{"sym":"VKC","index":false,"bars":[["2010-12-08",5926.29,5970.19,5531.2,5706.8,566700],["2010-12-09",6189.68,6189.68,5443.41,5838.49,185600],["2010-12-10",5882.39,5926.29,5706.8,5882.39,189600],["2010-12-13",5750.7,6145.78,5531.2,5970.19,177600],["2010-12-14",5794.59,5882.39,5575.1,5882.39,230100],["2010-12-15",5706.8,6101.88,5575.1,5706.8,143500],["2010-12-16",5619.0,5970.19,5619.0,5706.8,108400],["2010-12-17",5706.8,5926.29,5662.9,5926.29,26500],["2010-12-20",5750.7,5926.29,5706.8,5750.7,143600],["2010-12-21",5706.8,5838.49,5575.1,5838.49,124100],["2010-12-22",5706.8,5794.59,5706.8,5706.8,175600],["2010-12-23",5619.0,5750.7,5619.0,5750.7,130700],["2010-12-24",5662.9,5794.59,5662.9,5706.8,163200],["2010-12-27",5662.9,5838.49,5619.0,5706.8,105600],["2010-12-28",5706.8,5794.59,5662.9,5750.7,133300],["2010-12-29",5750.7,5926.29,5750.7,5882.39,84400],["2010-12-30",5794.59,6277.48,5794.59,6277.48,238900],["2010-12-31",6496.97,6496.97,6277.48,6496.97,228300],["2011-01-04",6935.95,6935.95,6935.95,6935.95,14600],["2011-01-05",7418.84,7418.84,6979.85,7418.84,691600],["2011-01-06",7594.43,7770.02,7374.94,7374.94,195600],["2011-01-07",7287.14,7331.04,7155.45,7331.04,120100],["2011-01-10",6935.95,7155.45,6935.95,6979.85,171300],["2011-01-11",6935.95,7199.34,6935.95,7023.75,175800],["2011-01-12",7067.65,7506.63,7067.65,7506.63,228700],["2011-01-13",7813.92,7901.72,7770.02,7901.72,210300],["2011-01-14",7945.62,8384.6,7945.62,8384.6,293500],["2011-01-17",8340.7,8560.2,7813.92,8077.31,156600],["2011-01-18",7813.92,8779.69,7726.13,8340.7,733000],["2011-01-19",8209.01,8911.38,8209.01,8428.5,184100],["2011-01-20",8691.89,8691.89,8033.41,8033.41,217800],["2011-01-21",7682.23,7989.52,7638.33,7770.02,210600],["2011-01-24",7462.74,7682.23,7462.74,7594.43,175900],["2011-01-25",7462.74,7726.13,7374.94,7682.23,193800],["2011-01-26",7594.43,7813.92,7594.43,7682.23,162200],["2011-01-27",7682.23,7989.52,7594.43,7901.72,156100],["2011-01-28",7813.92,7945.62,7813.92,7857.82,79900],["2011-02-08",7857.82,7901.72,7813.92,7813.92,71700],["2011-02-09",7813.92,7945.62,7813.92,7857.82,227300],["2011-02-10",7857.82,8384.6,7813.92,8384.6,535200],["2011-02-11",8252.91,8823.59,8252.91,8823.59,583400],["2011-02-14",9086.98,9394.27,8867.49,9174.77,512200],["2011-02-15",9482.06,9525.96,8779.69,9262.57,385000],["2011-02-16",9218.67,9218.67,8867.49,8911.38,154400],["2011-02-17",8999.18,8999.18,8516.3,8516.3,175600],["2011-02-18",8428.5,8560.2,8340.7,8428.5,198100],["2011-02-21",8472.4,8472.4,7857.82,7857.82,281700],["2011-02-22",8033.41,8340.7,8033.41,8121.21,187000],["2011-02-23",8209.01,8384.6,8121.21,8209.01,180400],["2011-02-24",8252.91,8340.7,7813.92,8121.21,115600],["2011-02-25",8121.21,8209.01,7726.13,8209.01,109300],["2011-02-28",8165.11,8340.7,7945.62,7989.52,119700],["2011-03-01",8121.21,8165.11,7682.23,7857.82,107500],["2011-03-02",7857.82,7901.72,7331.04,7331.04,213800],["2011-03-03",7594.43,7726.13,7331.04,7594.43,58400],["2011-03-04",7638.33,7901.72,7462.74,7726.13,153300],["2011-03-07",7726.13,7770.02,7331.04,7726.13,113000],["2011-03-08",7682.23,7726.13,7155.45,7550.53,101500],["2011-03-09",7199.34,7726.13,6935.95,7506.63,228800],["2011-03-10",7506.63,7901.72,7506.63,7813.92,378000],["2011-03-11",7770.02,8296.81,7770.02,8121.21,327800],["2011-03-14",8077.31,8209.01,7550.53,7813.92,90300],["2011-03-15",8033.41,8033.41,7506.63,7638.33,60900],["2011-03-16",7638.33,7638.33,7243.24,7506.63,117800],["2011-03-17",7550.53,7682.23,7199.34,7462.74,85800],["2011-03-18",7594.43,7638.33,7462.74,7638.33,176000],["2011-03-21",7550.53,8077.31,7550.53,8077.31,415300],["2011-03-22",8077.31,8516.3,8077.31,8516.3,354700],["2011-03-23",8472.4,8955.28,8077.31,8560.2,483800],["2011-03-24",8516.3,8604.09,8077.31,8209.01,135900],["2011-03-25",8209.01,8209.01,7726.13,7726.13,178200],["2011-03-28",7726.13,7726.13,7374.94,7506.63,84700],["2011-03-29",7462.74,7682.23,7462.74,7682.23,127000],["2011-03-30",7506.63,8033.41,7462.74,7901.72,238900],["2011-03-31",7901.72,7901.72,7726.13,7726.13,86300],["2011-04-01",7770.02,7901.72,7550.53,7638.33,96800],["2011-04-04",7462.74,7726.13,7418.84,7506.63,114000],["2011-04-05",7550.53,7594.43,7243.24,7418.84,50600],["2011-04-06",7462.74,7638.33,7418.84,7550.53,142300],["2011-04-07",7550.53,7638.33,7374.94,7506.63,135900],["2011-04-08",7506.63,7594.43,7374.94,7374.94,47400],["2011-04-13",7506.63,7506.63,7287.14,7418.84,62800],["2011-04-14",7418.84,7462.74,7243.24,7374.94,36900],["2011-04-15",7374.94,7374.94,7023.75,7243.24,35900],["2011-04-18",7199.34,7243.24,6760.36,6848.16,115700],["2011-04-19",6935.95,7023.75,6584.77,6935.95,252100],["2011-04-20",6892.06,7023.75,6716.46,6935.95,74200],["2011-04-21",7023.75,7243.24,6672.56,6804.26,104600],["2011-04-22",7155.45,7374.94,6672.56,6979.85,65400],["2011-04-25",7199.34,7462.74,7023.75,7243.24,73600],["2011-04-26",7374.94,7462.74,6892.06,6979.85,46300],["2011-04-27",7199.34,7243.24,6848.16,6848.16,9400],["2011-04-28",6628.66,6716.46,6584.77,6584.77,103000],["2011-04-29",6409.17,7023.75,6145.78,7023.75,582200],["2011-05-04",7023.75,7155.45,6804.26,6848.16,102200],["2011-05-05",6979.85,7023.75,6760.36,6848.16,61400],["2011-05-06",6804.26,7155.45,6804.26,6979.85,95700],["2011-05-09",7023.75,7023.75,6760.36,6935.95,318300],["2011-05-10",6892.06,7023.75,6760.36,6892.06,57800],["2011-05-11",6935.95,7023.75,6760.36,6760.36,41700],["2011-05-12",6935.95,6979.85,6716.46,6716.46,48200],["2011-05-13",6848.16,6848.16,6672.56,6672.56,91000],["2011-05-16",6716.46,6935.95,6716.46,6804.26,74200],["2011-05-17",6804.26,6892.06,6540.87,6672.56,42500],["2011-05-18",6716.46,6716.46,6409.17,6409.17,40600],["2011-05-19",6628.66,6628.66,6233.58,6628.66,149300],["2011-05-20",6584.77,6584.77,6189.68,6189.68,121800],["2011-05-23",6584.77,6716.46,6014.09,6014.09,119400],["2011-05-24",6584.77,6760.36,6145.78,6145.78,76500],["2011-05-25",6321.38,6321.38,6189.68,6189.68,62900],["2011-05-26",6189.68,6409.17,5794.59,6189.68,60700],["2011-05-27",6277.48,6453.07,5838.49,6277.48,206200],["2011-05-30",6321.38,6453.07,6233.58,6233.58,30100],["2011-05-31",6365.27,6453.07,6014.09,6014.09,90800],["2011-06-01",6145.78,6189.68,5882.39,5882.39,83000],["2011-06-02",5882.39,6014.09,5750.7,5750.7,229500],["2011-06-03",6057.98,6189.68,5794.59,6101.88,252900],["2011-06-06",6101.88,6145.78,5619.0,5662.9,87300],["2011-06-07",5882.39,6057.98,5882.39,5970.19,104400],["2011-06-08",6014.09,6057.98,5619.0,5619.0,171800],["2011-06-09",5706.8,5838.49,5531.2,5706.8,73200],["2011-06-10",5882.39,6057.98,5794.59,5882.39,134900],["2011-06-13",6014.09,6233.58,5970.19,6189.68,199100],["2011-06-14",6189.68,6233.58,5970.19,6014.09,123100],["2011-06-15",6014.09,6101.88,5706.8,5882.39,152600],["2011-06-16",5926.29,5970.19,5531.2,5575.1,111000],["2011-06-17",5662.9,5662.9,5399.51,5399.51,83800],["2011-06-20",5399.51,5399.51,5136.12,5136.12,115600],["2011-06-21",5180.02,5355.61,4828.83,4872.73,178500],["2011-06-22",5092.22,5223.91,4916.63,5092.22,96700],["2011-06-23",5136.12,5223.91,4916.63,5004.42,46400],["2011-06-24",5092.22,5092.22,4828.83,4828.83,106700],["2011-06-27",4653.23,4653.23,4653.23,4653.23,204300],["2011-06-28",4345.95,4345.95,4345.95,4345.95,23900],["2011-06-29",4082.56,4082.56,4082.56,4082.56,8800],["2011-06-30",3819.16,4082.56,3819.16,4038.66,459400],["2011-07-01",3950.86,4214.25,3906.96,4126.45,470100],["2011-07-04",4126.45,4258.15,4038.66,4214.25,244500],["2011-07-05",4214.25,4258.15,4170.35,4214.25,331900],["2011-07-06",3950.86,4214.25,3950.86,3994.76,307900],["2011-07-07",4038.66,4038.66,3775.27,3863.06,291600],["2011-07-08",3863.06,3863.06,3599.67,3599.67,98700],["2011-07-11",3424.08,3599.67,3424.08,3424.08,71000],["2011-07-12",3731.37,3731.37,3292.38,3292.38,137100],["2011-07-13",3248.48,3687.47,3248.48,3248.48,126300],["2011-07-14",3643.57,3687.47,3248.48,3248.48,118300],["2011-07-15",3643.57,3643.57,3292.38,3292.38,89900],["2011-07-18",3643.57,3643.57,3292.38,3292.38,115900],["2011-07-19",3336.28,3511.88,3336.28,3336.28,99300],["2011-07-20",3248.48,3555.77,3248.48,3336.28,123800],["2011-07-21",3160.69,3336.28,3116.79,3116.79,36700],["2011-07-22",2941.2,2941.2,2941.2,2941.2,5500],["2011-07-25",2765.6,2765.6,2765.6,2765.6,100],["2011-07-26",2590.01,2590.01,2590.01,2590.01,71200],["2011-07-27",2414.41,2765.6,2414.41,2765.6,510900],["2011-07-28",2633.91,2765.6,2633.91,2633.91,352700],["2011-07-29",2721.7,2721.7,2546.11,2590.01,224500],["2011-08-01",2633.91,2721.7,2590.01,2633.91,70400],["2011-08-02",2677.8,2721.7,2502.21,2502.21,72400],["2011-08-03",2502.21,2502.21,2414.41,2414.41,179200],["2011-08-04",2326.62,2546.11,2282.72,2546.11,104400],["2011-08-05",2546.11,2590.01,2458.31,2458.31,68700],["2011-08-08",2546.11,2546.11,2370.52,2370.52,93800],["2011-08-09",2414.41,2414.41,2282.72,2282.72,116000],["2011-08-10",2326.62,2370.52,2238.82,2282.72,147400],["2011-08-11",2238.82,2238.82,2194.92,2194.92,194400],["2011-08-12",2238.82,2282.72,2151.02,2194.92,88800],["2011-08-15",2238.82,2282.72,2151.02,2194.92,84800],["2011-08-16",2238.82,2238.82,2151.02,2151.02,71800],["2011-08-17",2194.92,2282.72,2194.92,2282.72,110200],["2011-08-18",2238.82,2326.62,2194.92,2282.72,221100],["2011-08-19",2282.72,2282.72,2194.92,2194.92,101900],["2011-08-22",2194.92,2326.62,2194.92,2326.62,198800],["2011-08-23",2282.72,2326.62,2238.82,2282.72,158800],["2011-08-24",2282.72,2370.52,2194.92,2194.92,132900],["2011-08-25",2238.82,2282.72,2151.02,2194.92,101900],["2011-08-26",2194.92,2194.92,2151.02,2151.02,77300],["2011-08-29",2194.92,2326.62,2194.92,2326.62,228200],["2011-08-30