1700.0,1700.0,1600.0,1700.0,206600],["2026-04-17",1700.0,1700.0,1600.0,1700.0,81100],["2026-04-20",1700.0,1700.0,1600.0,1600.0,85100],["2026-04-21",1600.0,1700.0,1600.0,1600.0,21100],["2026-04-22",1600.0,1700.0,1600.0,1600.0,254700],["2026-04-23",1600.0,1600.0,1500.0,1600.0,44000],["2026-04-24",1600.0,1600.0,1500.0,1500.0,146400],["2026-04-28",1500.0,1600.0,1500.0,1600.0,693800],["2026-04-29",1500.0,1600.0,1500.0,1600.0,50400],["2026-05-04",1500.0,1600.0,1500.0,1600.0,47200],["2026-05-05",1500.0,1600.0,1500.0,1500.0,71300],["2026-05-06",1500.0,1600.0,1500.0,1600.0,722600],["2026-05-07",1600.0,1700.0,1600.0,1700.0,207600],["2026-05-08",1600.0,1600.0,1500.0,1600.0,84100],["2026-05-11",1600.0,1700.0,1500.0,1600.0,48600],["2026-05-12",1600.0,1700.0,1600.0,1600.0,557400],["2026-05-13",1600.0,1700.0,1500.0,1600.0,210000],["2026-05-14",1600.0,1700.0,1600.0,1600.0,32500],["2026-05-15",1600.0,1600.0,1600.0,1600.0,6300],["2026-05-18",1600.0,1600.0,1600.0,1600.0,409300],["2026-05-19",1600.0,1700.0,1500.0,1700.0,293000],["2026-05-20",1600.0,1600.0,1600.0,1600.0,325200],["2026-05-21",1600.0,1600.0,1600.0,1600.0,245800],["2026-05-22",1600.0,1600.0,1500.0,1600.0,100500],["2026-05-25",1600.0,1600.0,1500.0,1500.0,27100],["2026-05-26",1500.0,1600.0,1500.0,1600.0,99000],["2026-05-27",1500.0,1600.0,1500.0,1600.0,42600],["2026-05-28",1500.0,1600.0,1500.0,1600.0,102700],["2026-05-29",1500.0,1600.0,1500.0,1500.0,454200],["2026-06-01",1500.0,1600.0,1500.0,1500.0,356200],["2026-06-02",1500.0,1600.0,1400.0,1600.0,103700],["2026-06-03",1500.0,1600.0,1500.0,1500.0,34900],["2026-06-04",1600.0,1700.0,1500.0,1600.0,653400],["2026-06-05",1600.0,1700.0,1600.0,1600.0,188100],["2026-06-08",1600.0,1700.0,1500.0,1600.0,88500],["2026-06-09",1600.0,1600.0,1500.0,1600.0,59900],["2026-06-10",1600.0,1700.0,1600.0,1700.0,565400],["2026-06-11",1700.0,1700.0,1600.0,1700.0,26000],["2026-06-12",1700.0,1700.0,1600.0,1600.0,81000],["2026-06-15",1600.0,1700.0,1600.0,1600.0,64400],["2026-06-16",1600.0,1700.0,1600.0,1700.0,24600],["2026-06-17",1600.0,1700.0,1600.0,1600.0,31800],["2026-06-18",1600.0,1700.0,1600.0,1600.0,85800],["2026-06-19",1600.0,1700.0,1600.0,1600.0,164700],["2026-06-22",1500.0,1700.0,1500.0,1700.0,102000],["2026-06-23",1600.0,1600.0,1600.0,1600.0,95700],["2026-06-24",1600.0,1700.0,1600.0,1600.0,120100],["2026-06-25",1600.0,1600.0,1600.0,1600.0,127700],["2026-06-26",1600.0,1800.0,1600.0,1800.0,673400],["2026-06-29",1700.0,1900.0,1700.0,1900.0,1357800],["2026-06-30",1900.0,2100.0,1900.0,2000.0,1063900],["2026-07-01",2000.0,2000.0,1700.0,1700.0,521300],["2026-07-02",1800.0,1800.0,1700.0,1800.0,142300],["2026-07-03",1700.0,1800.0,1600.0,1700.0,249800],["2026-07-06",1700.0,1800.0,1600.0,1600.0,356000],["2026-07-07",1700.0,1700.0,1600.0,1700.0,22900],["2026-07-08",1700.0,1700.0,1600.0,1700.0,735200],["2026-07-09",1700.0,1700.0,1600.0,1700.0,231200],["2026-07-10",1600.0,1700.0,1600.0,1700.0,154600],["2026-07-13",1600.0,1600.0,1600.0,1600.0,135800],["2026-07-14",1700.0,1700.0,1500.0,1600.0,107500],["2026-07-15",1600.0,1700.0,1600.0,1600.0,117300],["2026-07-16",1600.0,1700.0,1500.0,1600.0,107300],["2026-07-17",1600.0,1600.0,1500.0,1500.0,35500],["2026-07-20",1500.0,1600.0,1500.0,1600.0,170300],["2026-07-21",1600.0,1600.0,1500.0,1500.0,345400],["2026-07-22",1500.0,1600.0,1500.0,1500.0,234200],["2026-07-23",1500.0,1600.0,1500.0,1600.0,370200],["2026-07-24",1500.0,1600.0,1500.0,1500.0,95000],["2026-07-27",1500.0,1600.0,1500.0,1500.0,210000],["2026-07-28",1600.0,1600.0,1500.0,1600.0,121400],["2026-07-29",1600.0,1600.0,1500.0,1600.0,23300],["2026-07-30",1600.0,1700.0,1600.0,1600.0,999500],["2026-07-31",1700.0,1700.0,1600.0,1700.0,81400],["2026-08-03",1600.0,1700.0,1500.0,1700.0,225300],["2026-08-04",1700.0,1700.0,1600.0,1700.0,8200],["2026-08-05",1700.0,1700.0,1600.0,1700.0,46000],["2026-08-06",1600.0,1700.0,1600.0,1600.0,55900],["2026-08-07",1700.0,1700.0,1600.0,1700.0,56500],["2026-08-10",1700.0,1700.0,1600.0,1600.0,63700],["2026-08-11",1600.0,1700.0,1600.0,1600.0,19100],["2026-08-12",1600.0,1700.0,1600.0,1600.0,199000],["2026-08-13",1700.0,1700.0,1600.0,1600.0,16300],["2026-08-14",1600.0,1700.0,1500.0,1600.0,103400],["2026-08-17",1500.0,1700.0,1500.0,1600.0,234000],["2026-08-18",1600.0,1600.0,1600.0,1600.0,9100],["2026-08-19",1600.0,1700.0,1600.0,1600.0,124900],["2026-08-20",1700.0,1700.0,1500.0,1600.0,41000],["2026-08-21",1600.0,1700.0,1600.0,1700.0,23000],["2026-08-24",1700.0,1700.0,1600.0,1700.0,6800],["2026-08-25",1600.0,1700.0,1600.0,1600.0,68400],["2026-08-26",1600.0,1700.0,1600.0,1700.0,139300],["2026-08-27",1600.0,1700.0,1600.0,1700.0,57600],["2026-08-28",1600.0,1700.0,1600.0,1600.0,189300],["2026-09-03",1600.0,1600.0,1500.0,1500.0,42500],["2026-09-04",1600.0,1700.0,1600.0,1700.0,28100],["2026-09-07",1700.0,1700.0,1500.0,1600.0,70100],["2026-09-08",1600.0,1700.0,1600.0,1600.0,20700],["2026-09-09",1500.0,1600.0,1500.0,1600.0,94900],["2026-09-10",1600.0,1600.0,1500.0,1600.0,48000],["2026-09-11",1500.0,1600.0,1500.0,1600.0,7500],["2026-09-14",1600.0,1700.0,1500.0,1600.0,192500],["2026-09-15",1600.0,1600.0,1500.0,1600.0,67400],["2026-09-16",1500.0,1700.0,1500.0,1600.0,120900],["2026-09-17",1600.0,1700.0,1600.0,1600.0,52300],["2026-09-18",1600.0,1700.0,1600.0,1600.0,117900],["2026-09-21",1600.0,1600.0,1500.0,1600.0,58000],["2026-09-22",1700.0,1700.0,1500.0,1600.0,17900],["2026-09-23",1600.0,1700.0,1500.0,1600.0,31500],["2026-09-24",1600.0,1600.0,1500.0,1600.0,42600],["2026-09-25",1500.0,1600.0,1500.0,1600.0,34200],["2026-09-28",1600.0,1600.0,1500.0,1600.0,75200],["2026-09-29",1500.0,1600.0,1500.0,1600.0,67500],["2026-09-30",1600.0,1600.0,1500.0,1600.0,495000],["2026-10-01",1600.0,1600.0,1500.0,1600.0,241600],["2026-10-02",1600.0,1600.0,1500.0,1600.0,36200],["2026-10-05",1600.0,1600.0,1500.0,1600.0,19700],["2026-10-06",1500.0,1600.0,1500.0,1500.0,44500],["2026-10-07",1500.0,1600.0,1500.0,1600.0,31700],["2026-10-08",1500.0,1600.0,1500.0,1500.0,30100],["2026-10-09",1500.0,1600.0,1500.0,1600.0,13900],["2026-10-12",1600.0,1600.0,1500.0,1600.0,112000]]}