",2370.52,2414.41,2370.52,2414.41,51800],["2011-08-31",2546.11,2546.11,2458.31,2546.11,345700],["2011-09-01",2590.01,2633.91,2546.11,2633.91,336600],["2011-09-05",2721.7,2809.5,2677.8,2765.6,438600],["2011-09-06",2765.6,2765.6,2590.01,2633.91,242000],["2011-09-07",2633.91,2809.5,2633.91,2809.5,306900],["2011-09-08",2809.5,2897.3,2721.7,2765.6,342200],["2011-09-09",2809.5,2809.5,2677.8,2677.8,257400],["2011-09-12",2721.7,2897.3,2721.7,2897.3,364900],["2011-09-13",2941.2,2985.09,2941.2,2985.09,74000],["2011-09-14",3160.69,3160.69,2853.4,2897.3,315700],["2011-09-15",2897.3,2897.3,2853.4,2853.4,305800],["2011-09-16",2853.4,2853.4,2677.8,2677.8,163500],["2011-09-19",2502.21,2765.6,2502.21,2721.7,197300],["2011-09-20",2721.7,2809.5,2633.91,2633.91,210100],["2011-09-21",2721.7,2809.5,2677.8,2765.6,160300],["2011-09-22",2765.6,2809.5,2721.7,2809.5,277000],["2011-09-23",2765.6,2809.5,2677.8,2677.8,206400],["2011-09-26",2721.7,2765.6,2677.8,2677.8,128900],["2011-09-27",2721.7,2721.7,2633.91,2633.91,116300],["2011-09-28",2721.7,2721.7,2633.91,2721.7,231700],["2011-09-29",2677.8,2677.8,2546.11,2590.01,269100],["2011-09-30",2590.01,2633.91,2546.11,2633.91,119200],["2011-10-03",2590.01,2590.01,2458.31,2458.31,158500],["2011-10-04",2502.21,2502.21,2414.41,2458.31,172600],["2011-10-05",2502.21,2502.21,2458.31,2458.31,138700],["2011-10-06",2502.21,2633.91,2502.21,2590.01,109100],["2011-10-07",2721.7,2721.7,2721.7,2721.7,43800],["2011-10-10",2897.3,2897.3,2897.3,2897.3,52800],["2011-10-11",3072.89,3072.89,2985.09,3072.89,720000],["2011-10-12",3160.69,3248.48,2897.3,2985.09,264200],["2011-10-13",2941.2,3028.99,2897.3,2941.2,165400],["2011-10-14",2941.2,2941.2,2853.4,2941.2,264300],["2011-10-17",2985.09,2985.09,2897.3,2897.3,274000],["2011-10-18",2941.2,2941.2,2765.6,2853.4,783400],["2011-10-19",2853.4,2957.16,2853.4,2853.4,182500],["2011-10-20",2905.28,2957.16,2853.4,2853.4,111700],["2011-10-21",2905.28,2957.16,2853.4,2957.16,204400],["2011-10-24",2957.16,2957.16,2749.64,2801.52,206600],["2011-10-25",2801.52,2801.52,2697.76,2697.76,111700],["2011-10-26",2645.88,2749.64,2542.12,2645.88,327100],["2011-10-27",2697.76,2749.64,2594.0,2645.88,155900],["2011-10-28",2645.88,2801.52,2645.88,2801.52,336100],["2011-10-31",2853.4,2853.4,2749.64,2749.64,177300],["2011-11-01",2749.64,2749.64,2645.88,2645.88,162600],["2011-11-02",2645.88,2645.88,2542.12,2594.0,143600],["2011-11-03",2594.0,2594.0,2490.24,2490.24,185600],["2011-11-04",2594.0,2594.0,2438.36,2594.0,161800],["2011-11-07",2594.0,2594.0,2490.24,2490.24,183800],["2011-11-08",2542.12,2542.12,2438.36,2438.36,140300],["2011-11-09",2542.12,2542.12,2490.24,2490.24,191300],["2011-11-10",2334.6,2490.24,2334.6,2334.6,150400],["2011-11-11",2386.48,2438.36,2334.6,2386.48,157100],["2011-11-14",2334.6,2386.48,2282.72,2282.72,130400],["2011-11-15",2334.6,2334.6,2282.72,2334.6,259500],["2011-11-16",2334.6,2438.36,2334.6,2386.48,330900],["2011-11-17",2386.48,2386.48,2334.6,2386.48,266600],["2011-11-18",2386.48,2386.48,2282.72,2282.72,103000],["2011-11-21",2334.6,2334.6,2230.84,2282.72,91100],["2011-11-22",2230.84,2230.84,2127.08,2178.96,196200],["2011-11-23",2178.96,2230.84,2178.96,2230.84,69500],["2011-11-24",2178.96,2178.96,2075.2,2127.08,87100],["2011-11-25",2075.2,2075.2,2075.2,2075.2,109000],["2011-11-28",2075.2,2178.96,2075.2,2127.08,341500],["2011-11-29",2127.08,2178.96,2023.32,2023.32,192900],["2011-11-30",2075.2,2075.2,1971.44,1971.44,67800],["2011-12-01",2023.32,2075.2,1971.44,2075.2,235900],["2011-12-02",2023.32,2075.2,1919.56,2023.32,288800],["2011-12-05",2023.32,2127.08,2023.32,2127.08,323900],["2011-12-06",2230.84,2230.84,2127.08,2178.96,227000],["2011-12-07",2127.08,2127.08,2075.2,2075.2,135500],["2011-12-08",2075.2,2127.08,1971.44,1971.44,218500],["2011-12-09",2023.32,2075.2,1971.44,1971.44,205300],["2011-12-12",1971.44,2023.32,1919.56,2023.32,229100],["2011-12-13",1971.44,2023.32,1919.56,1971.44,287000],["2011-12-14",1971.44,1971.44,1867.68,1867.68,210700],["2011-12-15",1919.56,1919.56,1815.8,1867.68,87200],["2011-12-16",1919.56,1971.44,1867.68,1919.56,263300],["2011-12-19",1919.56,1919.56,1815.8,1815.8,61100],["2011-12-20",1815.8,1815.8,1763.92,1763.92,311600],["2011-12-21",1763.92,1815.8,1712.04,1712.04,252000],["2011-12-22",1763.92,1763.92,1660.16,1660.16,78600],["2011-12-23",1660.16,1660.16,1608.28,1660.16,156200],["2011-12-26",1660.16,1660.16,1556.4,1556.4,81900],["2011-12-27",1556.4,1556.4,1556.4,1556.4,39700],["2011-12-28",1556.4,1608.28,1556.4,1556.4,272700],["2011-12-29",1556.4,1556.4,1452.64,1452.64,162600],["2011-12-30",1400.76,1608.28,1400.76,1556.4,153100],["2012-01-03",1556.4,1556.4,1504.52,1504.52,72500],["2012-01-04",1504.52,1556.4,1452.64,1452.64,150800],["2012-01-05",1556.4,1556.4,1452.64,1504.52,168300],["2012-01-06",1452.64,1504.52,1452.64,1452.64,103400],["2012-01-09",1400.76,1452.64,1400.76,1400.76,145600],["2012-01-10",1452.64,1504.52,1400.76,1504.52,232300],["2012-01-11",1452.64,1504.52,1400.76,1400.76,162700],["2012-01-12",1452.64,1504.52,1400.76,1452.64,152500],["2012-01-13",1452.64,1452.64,1400.76,1400.76,149900],["2012-01-16",1452.64,1504.52,1452.64,1504.52,324800],["2012-01-17",1556.4,1608.28,1556.4,1608.28,344800],["2012-01-18",1712.04,1712.04,1608.28,1712.04,315500],["2012-01-19",1815.8,1815.8,1815.8,1815.8,354800],["2012-01-20",1867.68,1919.56,1763.92,1763.92,737300],["2012-01-30",1763.92,1815.8,1763.92,1763.92,220400],["2012-01-31",1712.04,1815.8,1712.04,1712.04,160800],["2012-02-01",1712.04,1712.04,1660.16,1660.16,118100],["2012-02-02",1660.16,1763.92,1660.16,1763.92,379600],["2012-02-03",1815.8,1867.68,1712.04,1763.92,290000],["2012-02-06",1815.8,1867.68,1763.92,1815.8,174500],["2012-02-07",1815.8,1919.56,1815.8,1919.56,214400],["2012-02-08",1919.56,1971.44,1919.56,1971.44,274400],["2012-02-09",2023.32,2023.32,1919.56,1919.56,442400],["2012-02-10",1971.44,1971.44,1867.68,1867.68,242400],["2012-02-13",1763.92,1815.8,1763.92,1763.92,148800],["2012-02-14",1763.92,1867.68,1763.92,1763.92,247200],["2012-02-15",1815.8,1815.8,1712.04,1763.92,193100],["2012-02-16",1763.92,1815.8,1712.04,1763.92,246100],["2012-02-17",1815.8,1867.68,1763.92,1867.68,266700],["2012-02-20",1867.68,1919.56,1867.68,1919.56,293600],["2012-02-21",2023.32,2023.32,1919.56,2023.32,559100],["2012-02-22",2075.2,2127.08,1971.44,2127.08,506700],["2012-02-23",2127.08,2178.96,2127.08,2178.96,202100],["2012-02-24",2230.84,2282.72,2230.84,2282.72,381200],["2012-02-27",2386.48,2438.36,2386.48,2438.36,263400],["2012-02-28",2542.12,2594.0,2386.48,2438.36,557900],["2012-02-29",2490.24,2645.88,2386.48,2645.88,522100],["2012-03-01",2594.0,2645.88,2490.24,2645.88,205600],["2012-03-02",2594.0,2697.76,2594.0,2645.88,235100],["2012-03-05",2697.76,2801.52,2697.76,2801.52,182800],["2012-03-06",2957.16,2957.16,2645.88,2697.76,343500],["2012-03-07",2801.52,2801.52,2645.88,2645.88,340100],["2012-03-08",2645.88,2645.88,2490.24,2490.24,174000],["2012-03-09",2386.48,2490.24,2386.48,2386.48,232300],["2012-03-12",2438.36,2490.24,2334.6,2438.36,336400],["2012-03-13",2490.24,2542.12,2438.36,2542.12,82900],["2012-03-14",2490.24,2594.0,2386.48,2386.48,297500],["2012-03-15",2490.24,2645.88,2386.48,2645.88,485300],["2012-03-16",2594.0,2645.88,2542.12,2594.0,292300],["2012-03-19",2697.76,2801.52,2490.24,2490.24,122400],["2012-03-20",2594.0,2594.0,2490.24,2542.12,109700],["2012-03-21",2542.12,2697.76,2542.12,2645.88,389200],["2012-03-22",2594.0,2645.88,2594.0,2594.0,205000],["2012-03-23",2645.88,2749.64,2594.0,2749.64,485500],["2012-03-26",2853.4,2853.4,2801.52,2853.4,517200],["2012-03-27",3009.04,3009.04,2749.64,2749.64,344000],["2012-03-28",2697.76,2801.52,2645.88,2749.64,214700],["2012-03-29",2801.52,2801.52,2645.88,2645.88,175000],["2012-03-30",2542.12,2594.0,2490.24,2490.24,297700],["2012-04-03",2490.24,2594.0,2386.48,2594.0,202700],["2012-04-04",2542.12,2542.12,2438.36,2490.24,360100],["2012-04-05",2438.36,2542.12,2386.48,2542.12,170000],["2012-04-06",2594.0,2594.0,2438.36,2542.12,199500],["2012-04-09",2594.0,2697.76,2542.12,2645.88,304500],["2012-04-10",2697.76,2697.76,2594.0,2645.88,311400],["2012-04-11",2697.76,2749.64,2645.88,2697.76,340600],["2012-04-12",2749.64,2853.4,2697.76,2853.4,826300],["2012-04-13",3009.04,3009.04,2957.16,3009.04,517000],["2012-04-16",3112.8,3216.56,3112.8,3216.56,343000],["2012-04-17",3424.08,3424.08,3424.08,3424.08,41200],["2012-04-18",3631.6,3631.6,3631.6,3631.6,146100],["2012-04-19",3839.12,3839.12,3424.08,3424.08,1370100],["2012-04-20",3320.32,3424.08,3216.56,3216.56,604100],["2012-04-23",3216.56,3320.32,3112.8,3216.56,319800],["2012-04-24",3164.68,3424.08,3060.92,3424.08,317600],["2012-04-25",3579.72,3579.72,3424.08,3475.96,451900],["2012-04-26",3475.96,3475.96,3268.44,3268.44,349000],["2012-04-27",3268.44,3527.84,3268.44,3527.84,575500],["2012-05-02",3735.36,3735.36,3527.84,3735.36,763600],["2012-05-03",3787.24,3787.24,3527.84,3735.36,411700],["2012-05-04",3839.12,3994.76,3631.6,3994.76,558200],["2012-05-07",4254.16,4254.16,3994.76,4254.16,405600],["2012-05-08",4409.8,4409.8,3994.76,3994.76,547500],["2012-05-09",3839.12,4254.16,3787.24,4150.4,492700],["2012-05-10",4150.4,4150.4,3787.24,3839.12,333700],["2012-05-11",3891.0,3891.0,3631.6,3631.6,374400],["2012-05-14",3527.84,3631.6,3424.08,3424.08,384400],["2012-05-15",3424.08,3475.96,3216.56,3216.56,609500],["2012-05-16",3112.8,3320.32,3060.92,3320.32,310300],["2012-05-17",3372.2,3424.08,3164.68,3164.68,159200],["2012-05-18",3112.8,3164.68,2957.16,2957.16,377100],["2012-05-21",3060.92,3112.8,3060.92,3112.8,74700],["2012-05-22",3216.56,3320.32,3112.8,3216.56,373500],["2012-05-23",3216.56,3216.56,3009.04,3009.04,148000],["2012-05-24",3009.04,3112.8,2853.4,3112.8,277400],["2012-05-25",3268.44,3268.44,3164.68,3268.44,192000],["2012-05-28",3424.08,3475.96,3268.44,3320.32,385000],["2012-05-29",3320.32,3372.2,3216.56,3268.44,127500],["2012-05-30",3268.44,3320.32,3164.68,3216.56,194900],["2012-05-31",3164.68,3216.56,3009.04,3060.92,114200],["2012-06-01",3060.92,3164.68,3009.04,3060.92,112100],["2012-06-04",3009.04,3009.04,2905.28,2957.16,68700],["2012-06-05",2957.16,3112.8,2905.28,3112.8,167600],["2012-06-06",3164.68,3216.56,3112.8,3164.68,138500],["2012-06-07",3216.56,3372.2,3164.68,3320.32,352600],["2012-06-08",3372.2,3424.08,3216.56,3320.32,172000],["2012-06-11",3320.32,3372.2,3268.44,3320.32,102400],["2012-06-12",3268.44,3268.44,3112.8,3164.68,175000],["2012-06-13",3164.68,3164.68,3060.92,3164.68,201700],["2012-06-14",3060.92,3112.8,3060.92,3060.92,67400],["2012-06-15",3060.92,3216.56,3060.92,3216.56,57700],["2012-06-18",3268.44,3320.32,3164.68,3216.56,141200],["2012-06-19",3164.68,3164.68,3112.8,3164.68,96600],["2012-06-20",3216.56,3216.56,3112.8,3164.68,87800],["2012-06-21",3164.68,3164.68,3112.8,3112.8,64800],["2012-06-22",3060.92,3060.92,2957.16,3060.92,95300],["2012-06-25",3060.92,3060.92,2853.4,2853.4,100100],["2012-06-26",2853.4,2853.4,2749.64,2749.64,118400],["2012-06-27",2801.52,2801.52,2594.0,2594.0,165000],["2012-06-28",2594.0,2749.64,2542.12,2749.64,115000],["2012-06-29",2749.64,2749.64,2594.0,2645.88,119200],["2012-07-02",2697.76,2697.76,2542.12,2542.12,84100],["2012-07-03",2542.12,2594.0,2438.36,2594.0,152100],["2012-07-04",2542.12,2542.12,2386.48,2386.48,72600],["2012-07-05",2386.48,2594.0,2334.6,2594.0,86700],["2012-07-06",2697.76,2697.76,2594.0,2645.88,163800],["2012-07-09",2490.24,2542.12,2438.36,2438.36,100300],["2012-07-10",2386.48,2490.24,2386.48,2386.48,67700],["2012-07-11",2386.48,2542.12,2386.48,2542.12,70300],["2012-07-12",2542.12,2645.88,2490.24,2645.88,134100],["2012-07-13",2645.88,2749.64,2645.88,2749.64,226700],["2012-07-16",2801.52,2853.4,2645.88,2697.76,262100],["2012-07-17",2697.76,2905.28,2645.88,2905.28,236600],["2012-07-18",3009.04,3009.04,2801.52,2957.16,117300],["2012-07-19",2853.4,3060.92,2853.4,3060.92,724900],["2012-07-20",3164.68,3268.44,3112.8,3216.56,519700],["2012-07-23",3216.56,3268.44,3112.8,3164.68,215400],["2012-07-24",3112.8,3164.68,2905.28,2905.28,314600],["2012-07-25",2853.4,2957.16,2801.52,2957.16,521000],["2012-07-26",2957.16,3009.04,2905.28,2905.28,239800],["2012-07-27",2957.16,2957.16,2801.52,2905.28,230300],["2012-07-30",2853.4,2957.16,2853.4,2905.28,74700],["2012-07-31",2957.16,3009.04,2905.28,2957.16,92800],["2012-08-01",2905.28,2957.16,2801.52,2957.16,81000],["2012-08-02",2957.16,2957.16,2801.52,2905.28,49200],["2012-08-03",2853.4,2905.28,2801.52,2853.4,79200],["2012-08-06",2905.28,3009.04,2905.28,3009.04,357300],["2012-08-07",3009.04,3112.8,2957.16,3112.8,182600],["2012-08-08",3060.92,3112.8,3009.04,3112.8,250300],["2012-08-09",3112.8,3216.56,3112.8,3164.68,154100],["2012-08-10",3164.68,3164.68,3060.92,3060.92,217600],["2012-08-13",3009.04,3060.92,2905.28,3009.04,88800],["2012-08-14",3060.92,3060.92,3009.04,3060.92,104900],["2012-08-15",3009.04,3060.92,2957.16,3009.04,102400],["2012-08-16",3009.04,3009.04,3009.04,3009.04,189200],["2012-08-17",2957.16,3112.8,2957.16,3112.8,281300],["2012-08-20",3164.68,3216.56,3112.8,3112.8,237200],["2012-08-21",3009.04,3060.92,2905.28,2905.28,223600],["2012-08-22",2801.52,2905.28,2749.64,2749.64,288500],["2012-08-23",2645.88,2645.88,2594.0,2594.0,123900],["2012-08-24",2438.36,2749.64,2438.36,2697.76,303000],["2012-08-27",2542.12,2594.0,2542.12,2542.12,138000],["2012-08-28",2490.24,2594.0,2438.36,2594.0,139300],["2012-08-29",2697.76,2749.64,2594.0,2749.64,117800],["2012-08-30",2749.64,2749.64,2594.0,2645.88,196100],["2012-08-31",2645.88,2749.64,2594.0,2697.76,126800],["2012-09-04",2749.64,2801.52,2645.88,2645.88,183600],["2012-09-05",2697.76,2697.76,2594.0,2594.0,130000],["2012-09-06",2542.12,2594.0,2490.24,2542.12,106200],["2012-09-07",2542.12,2645.88,2490.24,2594.0,154700],["2012-09-10",2542.12,2542.12,2438.36,2438.36,136800],["2012-09-11",2334.6,2438.36,2282.72,2334.6,116000],["2012-09-12",2386.48,2438.36,2282.72,2282.72,82900],["2012-09-13",2334.6,2490.24,2282.72,2490.24,177600],["2012-09-14",2542.12,2594.0,2490.24,2594.0,230800],["2012-09-17",2645.88,2697.76,2542.12,2542.12,139200],["2012-09-18",2594.0,2594.0,2438.36,2438.36,125800],["2012-09-19",2438.36,2542.12,2438.36,2542.12,88700],["2012-09-20",2386.48,2542.12,2386.48,2490.24,119600],["2012-09-21",2490.24,2542.12,2438.36,2542.12,205600],["2012-09-24",2438.36,2438.36,2386.48,2438.36,121400],["2012-09-25",2386.48,2386.48,2334.6,2386.48,229800],["2012-09-26",2386.48,2438.36,2386.48,2438.36,114100],["2012-09-27",2438.36,2438.36,2386.48,2438.36,86000],["2012-09-28",2386.48,2386.48,2334.6,2334.6,154700],["2012-10-01",2282.72,2282.72,2178.96,2178.96,106400],["2012-10-02",2178.96,2230.84,2127.08,2230.84,69400],["2012-10-03",2230.84,2386.48,2230.84,2386.48,102800],["2012-10-04",2334.6,2334.6,2230.84,2230.84,98700],["2012-10-05",2282.72,2334.6,2282.72,2282.72,72400],["2012-10-08",2334.6,2438.36,2334.6,2438.36,163500],["2012-10-09",2490.24,2490.24,2334.6,2334.6,120400],["2012-10-10",2334.6,2490.24,2334.6,2438.36,121900],["2012-10-11",2490.24,2594.0,2438.36,2490.24,240800],["2012-10-12",2438.36,2490.24,2386.48,2438.36,106800],["2012-10-15",2490.24,2490.24,2386.48,2386.48,191300],["2012-10-16",2438.36,2594.0,2438.36,2594.0,319500],["2012-10-17",2645.88,2749.64,2594.0,2749.64,355200],["2012-10-18",2801.52,2905.28,2749.64,2853.4,282400],["2012-10-19",2801.52,2905.28,2697.76,2749.64,593500],["2012-10-22",2697.76,2749.64,2645.88,2749.64,232200],["2012-10-23",2749.64,2801.52,2645.88,2645.88,193200],["2012-10-24",2645.88,2697.76,2594.0,2697.76,176900],["2012-10-25",2749.64,2749.64,2542.12,2594.0,180500],["2012-10-26",2651.64,2766.93,2651.64,2766.93,137800],["2012-10-29",2766.93,2766.93,2651.64,2766.93,177600],["2012-10-30",2709.29,2709.29,2594.0,2594.0,172700],["2012-10-31",2594.0,2709.29,2536.35,2594.0,194800],["2012-11-01",2651.64,2651.64,2594.0,2651.64,117400],["2012-11-02",2594.0,2594.0,2478.71,2478.71,354700],["2012-11-05",2421.07,2478.71,2421.07,2421.07,158700],["2012-11-06",2421.07,2536.35,2421.07,2536.35,141300],["2012-11-07",2651.64,2709.29,2594.0,2709.29,137200],["2012-11-08",2709.29,2709.29,2536.35,2594.0,111700],["2012-11-09",2594.0,2651.64,2594.0,2651.64,133200],["2012-11-12",2709.29,2709.29,2594.0,2709.29,115000],["2012-11-13",2709.29,2709.29,2594.0,2651.64,96500],["2012-11-14",2651.64,2651.64,2594.0,2594.0,48200],["2012-11-15",2536.35,2651.64,2478.71,2594.0,147200],["2012-11-16",2594.0,2709.29,2536.35,2651.64,208600],["2012-11-19",2709.29,2824.58,2709.29,2824.58,369200],["2012-11-20",2882.22,2997.51,2882.22,2997.51,590300],["2012-11-21",3055.15,3055.15,2882.22,2997.51,253200],["2012-11-22",2939.87,3170.44,2939.87,3170.44,518900],["2012-11-23",3170.44,3343.38,3170.44,3228.09,343400],["2012-11-26",3228.09,3228.09,3055.15,3170.44,286900],["2012-11-27",3055.15,3285.73,2997.51,3228.09,189700],["2012-11-28",3285.73,3343.38,3170.44,3285.73,225300],["2012-11-29",3343.38,3343.38,3112.8,3228.09,299800],["2012-11-30",3170.44,3228.09,3055.15,3112.8,234000],["2012-12-03",3055.15,3228.09,2997.51,3228.09,137200],["2012-12-04",3170.44,3343.38,3170.44,3343.38,262400],["2012-12-05",3401.02,3516.31,3285.73,3458.67,316400],["2012-12-06",3458.67,3516.31,3343.38,3401.02,215600],["2012-12-07",3401.02,3516.31,3285.73,3343.38,116300],["2012-12-10",3285.73,3573.95,3285.73,3343.38,238300],["2012-12-11",3343.38,3458.67,3285.73,3401.02,322500],["2012-12-12",3401.02,3573.95,3343.38,3516.31,265000],["2012-12-13",3516.31,3631.6,3401.02,3401.02,148700],["2012-12-14",3401.02,3458.67,3285.73,3285.73,367300],["2012-12-17",3285.73,3458.67,3170.44,3401.02,142400],["2012-12-18",3285.73,3343.38,3170.44,3343.38,217400],["2012-12-19",3343.38,3458.67,3170.44,3458.67,254300],["2012-12-20",3401.02,3401.02,3170.44,3170.44,334500],["2012-12-21",3112.8,3112.8,3055.15,3055.15,167200],["2012-12-24",3112.8,3228.09,3112.8,3228.09,154200],["2012-12-25",3228.09,3285.73,3112.8,3285.73,154300],["2012-12-26",3228.09,3343.38,3170.44,3285.73,179300],["2012-12-27",3285.73,3343.38,3228.09,3228.09,232900],["2012-12-28",3170.44,3401.02,3112.8,3401.02,478900],["2013-01-02",3458.67,3573.95,3401.02,3573.95,426200],["2013-01-03",3631.6,3631.6,3401.02,3631.6,575900],["2013-01-04",3573.95,3804.53,3573.95,3804.53,643200],["2013-01-07",3919.82,3977.46,3746.89,3746.89,363600],["2013-01-08",3746.89,3746.89,3573.95,3689.24,382900],["2013-01-09",3631.6,3746.89,3401.02,3458.67,641300],["2013-01-10",3458.67,3573.95,3343.38,3573.95,384200],["2013-01-11",3573.95,3631.6,3401.02,3401.02,153900],["2013-01-14",3401.02,3516.31,3343.38,3516.31,299400],["2013-01-15",3516.31,3746.89,3516.31,3689.24,326900],["2013-01-16",3746.89,4035.11,3746.89,3919.82,720900],["2013-01-17",3862.18,3862.18,3689.24,3689.24,281900],["2013-01-18",3689.24,3746.89,3573.95,3746.89,123300],["2013-01-21",3746.89,3804.53,3631.6,3631.6,330800],["2013-01-22",3573.95,3631.6,3285.73,3401.02,365800],["2013-01-23",3343.38,3401.02,3228.09,3343.38,186600],["2013-01-24",3285.73,3458.67,3228.09,3458.67,382400],["2013-01-25",3458.67,3573.95,3401.02,3516.31,228100],["2013-01-28",3458.67,3573.95,3458.67,3516.31,291500],["2013-01-29",3458.67,3516.31,3401.02,3458.67,247600],["2013-01-30",3458.67,3573.95,3401.02,3458.67,138900],["2013-01-31",3401.02,3401.02,3343.38,3343.38,218900],["2013-02-01",3285.73,3343.38,3228.09,3343.38,153500],["2013-02-04",3343.38,3516.31,3343.38,3458.67,171100],["2013-02-05",3458.67,3516.31,3343.38,3343.38,268200],["2013-02-06",3458.67,3573.95,3401.02,3516.31,136400],["2013-02-07",3573.95,3573.95,3458.67,3516.31,136300],["2013-02-08",3573.95,3631.6,3458.67,3516.31,209500],["2013-02-18",3516.31,3746.89,3516.31,3689.24,320900],["2013-02-19",3689.24,3746.89,3573.95,3631.6,514000],["2013-02-20",3631.6,3804.53,3631.6,3746.89,387900],["2013-02-21",3746.89,3746.89,3401.02,3401.02,571800],["2013-02-22",3458.67,3631.6,3343.38,3516.31,219700],["2013-02-25",3516.31,3573.95,3458.67,3516.31,84700],["2013-02-26",3401.02,3458.67,3285.73,3343.38,226900],["2013-02-27",3458.67,3458.67,3285.73,3458.67,115400],["2013-02-28",3458.67,3458.67,3343.38,3343.38,116900],["2013-03-01",3343.38,3401.02,3285.73,3401.02,140800],["2013-03-04",3285.73,3343.38,3170.44,3228.09,139600],["2013-03-05",3170.44,3228.09,3055.15,3112.8,82300],["2013-03-06",3170.44,3285.73,3112.8,3228.09,95200],["2013-03-07",3170.44,3285.73,3170.44,3228.09,206100],["2013-03-08",3285.73,3285.73,3170.44,3170.44,137300],["2013-03-11",3170.44,3285.73,3170.44,3285.73,166400],["2013-03-12",3285.73,3343.38,3170.44,3285.73,125200],["2013-03-13",3285.73,3285.73,3228.09,3285.73,145800],["2013-03-14",3228.09,3285.73,3228.09,3228.09,86000],["2013-03-15",3228.09,3285.73,3228.09,3285.73,63200],["2013-03-18",3228.09,3285.73,3170.44,3228.09,97200],["2013-03-19",3228.09,3228.09,3112.8,3228.09,50600],["2013-03-20",3228.09,3285.73,3228.09,3228.09,47700],["2013-03-21",3228.09,3285.73,3170.44,3228.09,35400],["2013-03-22",3228.09,3228.09,3055.15,3228.09,93600],["2013-03-25",3170.44,3228.09,3112.8,3228.09,45700],["2013-03-26",3170.44,3170.44,3170.44,3170.44,16200],["2013-03-27",3055.15,3170.44,3055.15,3170.44,10700],["2013-03-28",3112.8,3170.44,3055.15,3170.44,51900],["2013-03-29",3112.8,3112.8,2997.51,3112.8,85200],["2013-04-01",3112.8,3285.73,3055.15,3228.09,134300],["2013-04-02",3228.09,3228.09,3112.8,3228.09,185700],["2013-04-03",3170.44,3343.38,3170.44,3343.38,269400],["2013-04-04",3343.38,3343.38,3170.44,3228.09,124200],["2013-04-05",3228.09,3458.67,3170.44,3285.73,168400],["2013-04-08",3343.38,3401.02,3285.73,3285.73,193700],["2013-04-09",3285.73,3343.38,3228.09,3343.38,81700],["2013-04-10",3285.73,3343.38,3228.09,3228.09,133100],["2013-04-11",3228.09,3285.73,3170.44,3285.73,152200],["2013-04-12",3228.09,3228.09,3170.44,3228.09,86600],["2013-04-15",3170.44,3170.44,2939.87,3055.15,198600],["2013-04-16",2939.87,2997.51,2882.22,2997.51,93700],["2013-04-17",2997.51,2997.51,2882.22,2939.87,91800],["2013-04-18",2939.87,2939.87,2824.58,2939.87,36300],["2013-04-22",2997.51,2997.51,2709.29,2766.93,189100],["2013-04-23",2766.93,2824.58,2709.29,2824.58,97100],["2013-04-24",2824.58,2824.58,2766.93,2824.58,32900],["2013-04-25",2824.58,2939.87,2824.58,2939.87,44300],["2013-04-26",2882.22,2997.51,2882.22,2882.22,111400],["2013-05-02",2882.22,2882.22,2824.58,2882.22,100000],["2013-05-03",2882.22,3055.15,2824.58,3055.15,284300],["2013-05-06",3055.15,3285.73,3055.15,3285.73,440700],["2013-05-07",3285.73,3343.38,3170.44,3228.09,133800],["2013-05-08",3228.09,3228.09,3055.15,3055.15,61300],["2013-05-09",3112.8,3170.44,3055.15,3170.44,106600],["2013-05-10",3170.44,3228.09,3055.15,3170.44,66700],["2013-05-13",3055.15,3112.8,3055.15,3112.8,60200],["2013-05-14",3055.15,3055.15,2997.51,2997.51,39300],["2013-05-15",3112.8,3112.8,3055.15,3112.8,52700],["2013-05-16",3055.15,3055.15,3055.15,3055.15,28100],["2013-05-17",2997.51,3055.15,2997.51,2997.51,25700],["2013-05-20",2997.51,3112.8,2939.87,3055.15,72400],["2013-05-21",3112.8,3112.8,3055.15,3055.15,244100],["2013-05-22",3055.15,3170.44,3055.15,3170.44,134200],["2013-05-23",3112.8,3170.44,3055.15,3170.44,152900],["2013-05-24",3055.15,3170.44,3055.15,3170.44,73800],["2013-05-27",3112.8,3228.09,3055.15,3228.09,231100],["2013-05-28",3170.44,3228.09,3170.44,3228.09,91300],["2013-05-29",3228.09,3285.73,3170.44,3228.09,284100],["2013-05-30",3170.44,3401.02,3170.44,3285.73,394000],["2013-05-31",3285.73,3401.02,3228.09,3228.09,127700],["2013-06-03",3228.09,3343.38,3228.09,3228.09,220600],["2013-06-04",3285.73,3401.02,3170.44,3170.44,381400],["2013-06-05",3228.09,3285.73,3170.44,3285.73,165400],["2013-06-06",3228.09,3343.38,3228.09,3343.38,174300],["2013-06-07",3285.73,3343.38,3228.09,3228.09,196300],["2013-06-10",3343.38,3343.38,3285.73,3343.38,254600],["2013-06-11",3285.73,3401.02,3285.73,3401.02,223200],["2013-06-12",3343.38,3458.67,3343.38,3343.38,212100],["2013-06-13",3343.38,3458.67,3343.38,3401.02,278600],["2013-06-14",3401.02,3516.31,3401.02,3516.31,243200],["2013-06-17",3458.67,3516.31,3343.38,3458.67,289900],["2013-06-18",3343.38,3401.02,3343.38,3401.02,188000],["2013-06-19",3401.02,3458.67,3343.38,3401.02,80700],["2013-06-20",3343.38,3401.02,3343.38,3343.38,153500],["2013-06-21",3343.38,3343.38,3285.73,3285.73,85200],["2013-06-24",3285.73,3285.73,3285.73,3285.73,31000],["2013-06-25",3285.73,3285.73,3112.8,3170.44,216500],["2013-06-26",3170.44,3228.09,3170.44,3228.09,22300],["2013-06-27",3228.09,3285.73,3170.44,3228.09,75200],["2013-06-28",3285.73,3285.73,3170.44,3170.44,55200],["2013-07-01",3170.44,3228.09,3112.8,3112.8,36500],["2013-07-02",3170.44,3228.09,3170.44,3228.09,40000],["2013-07-03",3228.09,3285.73,3228.09,3285.73,43400],["2013-07-04",3170.44,3228.09,3170.44,3170.44,69000],["2013-07-05",3228.09,3228.09,3228.09,3228.09,15800],["2013-07-08",3228.09,3228.09,3170.44,3228.09,93500],["2013-07-09",3228.09,3285.73,3228.09,3285.73,83800],["2013-07-10",3228.09,3228.09,3170.44,3228.09,34000],["2013-07-11",3228.09,3228.09,3170.44,3228.09,18200],["2013-07-12",3228.09,3285.73,3228.09,3285.73,43400],["2013-07-15",3228.09,3228.09,3112.8,3112.8,179100],["2013-07-16",3112.8,3112.8,3055.15,3055.15,84100],["2013-07-17",3112.8,3112.8,2997.51,3055.15,177900],["2013-07-18",2997.51,2997.51,2939.87,2997.51,83500],["2013-07-19",2997.51,3055.15,2939.87,3055.15,255500],["2013-07-22",2997.51,2997.51,2882.22,2939.87,29300],["2013-07-23",2939.87,2997.51,2939.87,2997.51,39900],["2013-07-24",2939.87,2939.87,2882.22,2939.87,44100],["2013-07-25",2882.22,2882.22,2824.58,2824.58,98500],["2013-07-26",2824.58,2882.22,2709.29,2882.22,46400],["2013-07-29",2766.93,2766.93,2651.64,2651.64,40300],["2013-07-30",2651.64,2709.29,2594.0,2709.29,53900],["2013-07-31",2594.0,2651.64,2594.0,2651.64,33300],["2013-08-01",2651.64,2766.93,2651.64,2766.93,60400],["2013-08-02",2709.29,2709.29,2709.29,2709.29,55000],["2013-08-05",2709.29,2709.29,2709.29,2709.29,22100],["2013-08-06",2709.29,2709.29,2651.64,2709.29,30800],["2013-08-07",2709.29,2766.93,2709.29,2766.93,47300],["2013-08-08",2766.93,2824.58,2709.29,2766.93,35100],["2013-08-09",2709.29,2766.93,2709.29,2766.93,40300],["2013-08-12",2709.29,2709.29,2651.64,2651.64,32800],["2013-08-13",2651.64,2709.29,2594.0,2709.29,254300],["2013-08-14",2709.29,2824.58,2709.29,2824.58,116800],["2013-08-15",2766.93,2824.58,2766.93,2824.58,101600],["2013-08-16",2824.58,2824.58,2709.29,2766.93,47800],["2013-08-19",2766.93,2824.58,2766.93,2766.93,105900],["2013-08-20",2766.93,2824.58,2766.93,2824.58,80400],["2013-08-21",2824.58,2824.58,2709.29,2766.93,372900],["2013-08-22",2766.93,2766.93,2766.93,2766.93,63900],["2013-08-23",2766.93,2766.93,2709.29,2709.29,29000],["2013-08-26",2709.29,2709.29,2651.64,2709.29,155000],["2013-08-27",2709.29,2709.29,2709.29,2709.29,136300],["2013-08-28",2651.64,2709.29,2594.0,2651.64,22800],["2013-08-29",2651.64,2709.29,2651.64,2651.64,68900],["2013-08-30",2651.64,2709.29,2594.0,2709.29,249200],["2013-09-03",2709.29,2766.93,2709.29,2709.29,62400],["2013-09-04",2709.29,2709.29,2651.64,2709.29,120100],["2013-09-05",2709.29,2824.58,2709.29,2824.58,130500],["2013-09-06",2824.58,2824.58,2766.93,2766.93,151100],["2013-09-09",2709.29,2709.29,2651.64,2709.29,119600],["2013-09-10",2651.64,2766.93,2651.64,2766.93,19000],["2013-09-11",2766.93,2824.58,2709.29,2766.93,69000],["2013-09-12",2594.0,2766.93,2594.0,2766.93,209500],["2013-09-13",2709.29,2766.93,2651.64,2651.64,22700],["2013-09-16",2709.29,2766.93,2709.29,2766.93,100600],["2013-09-17",2766.93,2766.93,2709.29,2709.29,24200],["2013-09-18",2709.29,2766.93,2709.29,2766.93,111400],["2013-09-19",2709.29,2766.93,2709.29,2766.93,74600],["2013-09-20",2766.93,2824.58,2766.93,2766.93,195400],["2013-09-23",2766.93,2824.58,2766.93,2824.58,80000],["2013-09-24",2824.58,2882.22,2824.58,2882.22,145800],["2013-09-25",2939.87,2997.51,2882.22,2939.87,229600],["2013-09-26",2882.22,2939.87,2882.22,2939.87,140000],["2013-09-27",2939.87,2997.51,2882.22,2997.51,145900],["2013-09-30",2939.87,2997.51,2939.87,2997.51,72800],["2013-10-01",2997.51,3055.15,2939.87,2997.51,214500],["2013-10-02",2997.51,3055.15,2939.87,2997.51,245600],["2013-10-03",2997.51,2997.51,2939.87,2997.51,71900],["2013-10-04",2997.51,2997.51,2939.87,2997.51,52000],["2013-10-07",2997.51,3055.15,2997.51,3055.15,63300],["2013-10-08",3055.15,3228.09,3055.15,3228.09,311900],["2013-10-09",3170.44,3285.73,3170.44,3228.09,182800],["2013-10-10",3228.09,3285.73,3170.44,3285.73,169000],["2013-10-11",3228.09,3228.09,3170.44,3170.44,131200],["2013-10-14",3112.8,3112.8,3055.15,3112.8,70100],["2013-10-15",3055.15,3112.8,2997.51,2997.51,42900],["2013-10-16",2997.51,3170.44,2997.51,3170.44,153000],["2013-10-17",3170.44,3170.44,3055.15,3112.8,47700],["2013-10-18",3239.85,3239.85,3176.33,3176.33,61700],["2013-10-21",3176.33,3239.85,3176.33,3239.85,189700],["2013-10-22",3239.85,3239.85,3049.27,3049.27,133000],["2013-10-23",3112.8,3112.8,3049.27,3112.8,147400],["2013-10-24",3049.27,3049.27,2985.75,3049.27,107200],["2013-10-25",2985.75,2985.75,2985.75,2985.75,59000],["2013-10-28",2985.75,2985.75,2858.69,2858.69,66200],["2013-10-29",2858.69,2922.22,2858.69,2922.22,156000],["2013-10-30",2922.22,2922.22,2858.69,2922.22,87600],["2013-10-31",2922.22,2922.22,2858.69,2922.22,84200],["2013-11-01",2922.22,3049.27,2922.22,3049.27,187500],["2013-11-04",3049.27,3303.38,3049.27,3303.38,538000],["2013-11-05",3430.43,3493.96,3366.9,3366.9,147600],["2013-11-06",3366.9,3430.43,3176.33,3303.38,133600],["2013-11-07",3239.85,3303.38,3176.33,3303.38,346700],["2013-11-08",3239.85,3303.38,3176.33,3239.85,130300],["2013-11-11",3176.33,3366.9,3176.33,3303.38,243300],["2013-11-12",3239.85,3366.9,3239.85,3366.9,453200],["2013-11-13",3239.85,3366.9,3239.85,3303.38,55500],["2013-11-14",3239.85,3366.9,3239.85,3303.38,91200],["2013-11-15",3239.85,3366.9,3239.85,3239.85,129700],["2013-11-18",3239.85,3366.9,3239.85,3303.38,202700],["2013-11-19",3366.9,3366.9,3239.85,3366.9,240600],["2013-11-20",3366.9,3684.54,3366.9,3684.54,732400],["2013-11-21",3684.54,3938.64,3684.54,3748.06,477170],["2013-11-22",3684.54,3684.54,3557.48,3621.01,182500],["2013-11-25",3621.01,3621.01,3493.96,3493.96,228000],["2013-11-26",3493.96,3621.01,3493.96,3621.01,292730],["2013-11-27",3621.01,3684.54,3493.96,3621.01,242100],["2013-11-28",3557.48,3557.48,3493.96,3493.96,136800],["2013-11-29",3493.96,3493.96,3430.43,3430.43,186700],["2013-12-02",3557.48,3557.48,3430.43,3493.96,73200],["2013-12-03",3493.96,3557.48,3493.96,3493.96,160000],["2013-12-04",3493.96,3557.48,3493.96,3493.96,161700],["2013-12-05",3493.96,3557.48,3493.96,3493.96,116300],["2013-12-06",3493.96,3493.96,3493.96,3493.96,155400],["2013-12-09",3493.96,3621.01,3493.96,3557.48,225300],["2013-12-10",3621.01,3684.54,3557.48,3621.01,101900],["2013-12-11",3557.48,3557.48,3493.96,3557.48,311000],["2013-12-12",3493.96,3557.48,3493.96,3557.48,51800],["2013-12-13",3493.96,3493.96,3493.96,3493.96,83100],["2013-12-16",3430.43,3557.48,3430.43,3557.48,140700],["2013-12-17",3557.48,3621.01,3493.96,3621.01,114200],["2013-12-18",3557.48,3811.59,3557.48,3811.59,432400],["2013-12-19",3748.06,4192.75,3748.06,4192.75,802700],["2013-12-20",4573.91,4573.91,4129.22,4383.33,637400],["2013-12-23",4319.8,4319.8,4065.7,4065.7,295500],["2013-12-24",4065.7,4192.75,4002.17,4129.22,293400],["2013-12-25",4129.22,4256.28,4065.7,4256.28,218480],["2013-12-26",4192.75,4383.33,4192.75,4383.33,289300],["2013-12-27",4256.28,4319.8,4192.75,4192.75,301500],["2013-12-30",4192.75,4256.28,4129.22,4129.22,225200],["2013-12-31",4065.7,4192.75,4065.7,4129.22,150400],["2014-01-02",4192.75,4192.75,4065.7,4192.75,119800],["2014-01-03",4065.7,4129.22,4065.7,4129.22,109500],["2014-01-06",4129.22,4192.75,4065.7,4192.75,193500],["2014-01-07",4192.75,4192.75,4129.22,4129.22,122900],["2014-01-08",4129.22,4192.75,4065.7,4192.75,52400],["2014-01-09",4192.75,4256.28,4129.22,4256.28,196200],["2014-01-10",4256.28,4256.28,4129.22,4192.75,73200],["2014-01-13",4192.75,4192.75,4129.22,4129.22,121000],["2014-01-14",4129.22,4192.75,4129.22,4192.75,69700],["2014-01-15",4192.75,4319.8,4129.22,4256.28,211000],["2014-01-16",4256.28,4256.28,4129.22,4256.28,230700],["2014-01-17",4192.75,4192.75,4192.75,4192.75,239200],["2014-01-20",4129.22,4129.22,3938.64,3938.64,122700],["2014-01-21",3938.64,3938.64,3938.64,3938.64,82200],["2014-01-22",4002.17,4002.17,3938.64,3938.64,124200],["2014-01-23",3875.12,3938.64,3875.12,3875.12,24400],["2014-01-24",3875.12,3875.12,3748.06,3875.12,87600],["2014-01-27",4002.17,4002.17,3875.12,4002.17,8000],["2014-02-06",3938.64,4065.7,3938.64,3938.64,51100],["2014-02-07",3938.64,4065.7,3875.12,3875.12,241600],["2014-02-10",3875.12,4192.75,3875.12,4129.22,239400],["2014-02-11",4129.22,4192.75,4002.17,4002.17,248300],["2014-02-12",4002.17,4129.22,4002.17,4065.7,91800],["2014-02-13",4065.7,4192.75,4065.7,4129.22,186900],["2014-02-14",4129.22,4192.75,4129.22,4192.75,144800],["2014-02-17",4192.75,4319.8,4129.22,4319.8,175400],["2014-02-18",4319.8,4319.8,4192.75,4319.8,308400],["2014-02-19",4319.8,4319.8,4192.75,4319.8,96800],["2014-02-20",4319.8,4383.33,3938.64,4065.7,251250],["2014-02-21",4065.7,4192.75,4002.17,4002.17,150300],["2014-02-24",4065.7,4129.22,4065.7,4065.7,104540],["2014-02-25",4065.7,4129.22,4002.17,4065.7,42600],["2014-02-26",4129.22,4446.86,4129.22,4446.86,385800],["2014-02-27",4510.38,4637.43,4383.33,4383.33,359200],["2014-02-28",4383.33,4383.33,4256.28,4383.33,48700],["2014-03-03",4319.8,4319.8,4065.7,4065.7,230400],["2014-03-04",4065.7,4065.7,3938.64,4065.7,143600],["2014-03-05",4129.22,4192.75,4002.17,4065.7,101430],["2014-03-06",4065.7,4192.75,4002.17,4129.22,174500],["2014-03-07",4192.75,4256.28,4129.22,4256.28,149800],["2014-03-10",4192.75,4383.33,4129.22,4383.33,167410],["2014-03-11",4383.33,4446.86,4256.28,4383.33,279930],["2014-03-12",4319.8,4383.33,4256.28,4319.8,271200],["2014-03-13",4319.8,4319.8,4256.28,4319.8,70100],["2014-03-14",4319.8,4383.33,4256.28,4383.33,200280],["2014-03-17",4446.86,4510.38,4446.86,4446.86,230000],["2014-03-18",4510.38,4891.54,4446.86,4637.43,439700],["2014-03-19",4637.43,5082.12,4637.43,5082.12,712320],["2014-03-20",5082.12,5336.23,4955.07,5018.59,125800],["2014-03-21",5082.12,5463.28,5018.59,5463.28,685400],["2014-03-24",5780.91,5971.49,5526.81,5971.49,308140],["2014-03-25",6035.02,6225.6,5526.81,5971.49,281720],["2014-03-26",5971.49,6543.23,5590.33,6098.54,959700],["2014-03-27",5844.44,6225.6,5780.91,6098.54,247340],["2014-03-28",6606.76,6670.28,6162.07,6162.07,485000],["2014-03-31",5844.44,6035.02,5590.33,5590.33,476230],["2014-04-01",5209.17,5336.23,5082.12,5082.12,522800],["2014-04-02",5082.12,5209.17,4637.43,5209.17,170400],["2014-04-03",5145.65,5526.81,5145.65,5526.81,202560],["2014-04-04",5399.75,5463.28,5082.12,5336.23,117000],["2014-04-07",5209.17,5463.28,5209.17,5463.28,112700],["2014-04-08",5463.28,5844.44,5463.28,5844.44,592260],["2014-04-10",5844.44,5844.44,5653.86,5844.44,196210],["2014-04-11",5780.91,6225.6,5653.86,6098.54,410200],["2014-04-14",6098.54,6225.6,6035.02,6162.07,290400],["2014-04-15",6098.54,6162.07,5717.39,5717.39,274800],["2014-04-16",5844.44,6035.02,5209.17,5653.86,459800],["2014-04-17",5653.86,6162.07,5653.86,6162.07,933400],["2014-04-18",6225.6,6225.6,5653.86,5653.86,259000],["2014-04-21",5653.86,6035.02,5145.65,5145.65,256400],["2014-04-22",5336.23,5336.23,4955.07,5336.23,269700],["2014-04-23",5463.28,5526.81,5145.65,5145.65,254300],["2014-04-24",5209.17,5209.17,5082.12,5209.17,83500],["2014-04-25",5209.17,5336.23,5145.65,5272.7,88400],["2014-04-28",5272.7,5272.7,5082.12,5082.12,51700],["2014-04-29",4955.07,5082.12,4573.91,4573.91,312300],["2014-05-05",4573.91,4764.49,4129.22,4319.8,293900],["2014-05-06",4129.22,4192.75,3938.64,4192.75,169600],["2014-05-07",4319.8,4319.8,4129.22,4256.28,138500],["2014-05-08",4256.28,4256.28,3875.12,3875.12,310800],["2014-05-09",3684.54,3875.12,3557.48,3875.12,204000],["2014-05-12",3621.01,3621.01,3493.96,3493.96,444900],["2014-05-13",3303.38,3493.96,3176.33,3239.85,243000],["2014-05-14",3239.85,3557.48,3176.33,3557.48,202700],["2014-05-15",3493.96,3811.59,3239.85,3366.9,394200],["2014-05-16",3493.96,3684.54,3430.43,3684.54,145300],["2014-05-19",3684.54,4002.17,3621.01,3875.12,170000],["2014-05-20",4065.7,4256.28,3875.12,4192.75,113900],["2014-05-21",4129.22,4383.33,4002.17,4319.8,220200],["2014-05-22",4256.28,4319.8,3938.64,4002.17,170700],["2014-05-23",3938.64,4065.7,3875.12,4002.17,82500],["2014-05-26",3811.59,4065.7,3811.59,4065.7,106600],["2014-05-27",4065.7,4319.8,4002.17,4319.8,225600],["2014-05-28",4192.75,4256.28,4129.22,4256.28,142300],["2014-05-29",4192.75,4256.28,4065.7,4192.75,153300],["2014-05-30",4065.7,4129.22,4002.17,4002.17,118800],["2014-06-02",4002.17,4002.17,3811.59,3811.59,89800],["2014-06-03",3621.01,3938.64,3621.01,3875.12,26800],["2014-06-04",3875.12,3875.12,3621.01,3811.59,86400],["2014-06-05",3748.06,3875.12,3621.01,3875.12,60900],["2014-06-06",3875.12,4002.17,3875.12,3938.64,25400],["2014-06-09",3875.12,4065.7,3875.12,3938.64,97900],["2014-06-10",3938.64,3938.64,3875.12,3938.64,11500],["2014-06-11",3875.12,4002.17,3748.06,4002.17,115900],["2014-06-12",4002.17,4129.22,4002.17,4129.22,195500],["2014-06-13",4129.22,4129.22,4002.17,4002.17,18800],["2014-06-16",4065.7,4065.7,4065.7,4065.7,50200],["2014-06-17",4065.7,4192.75,4065.7,4192.75,68700],["2014-06-18",4065.7,4319.8,4065.7,4129.22,159400],["2014-06-19",4065.7,4065.7,3875.12,4065.7,121000],["2014-06-20",4002.17,4065.7,4002.17,4065.7,42500],["2014-06-23",4002.17,4002.17,3938.64,4002.17,15400],["2014-06-24",4002.17,4065.7,4002.17,4002.17,18100],["2014-06-25",4002.17,4065.7,4002.17,4065.7,73300],["2014-06-26",4065.7,4065.7,4002.17,4065.7,85500],["2014-06-27",4065.7,4065.7,4002.17,4002.17,26100],["2014-06-30",4002.17,4129.22,4002.17,4129.22,25830],["2014-07-01",4065.7,4065.7,4065.7,4065.7,32200],["2014-07-02",4065.7,4129.22,4065.7,4129.22,100800],["2014-07-03",4256.28,4319.8,4192.75,4256.28,416900],["2014-07-04",4319.8,4573.91,4256.28,4573.91,251100],["2014-07-07",4573.91,4764.49,4573.91,4573.91,130900],["2014-07-08",4573.91,4573.91,4446.86,4446.86,99000],["2014-07-09",4573.91,4573.91,4446.86,4573.91,65400],["2014-07-10",4510.38,4510.38,4319.8,4446.86,239600],["2014-07-11",4383.33,4637.43,4383.33,4637.43,250600],["2014-07-14",4764.49,4828.01,4700.96,4764.49,495600],["2014-07-15",4764.49,4828.01,4700.96,4700.96,197100],["2014-07-16",4764.49,4891.54,4700.96,4700.96,331900],["2014-07-17",4700.96,4700.96,4637.43,4700.96,361600],["2014-07-18",4764.49,4764.49,4637.43,4764.49,377900],["2014-07-21",4832.55,4900.62,4696.42,4764.49,202390],["2014-07-22",4628.36,4764.49,4628.36,4628.36,347100],["2014-07-23",4696.42,4696.42,4560.3,4628.36,276000],["2014-07-24",4628.36,4832.55,4628.36,4832.55,402600],["2014-07-25",4832.55,4900.62,4628.36,4628.36,198000],["2014-07-28",4628.36,4628.36,4288.04,4356.1,82600],["2014-07-29",4356.1,4492.23,4356.1,4492.23,91920],["2014-07-30",4492.23,4492.23,4424.17,4424.17,50700],["2014-07-31",4492.23,4492.23,4424.17,4492.23,42900],["2014-08-01",4424.17,4492.23,4424.17,4492.23,46000],["2014-08-04",4424.17,4424.17,4356.1,4356.1,57700],["2014-08-05",4492.23,4560.3,4424.17,4424.17,64500],["2014-08-06",4492.23,4492.23,4424.17,4492.23,127600],["2014-08-07",4492.23,4628.36,4492.23,4560.3,158400],["2014-08-08",4560.3,4560.3,4492.23,4492.23,46800],["2014-08-11",4560.3,4560.3,4492.23,4492.23,94600],["2014-08-12",4492.23,4492.23,4424.17,4492.23,137800],["2014-08-13",4424.17,4560.3,4356.1,4492.23,218700],["2014-08-14",4560.3,4560.3,4492.23,4492.23,163400],["2014-08-15",4492.23,4560.3,4492.23,4492.23,181700],["2014-08-18",4560.3,4900.62,4560.3,4764.49,815100],["2014-08-19",4832.55,5104.81,4764.49,4900.62,554900],["2014-08-20",4900.62,4968.68,4764.49,4832.55,215600],["2014-08-21",4832.55,4900.62,4696.42,4832.55,332400],["2014-08-22",4832.55,4832.55,4696.42,4696.42,364800],["2014-08-25",4764.49,4832.55,4764.49,4832.55,303900],["2014-08-26",4832.55,4832.55,4696.42,4764.49,381700],["2014-08-27",4832.55,4900.62,4696.42,4900.62,388800],["2014-08-28",4900.62,4900.62,4764.49,4832.55,331000],["2014-08-29",4832.55,5104.81,4832.55,4968.68,181912],["2014-09-03",4968.68,5172.87,4968.68,5036.74,311700],["2014-09-04",5036.74,5036.74,4832.55,4832.55,362600],["2014-09-05",4900.62,4900.62,4832.55,4832.55,111900],["2014-09-08",4900.62,5104.81,4900.62,5104.81,367000],["2014-09-09",4900.62,5104.81,4764.49,4900.62,358600],["2014-09-10",5104.81,5104.81,4764.49,4968.68,158500],["2014-09-11",5036.74,5445.13,4900.62,5240.94,362700],["2014-09-12",5309.0,5377.06,5172.87,5240.94,361100],["2014-09-15",5240.94,5309.0,5104.81,5104.81,346300],["2014-09-16",5104.81,5445.13,4900.62,5445.13,202200],["2014-09-17",5445.13,5445.13,5240.94,5240.94,195412],["2014-09-18",5240.94,5240.94,4832.55,4968.68,144000],["2014-09-19",5036.74,5104.81,4900.62,5104.81,101700],["2014-09-22",5104.81,5104.81,4968.68,5036.74,56400],["2014-09-23",5036.74,5104.81,4968.68,4968.68,43900],["2014-09-24",5036.74,5036.74,4900.62,5036.74,82900],["2014-09-25",4968.68,5172.87,4900.62,5172.87,133800],["2014-09-26",5104.81,5240.94,5036.74,5172.87,99900],["2014-09-29",5172.87,5172.87,4900.62,5036.74,244300],["2014-09-30",5036.74,5104.81,4900.62,4968.68,250100],["2014-10-01",5036.74,5104.81,5036.74,5036.74,53100],["2014-10-02",5104.81,5104.81,4968.68,5104.81,75900],["2014-10-03",5104.81,5172.87,5036.74,5036.74,92900],["2014-10-06",5036.74,5104.81,4968.68,5036.74,223100],["2014-10-07",5036.74,5172.87,5036.74,5104.81,178100],["2014-10-08",5104.81,5172.87,5036.74,5172.87,74600],["2014-10-09",5104.81,5172.87,5036.74,5036.74,90400],["2014-10-10",5036.74,5036.74,4900.62,4900.62,268600],["2014-10-13",4900.62,4968.68,4832.55,4900.62,81900],["2014-10-14",4900.62,5036.74,4832.55,4832.55,180100],["2014-10-15",4900.62,4968.68,4832.55,4968.68,71600],["2014-10-16",4628.36,4968.68,4628.36,4764.49,116400],["2014-10-17",4764.49,4832.55,4696.42,4832.55,100700],["2014-10-20",4832.55,4900.62,4764.49,4900.62,65000],["2014-10-21",4900.62,4900.62,4832.55,4900.62,27900],["2014-10-22",4900.62,4968.68,4832.55,4968.68,50000],["2014-10-23",4900.62,4900.62,4764.49,4764.49,92500],["2014-10-24",4832.55,4832.55,4628.36,4628.36,24200],["2014-10-27",4696.42,4764.49,4560.3,4560.3,64700],["2014-10-28",4628.36,4696.42,4628.36,4696.42,146800],["2014-10-29",4696.42,4832.55,4696.42,4832.55,10300],["2014-10-30",4764.49,4832.55,4696.42,4764.49,24400],["2014-10-31",4696.42,4900.62,4696.42,4764.49,12100],["2014-11-03",4832.55,4832.55,4764.49,4832.55,17200],["2014-11-04",4832.55,4832.55,4764.49,4832.55,5700],["2014-11-05",4764.49,4764.49,4764.49,4764.49,14300],["2014-11-06",4696.42,4764.49,4696.42,4764.49,6000],["2014-11-07",4696.42,4832.55,4696.42,4832.55,13400],["2014-11-10",4764.49,4832.55,4764.49,4832.55,34200],["2014-11-11",4764.49,4764.49,4696.42,4696.42,30800],["2014-11-12",4696.42,4832.55,4696.42,4764.49,35100],["2014-11-13",4832.55,4832.55,4764.49,4832.55,8400],["2014-11-14",4764.49,4968.68,4764.49,4764.49,153400],["2014-11-17",4764.49,4764.49,4764.49,4764.49,29300],["2014-11-18",4764.49,4764.49,4696.42,4696.42,53400],["2014-11-19",4696.42,4764.49,4696.42,4696.42,10200],["2014-11-20",4696.42,4764.49,4628.36,4696.42,74300],["2014-11-21",4696.42,4696.42,4628.36,4628.36,88600],["2014-11-24",4628.36,4696.42,4628.36,4696.42,28200],["2014-11-25",4696.42,4696.42,4628.36,4628.36,15600],["2014-11-26",4696.42,4900.62,4628.36,4832.55,250700],["2014-11-27",4764.49,4832.55,4696.42,4764.49,27400],["2014-11-28",4832.55,4832.55,4764.49,4764.49,21800],["2014-12-01",4764.49,4900.62,4764.49,4832.55,151500],["2014-12-02",4832.55,5309.0,4832.55,5309.0,866310],["2014-12-03",5785.45,5785.45,5581.26,5785.45,574000],["2014-12-04",5921.58,5921.58,5377.06,5445.13,257300],["2014-12-05",5785.45,5921.58,5309.0,5717.39,438210],["2014-12-08",5649.32,6193.83,5581.26,5853.51,326310],["2014-12-09",5853.51,5989.64,5445.13,5445.13,181400],["2014-12-10",5513.19,5649.32,5445.13,5649.32,145700],["2014-12-11",5581.26,5649.32,5445.13,5445.13,143400],["2014-12-12",5445.13,5581.26,5309.0,5445.13,105900],["2014-12-15",5377.06,5581.26,5309.0,5513.19,138600],["2014-12-16",5377.06,5513.19,5104.81,5172.87,198500],["2014-12-17",5309.0,5309.0,4900.62,4968.68,188300],["2014-12-18",5104.81,5104.81,4968.68,5104.81,163400],["2014-12-19",5036.74,5172.87,4900.62,4900.62,119600],["2014-12-22",4900.62,5036.74,4900.62,4900.62,138500],["2014-12-23",4968.68,5036.74,4900.62,4900.62,108000],["2014-12-24",4900.62,5172.87,4900.62,5036.74,164200],["2014-12-25",5036.74,5104.81,4900.62,5036.74,39800],["2014-12-26",4968.68,4968.68,4900.62,4900.62,171800],["2014-12-29",4900.62,4968.68,4764.49,4832.55,85900],["2014-12-30",4900.62,4900.62,4764.49,4832.55,111400],["2014-12-31",4832.55,5104.81,4832.55,4968.68,103800],["2015-01-05",5036.74,5036.74,4900.62,4900.62,106400],["2015-01-06",4900.62,5036.74,4764.49,5036.74,112700],["2015-01-07",5513.19,5513.19,4968.68,4968.68,79110],["2015-01-08",5104.81,5104.81,4968.68,5036.74,112700],["2015-01-09",5240.94,5240.94,4968.68,5036.74,115500],["2015-01-12",5240.94,5240.94,4968.68,5036.74,110300],["2015-01-13",4968.68,5104.81,4900.62,5104.81,159500],["2015-01-14",5172.87,5172.87,4968.68,5104.81,141300],["2015-01-15",5240.94,5240.94,5036.74,5104.81,80700],["2015-01-16",5036.74,5309.0,5036.74,5240.94,150500],["2015-01-19",5172.87,5309.0,5036.74,5036.74,53200],["2015-01-20",5036.74,5104.81,5036.74,5104.81,50300],["2015-01-21",5104.81,5172.87,5036.74,5104.81,85800],["2015-01-22",5104.81,5172.87,5104.81,5172.87,92700],["2015-01-23",5172.87,5445.13,5172.87,5377.06,197400],["2015-01-26",5513.19,5513.19,5377.06,5377.06,117700],["2015-01-27",5377.06,5377.06,5240.94,5240.94,141400],["2015-01-28",5240.94,5240.94,5104.81,5104.81,27400],["2015-01-29",5172.87,5172.87,5104.81,5104.81,71900],["2015-01-30",5104.81,5172.87,4968.68,5036.74,77900],["2015-02-02",4968.68,5104.81,4968.68,5036.74,280800],["2015-02-03",4968.68,5036.74,4900.62,5036.74,82100],["2015-02-04",4900.62,5036.74,4832.55,5036.74,117900],["2015-02-05",5036.74,5036.74,4968.68,4968.68,24400],["2015-02-06",5104.81,5104.81,4900.62,4968.68,32000],["2015-02-09",5036.74,5036.74,4900.62,4900.62,60000],["2015-02-10",4900.62,4968.68,4900.62,4968.68,26800],["2015-02-11",4968.68,5036.74,4900.62,5036.74,25900],["2015-02-12",5036.74,5240.94,5036.74,5036.74,16800],["2015-02-13",5104.81,5240.94,5036.74,5104.81,28100],["2015-02-24",5172.87,5172.87,5104.81,5172.87,16500],["2015-02-25",5240.94,5240.94,5036.74,5104.81,78100],["2015-02-26",5172.87,5172.87,5036.74,5104.81,51300],["2015-02-27",5104.81,5104.81,5036.74,5036.74,72500],["2015-03-02",4968.68,5104.81,4968.68,5036.74,53600],["2015-03-03",5036.74,5104.81,5036.74,5104.81,81600],["2015-03-04",5581.26,5581.26,5036.74,5104.81,79500],["2015-03-05",5581.26,5581.26,5104.81,5240.94,138200],["2015-03-06",5172.87,5240.94,5172.87,5172.87,46580],["2015-03-09",5104.81,5172.87,5104.81,5104.81,31800],["2015-03-10",5104.81,5172.87,5036.74,5104.81,88900],["2015-03-11",5581.26,5581.26,5104.81,5240.94,129810],["2015-03-12",5240.94,5240.94,5240.94,5240.94,20000],["2015-03-13",5581.26,5581.26,5240.94,5240.94,38680],["2015-03-16",5240.94,5377.06,5240.94,5309.0,124410],["2015-03-17",5309.0,5377.06,5309.0,5309.0,84000],["2015-03-18",5377.06,5445.13,5309.0,5445.13,120800],["2015-03-19",5445.13,5445.13,5309.0,5377.06,16300],["2015-03-20",5309.0,5377.06,5240.94,5377.06,31500],["2015-03-23",5240.94,5240.94,5172.87,5172.87,50000],["2015-03-24",5172.87,5172.87,5036.74,5172.87,190200],["2015-03-25",5172.87,5240.94,5172.87,5172.87,57800],["2015-03-26",5172.87,5240.94,5104.81,5104.81,48700],["2015-03-27",5104.81,5240.94,5104.81,5240.94,34600],["2015-03-30",5172.87,5240.94,5104.81,5172.87,200500],["2015-03-31",5172.87,5309.0,5172.87,5309.0,100500],["2015-04-01",5309.0,5309.0,5172.87,5240.94,91600],["2015-04-02",5240.94,5309.0,5172.87,5309.0,144100],["2015-04-03",5309.0,5377.06,5240.94,5377.06,51300],["2015-04-06",5377.06,5853.51,5377.06,5581.26,203262],["2015-04-07",5717.39,5717.39,5513.19,5649.32,132900],["2015-04-08",5581.26,5717.39,5581.26,5649.32,39800],["2015-04-09",5649.32,5785.45,5649.32,5785.45,105600],["2015-04-10",5785.45,5785.45,5717.39,5785.45,86400],["2015-04-13",5785.45,6261.9,5785.45,6125.77,374100],["2015-04-14",6125.77,6261.9,6057.71,6057.71,187000],["2015-04-15",5989.64,6125.77,5989.64,6057.71,146462],["2015-04-16",6057.71,6057.71,5921.58,5921.58,133000],["2015-04-17",5921.58,5921.58,5785.45,5921.58,133300],["2015-04-20",5989.64,5989.64,5853.51,5921.58,35300],["2015-04-21",5921.58,5921.58,5785.45,5785.45,95100],["2015-04-22",5785.45,6057.71,5785.45,5989.64,161800],["2015-04-23",6057.71,6261.9,5989.64,6125.77,54900],["2015-04-24",5989.64,6125.77,5989.64,6125.77,54500],["2015-04-27",6125.77,6193.83,5989.64,6125.77,76000],["2015-05-04",5989.64,5989.64,5649.32,5853.51,62000],["2015-05-05",5785.45,5853.51,5649.32,5853.51,33400],["2015-05-06",5853.51,5853.51,5581.26,5785.45,35100],["2015-05-07",5717.39,5989.64,5717.39,5989.64,104100],["2015-05-08",6125.77,6125.77,5853.51,5921.58,12800],["2015-05-11",5921.58,5921.58,5717.39,5785.45,71000],["2015-05-12",5513.19,5785.45,5513.19,5785.45,35900],["2015-05-13",5649.32,5785.45,5649.32,5785.45,14500],["2015-05-14",5581.26,5853.51,5581.26,5853.51,122300],["2015-05-15",5853.51,5921.58,5785.45,5785.45,182000],["2015-05-18",5785.45,5785.45,5717.39,5785.45,55200],["2015-05-19",5785.45,5785.45,5581.26,5785.45,66200],["2015-05-20",5785.45,6261.9,5785.45,6193.83,472402],["2015-05-21",6329.96,6738.35,6261.9,6670.28,775960],["2015-05-22",6806.41,7282.86,6670.28,6874.48,590500],["2015-05-25",6874.48,7555.12,6874.48,7487.05,702720],["2015-05-26",7555.12,7827.37,7350.92,7350.92,566750],["2015-05-27",7282.86,7487.05,7010.6,7350.92,394540],["2015-05-28",7350.92,7759.31,7350.92,7487.05,309900],["2015-05-29",7555.12,7555.12,7010.6,7010.6,368420],["2015-06-01",7010.6,7146.73,6942.54,6942.54,193100],["2015-06-02",6942.54,7010.6,6806.41,6806.41,252800],["2015-06-03",6806.41,7350.92,6738.35,7282.86,179300],["2015-06-04",7350.92,7350.92,7010.6,7078.67,160700],["2015-06-05",7010.6,7487.05,7010.6,7350.92,220700],["2015-06-08",7350.92,7487.05,7146.73,7146.73,368100],["2015-06-09",7078.67,7214.8,6942.54,7010.6,193400],["2015-06-10",6942.54,7010.6,6874.48,7010.6,226700],["2015-06-11",7146.73,7146.73,6942.54,7010.6,320900],["2015-06-12",7010.6,7146.73,6874.48,7146.73,180930],["2015-06-15",7010.6,7691.24,7010.6,7623.18,323610],["2015-06-16",7759.31,7759.31,7214.8,7214.8,175500],["2015-06-17",7214.8,7418.99,7214.8,7282.86,222600],["2015-06-18",7487.05,7487.05,7146.73,7146.73,191000],["2015-06-19",7146.73,7146.73,6942.54,7146.73,98700],["2015-06-22",7146.73,7282.86,7010.6,7146.73,146600],["2015-06-23",7146.73,7146.73,7010.6,7078.67,162200],["2015-06-24",7010.6,7078.67,6942.54,7078.67,192400],["2015-06-25",7078.67,7146.73,6942.54,7010.6,126500],["2015-06-26",7010.6,7078.67,6942.54,7010.6,86600],["2015-06-29",7010.6,7010.6,6806.41,7010.6,139500],["2015-06-30",7010.6,7010.6,6806.41,6806.41,91900],["2015-07-01",6806.41,6806.41,6125.77,6125.77,102300],["2015-07-02",6125.77,6352.65,6050.14,6125.77,68600],["2015-07-03",6125.77,6125.77,5823.26,5974.52,157510],["2015-07-06",5974.52,6352.65,5974.52,6277.02,159700],["2015-07-07",6277.02,6428.28,6277.02,6277.02,73000],["2015-07-08",6277.02,6277.02,6050.14,6050.14,87000],["2015-07-09",5974.52,6201.4,5974.52,6125.77,138700],["2015-07-10",6201.4,6201.4,5974.52,5974.52,67600],["2015-07-13",6201.4,6201.4,5974.52,5974.52,104600],["2015-07-14",6050.14,6352.65,6050.14,6201.4,258200],["2015-07-15",6352.65,6503.9,6201.4,6201.4,146000],["2015-07-16",6201.4,6428.28,6201.4,6428.28,34600],["2015-07-17",6352.65,6352.65,6201.4,6201.4,36200],["2015-07-20",6201.4,6352.65,6201.4,6201.4,126600],["2015-07-21",6201.4,6277.02,5898.89,5974.52,330800],["2015-07-22",6050.14,6201.4,5974.52,6201.4,163900],["2015-07-23",6352.65,6730.78,6201.4,6428.28,467500],["2015-07-24",6352.65,6655.16,6352.65,6655.16,247310],["2015-07-27",6579.53,6579.53,6428.28,6428.28,180300],["2015-07-28",6806.41,6806.41,6352.65,6352.65,225300],["2015-07-29",6352.65,6655.16,6352.65,6428.28,495700],["2015-07-30",6579.53,6579.53,6352.65,6503.9,58600],["2015-07-31",6503.9,6503.9,6428.28,6428.28,114710],["2015-08-03",6428.28,6428.28,6277.02,6277.02,279000],["2015-08-04",6277.02,6428.28,6277.02,6277.02,79500],["2015-08-05",6352.65,6503.9,6352.65,6503.9,102830],["2015-08-06",6428.28,6503.9,6428.28,6503.9,52800],["2015-08-07",6579.53,6579.53,6352.65,6428.28,48000],["2015-08-10",6428.28,6503.9,6428.28,6503.9,6340],["2015-08-11",6428.28,6503.9,6352.65,6428.28,68400],["2015-08-12",6352.65,6428.28,6352.65,6428.28,73000],["2015-08-13",6352.65,6352.65,6125.77,6201.4,76600],["2015-08-14",6730.78,6730.78,6201.4,6428.28,14100],["2015-08-17",6352.65,6428.28,6201.4,6201.4,162800],["2015-08-18",6352.65,6352.65,6201.4,6352.65,10600],["2015-08-19",6352.65,6428.28,6277.02,6428.28,87900],["2015-08-20",6277.02,6428.28,6277.02,6428.28,55000],["2015-08-21",6277.02,6352.65,6050.14,6352.65,104300],["2015-08-24",6428.28,6428.28,5747.64,5747.64,167800],["2015-08-25",5747.64,5898.89,5520.76,5823.26,107100],["2015-08-26",5898.89,6201.4,5898.89,6201.4,85600],["2015-08-27",6277.02,6352.65,6201.4,6277.02,68300],["2015-08-28",6201.4,6277.02,6201.4,6201.4,96900],["2015-08-31",6201.4,6277.02,6201.4,6277.02,41500],["2015-09-01",6201.4,6277.02,6201.4,6277.02,12400],["2015-09-03",6201.4,6277.02,6201.4,6277.02,15100],["2015-09-04",6201.4,6277.02,6201.4,6277.02,37800],["2015-09-07",6201.4,6277.02,6201.4,6201.4,51300],["2015-09-08",6201.4,6277.02,6201.4,6277.02,119100],["2015-09-09",6277.02,6428.28,6277.02,6352.65,54000],["2015-09-10",6428.28,6428.28,6277.02,6352.65,20800],["2015-09-11",6428.28,6428.28,6277.02,6352.65,30400],["2015-09-14",6277.02,6277.02,6277.02,6277.02,15000],["2015-09-15",6277.02,6277.02,6201.4,6277.02,6700],["2015-09-16",6352.65,6428.28,6277.02,6352.65,19100],["2015-09-17",6352.65,6352.65,6352.65,6352.65,1200],["2015-09-18",6352.65,6428.28,6352.65,6428.28,11300],["2015-09-21",6428.28,6579.53,6428.28,6579.53,16900],["2015-09-22",6579.53,6579.53,6503.9,6579.53,56400],["2015-09-23",6579.53,6730.78,6579.53,6730.78,75900],["2015-09-24",6806.41,7108.92,6806.41,6882.04,111900],["2015-09-25",7108.92,7108.92,6882.04,7033.29,51100],["2015-09-28",6806.41,6957.66,6806.41,6957.66,36400],["2015-09-29",6806.41,6882.04,6655.16,6806.41,81500],["2015-09-30",6730.78,6806.41,6655.16,6730.78,30800],["2015-10-01",6730.78,6730.78,6655.16,6730.78,24200],["2015-10-02",6730.78,6806.41,6655.16,6730.78,63130],["2015-10-05",6806.41,6882.04,6730.78,6806.41,59400],["2015-10-06",6882.04,6882.04,6806.41,6882.04,28600],["2015-10-07",6806.41,6882.04,6655.16,6730.78,15700],["2015-10-08",6806.41,6806.41,6730.78,6730.78,41800],["2015-10-09",6730.78,6730.78,6655.16,6730.78,31000],["2015-10-12",6730.78,6730.78,6655.16,6655.16,34800],["2015-10-13",6655.16,6882.04,6579.53,6882.04,89200],["2015-10-14",6806.41,6806.41,6730.78,6806.41,23300],["2015-10-15",6730.78,6806.41,6730.78,6730.78,20400],["2015-10-16",6730.78,7033.29,6730.78,6882.04,182500],["2015-10-19",7033.29,7033.29,6882.04,6957.66,30000],["2015-10-20",6957.66,7335.8,6957.66,7260.17,222000],["2015-10-21",7335.8,7411.43,7184.54,7184.54,102310],["2015-10-22",7184.54,7335.8,7184.54,7335.8,124600],["2015-10-23",7411.43,7411.43,7260.17,7260.17,86900],["2015-10-26",7184.54,7411.43,7184.54,7260.17,100520],["2015-10-27",7260.17,7562.68,7184.54,7562.68,198200],["2015-10-28",7487.05,7713.93,7411.43,7562.68,94700],["2015-10-29",7562.68,7562.68,7487.05,7562.68,96200],["2015-10-30",7562.68,8243.32,7562.68,8243.32,774000],["2015-11-02",8318.95,8318.95,7865.19,7865.19,302800],["2015-11-03",7865.19,8092.07,7789.56,7940.81,157200],["2015-11-04",7940.81,7940.81,7713.93,7789.56,306500],["2015-11-05",7789.56,7789.56,7562.68,7789.56,105600],["2015-11-06",7940.81,8016.44,7789.56,7940.81,297400],["2015-11-09",7940.81,8318.95,7865.19,8092.07,369100],["2015-11-10",8092.07,8243.32,8016.44,8092.07,175200],["2015-11-11",8092.07,8092.07,7940.81,7940.81,111300],["2015-11-12",7789.56,7865.19,7638.31,7865.19,86900],["2015-11-13",8092.07,8092.07,7789.56,8092.07,56950],["2015-11-16",8243.32,8243.32,7789.56,7940.81,26600],["2015-11-17",7865.19,8016.44,7713.93,7865.19,106300],["2015-11-18",7865.19,7865.19,7713.93,7865.19,25600],["2015-11-19",7865.19,8243.32,7789.56,8167.69,125300],["2015-11-20",8167.69,8318.95,7865.19,8016.44,60300],["2015-11-23",8016.44,8016.44,7789.56,7865.19,88850],["2015-11-24",7940.81,7940.81,7638.31,7789.56,123700],["2015-11-25",7865.19,7940.81,7713.93,7865.19,51300],["2015-11-26",7940.81,7940.81,7789.56,7940.81,3700],["2015-11-27",7789.56,7865.19,7713.93,7713.93,68300],["2015-11-30",7713.93,7713.93,7487.05,7487.05,115100],["2015-12-01",7411.43,7789.56,7411.43,7638.31,304900],["2015-12-02",7713.93,7865.19,7638.31,7789.56,153600],["2015-12-03",7789.56,7865.19,7713.93,7789.56,213200],["2015-12-04",7713.93,7789.56,7562.68,7713.93,236900],["2015-12-07",7789.56,7940.81,7713.93,7713.93,62910],["2015-12-08",7638.31,7865.19,7562.68,7865.19,26110],["2015-12-09",7865.19,7865.19,7638.31,7713.93,29900],["2015-12-10",7713.93,7865.19,7638.31,7713.93,110300],["2015-12-11",7713.93,7789.56,7713.93,7713.93,15000],["2015-12-14",7789.56,7789.56,7638.31,7638.31,13200],["2015-12-15",7638.31,7789.56,7638.31,7713.93,30000],["2015-12-16",7638.31,7865.19,7638.31,7789.56,31500],["2015-12-17",7638.31,7789.56,7638.31,7713.93,61900],["2015-12-18",7713.93,7789.56,7713.93,7789.56,29500],["2015-12-21",7713.93,7865.19,7713.93,7789.56,36400],["2015-12-22",7713.93,7789.56,7638.31,7789.56,41150],["2015-12-23",7713.93,7789.56,7638.31,7789.56,46400],["2015-12-24",7789.56,7789.56,7713.93,7713.93,16900],["2015-12-25",7713.93,7713.93,7638.31,7713.93,9500],["2015-12-28",7713.93,7789.56,7638.31,7713.93,18900],["2015-12-29",7638.31,7789.56,7638.31,7713.93,21200],["2015-12-30",7713.93,8394.57,7713.93,8167.69,212100],["2015-12-31",8167.69,8243.32,8092.07,8092.07,89120],["2016-01-04",8167.69,8167.69,7940.81,7940.81,82840],["2016-01-05",7940.81,8092.07,7865.19,7865.19,133300],["2016-01-06",7865.19,8167.69,7865.19,8167.69,97600],["2016-01-07",8016.44,8167.69,7940.81,8167.69,117400],["2016-01-08",8016.44,8167.69,8016.44,8092.07,53700],["2016-01-11",8092.07,8318.95,7713.93,8243.32,80210],["2016-01-12",8243.32,8243.32,8092.07,8243.32,102300],["2016-01-13",8243.32,8318.95,8167.69,8243.32,79920],["2016-01-14",8167.69,8243.32,8016.44,8243.32,70600],["2016-01-15",8318.95,8923.96,8318.95,8772.71,416940],["2016-01-18",8545.83,8697.08,8092.07,8545.83,148300],["2016-01-19",8545.83,9377.72,8470.2,9377.72,229800],["2016-01-20",9226.47,9831.48,9075.21,9453.35,134320],["2016-01-21",9453.35,9680.23,9226.47,9453.35,158460],["2016-01-22",9453.35,9604.6,9302.09,9604.6,95220],["2016-01-25",9604.6,9831.48,9453.35,9680.23,146710],["2016-01-26",9528.98,9528.98,9075.21,9075.21,76600],["2016-01-27",9075.21,9755.86,9075.21,9528.98,221270],["2016-01-28",9528.98,10133.99,9528.98,9831.48,161340],["2016-01-29",9831.48,10133.99,9831.48,9907.11,96400],["2016-02-01",9907.11,9907.11,9377.72,9377.72,70100],["2016-02-02",9377.72,9453.35,9150.84,9377.72,112110],["2016-02-03",9226.47,9453.35,9075.21,9453.35,47610],["2016-02-04",9453.35,9528.98,9226.47,9528.98,42000],["2016-02-05",9528.98,9680.23,9528.98,9680.23,82110],["2016-02-15",9680.23,9680.23,9528.98,9604.6,39800],["2016-02-16",9604.6,9755.86,9604.6,9680.23,81220],["2016-02-17",9604.6,10285.24,9604.6,10209.62,242900],["2016-02-18",10436.5,10436.5,10058.36,10209.62,124708],["2016-02-19",10058.36,10360.87,9982.74,10285.24,63900],["2016-02-22",10436.5,10512.12,10058.36,10285.24,43500],["2016-02-23",10133.99,10209.62,9831.48,10058.36,129700],["2016-02-24",9982.74,10058.36,9831.48,10058.36,26900],["2016-02-25",9907.11,10058.36,9528.98,9528.98,102200],["2016-02-26",9528.98,9831.48,9528.98,9755.86,26100],["2016-02-29",9528.98,9755.86,9377.72,9453.35,66700],["2016-03-01",9453.35,9604.6,9453.35,9528.98,46600],["2016-03-02",9453.35,9680.23,9453.35,9453.35,131500],["2016-03-03",9453.35,9680.23,9453.35,9680.23,35800],["2016-03-04",9604.6,9680.23,9528.98,9680.23,59628],["2016-03-07",9680.23,9680.23,9302.09,9302.09,242700],["2016-03-08",9075.21,9453.35,9075.21,9377.72,53400],["2016-03-09",9377.72,9453.35,9226.47,9453.35,17500],["2016-03-10",9453.35,9453.35,9302.09,9377.72,45400],["2016-03-11",9377.72,9377.72,8923.96,9075.21,312500],["2016-03-14",9075.21,9075.21,8772.71,8848.33,306228],["2016-03-15",8848.33,8923.96,8772.71,8772.71,58100],["2016-03-16",8848.33,8923.96,8697.08,8697.08,96000],["2016-03-17",8848.33,9150.84,8772.71,9075.21,226100],["2016-03-18",9075.21,9226.47,8999.59,9226.47,69728],["2016-03-21",9226.47,9453.35,9226.47,9453.35,229920],["2016-03-22",9377.72,10209.62,9377.72,10058.36,353700],["2016-03-23",10058.36,10360.87,9982.74,9982.74,464000],["2016-03-24",10058.36,10058.36,9831.48,9982.74,101800],["2016-03-25",9831.48,9907.11,9604.6,9604.6,155930],["2016-03-28",9604.6,9831.48,9528.98,9604.6,123000],["2016-03-29",9831.48,9831.48,9377.72,9377.72,62000],["2016-03-30",9377.72,10058.36,9377.72,10058.36,161240],["2016-03-31",9982.74,10058.36,9680.23,9680.23,86000],["2016-04-01",9831.48,9907.11,9680.23,9831.48,33900],["2016-04-04",9831.48,9831.48,9680.23,9680.23,73100],["2016-04-05",9755.86,10209.62,9755.86,10209.62,264200],["2016-04-06",10285.24,11192.76,10285.24,11192.76,338180],["2016-04-07",11192.76,11192.76,10512.12,10663.38,423540],["2016-04-08",10587.75,11646.53,10360.87,11268.39,261510],["2016-04-11",11268.39,11797.78,11268.39,11570.9,199010],["2016-04-12",11344.02,11570.9,11192.76,11419.65,275800],["2016-04-13",11344.02,11419.65,11192.76,11192.76,147130],["2016-04-14",11192.76,11570.9,11192.76,11268.39,82600],["2016-04-15",11419.65,11495.27,11192.76,11192.76,83500],["2016-04-19",11570.9,11646.53,11117.14,11268.39,219500],["2016-04-20",11268.39,11268.39,11041.51,11041.51,206700],["2016-04-21",11117.14,11344.02,11117.14,11192.76,90900],["2016-04-22",11268.39,11873.41,11268.39,11646.53,236800],["2016-04-25",11797.78,12100.29,11722.15,11949.03,174600],["2016-04-26",11949.03,12100.29,11949.03,11949.03,90310],["2016-04-27",11949.03,11949.03,11495.27,11570.9,131600],["2016-04-28",11722.15,11722.15,11419.65,11419.65,108600],["2016-04-29",11419.65,11419.65,11268.39,11268.39,51100],["2016-05-04",11344.02,11344.02,10814.63,10814.63,107600],["2016-05-05",10890.26,11117.14,10739.0,11041.51,32500],["2016-05-06",11041.51,11041.51,10814.63,10890.26,223400],["2016-05-09",10965.88,10965.88,10739.0,10739.0,60500],["2016-05-10",10739.0,11268.39,10739.0,11041.51,57100],["2016-05-11",11041.51,11570.9,11041.51,11570.9,71900],["2016-05-12",11646.53,11646.53,11192.76,11344.02,40700],["2016-05-13",11495.27,11495.27,10965.88,11268.39,34700],["2016-05-16",11268.39,11268.39,11117.14,11192.76,69207],["2016-05-17",11268.39,11268.39,10965.88,11192.76,142800],["2016-05-18",11192.76,11192.76,11041.51,11117.14,157800],["2016-05-19",11117.14,11646.53,11117.14,11495.27,276900],["2016-05-20",11646.53,11797.78,11495.27,11646.53,118220],["2016-05-23",11646.53,11797.78,11570.9,11722.15,48100],["2016-05-24",11722.15,11873.41,11570.9,11722.15,100702],["2016-05-25",11722.15,12402.79,11722.15,12327.17,209941],["2016-05-26",12327.17,12554.05,12100.29,12327.17,132400],["2016-05-27",12251.54,12327.17,12251.54,12327.17,32920],["2016-05-30",12327.17,12629.67,12251.54,12554.05,110228],["2016-05-31",12478.42,12629.67,12175.91,12327.17,67500],["2016-06-01",12327.17,12478.42,12251.54,12327.17,71100],["2016-06-02",12402.79,12402.79,12175.91,12402.79,88800],["2016-06-03",12478.42,13234.69,12478.42,13159.06,298300],["2016-06-06",13159.06,13159.06,12629.67,12705.3,114810],["2016-06-07",12554.05,12705.3,12478.42,12629.67,30400],["2016-06-08",12629.67,13234.69,12629.67,12856.55,276007],["2016-06-09",12780.93,12856.55,12780.93,12856.55,61200],["2016-06-10",12780.93,12856.55,12629.67,12780.93,54400],["2016-06-13",12780.93,12780.93,12327.17,12554.05,321930],["2016-06-14",12327.17,12554.05,12327.17,12402.79,59400],["2016-06-15",12251.54,12402.79,12175.91,12251.54,100713],["2016-06-16",12251.54,12780.93,12251.54,12780.93,131300],["2016-06-17",12780.93,12780.93,12478.42,12554.05,48490],["2016-06-20",12478.42,12705.3,12478.42,12554.05,71800],["2016-06-21",12705.3,12780.93,12554.05,12554.05,104450],["2016-06-22",12554.05,13764.08,12554.05,13764.08,703610],["2016-06-23",14217.84,14369.09,13915.33,13915.33,216207],["2016-06-24",13915.33,14142.21,12554.05,12856.55,356830],["2016-06-27",12856.55,12856.55,12251.54,12780.93,151450],["2016-06-28",12856.55,12932.18,12629.67,12856.55,88000],["2016-06-29",12856.55,13537.2,12856.55,13461.57,101000],["2016-06-30",13990.96,14217.84,13461.57,13537.2,180600],["2016-07-01",13537.2,13612.82,13310.31,13537.2,70000],["2016-07-04",13764.08,13764.08,13385.94,13537.2,249730],["2016-07-05",13612.82,13915.33,13461.57,13537.2,253110],["2016-07-06",13537.2,14369.09,13461.57,14142.21,261203],["2016-07-07",14217.84,15200.98,14217.84,15049.73,813500],["2016-07-08",15125.36,15503.49,14671.6,14974.1,429310],["2016-07-11",14822.85,14974.1,13612.82,13915.33,281500],["2016-07-12",13688.45,14369.09,13688.45,14293.46,160940],["2016-07-13",14217.84,14520.34,13990.96,14293.46,163602],["2016-07-14",14293.46,14293.46,13764.08,13764.08,48310],["2016-07-15",13764.08,14142.21,13537.2,13839.7,111310],["2016-07-18",13990.96,14142.21,13839.7,13915.33,90300],["2016-07-19",14217.84,14369.09,13764.08,13764.08,161830],["2016-07-20",13764.08,13990.96,13612.82,13915.33,138583],["2016-07-21",13915.33,14142.21,13537.2,13990.96,159202],["2016-07-22",14066.58,14369.09,13990.96,14217.84,449110],["2016-07-25",14293.46,14595.97,14293.46,14444.72,353358],["2016-07-26",14520.34,14520.34,14217.84,14293.46,163400],["2016-07-27",14369.09,14369.09,13764.08,13839.7,337900],["2016-07-28",13839.7,13915.33,13159.06,13310.31,361310],["2016-07-29",13310.31,13612.82,13234.69,13537.2,270500],["2016-08-01",14536.59,14809.15,14264.02,14536.59,233620],["2016-08-02",14445.73,14445.73,13991.46,14082.32,324700],["2016-08-03",13991.46,13991.46,13628.05,13718.9,102100],["2016-08-04",13809.76,13900.61,13628.05,13718.9,106800],["2016-08-05",13628.05,13628.05,13173.78,13264.63,76800],["2016-08-08",13264.63,13446.34,13173.78,13446.34,9800],["2016-08-09",13446.34,13900.61,13446.34,13900.61,213720],["2016-08-10",13991.46,14445.73,13991.46,14264.02,333500],["2016-08-11",14264.02,14445.73,14173.17,14354.88,176800],["2016-08-12",14354.88,14445.73,13900.61,13991.46,171800],["2016-08-15",13900.61,14082.32,13809.76,13900.61,117850],["2016-08-16",13900.61,14445.73,13809.76,13991.46,186400],["2016-08-17",13991.46,14990.85,13991.46,14809.15,497500],["2016-08-18",14900.0,15172.56,14718.29,15172.56,402246],["2016-08-19",15172.56,15263.41,14900.0,15081.71,132077],["2016-08-22",14627.44,14809.15,14536.59,14718.29,87760],["2016-08-23",14809.15,14900.0,14627.44,14718.29,156200],["2016-08-24",14718.29,15263.41,14718.29,14990.85,273463],["2016-08-25",14990.85,15263.41,14900.0,14900.0,93800],["2016-08-26",14990.85,15081.71,14900.0,14900.0,151415],["2016-08-29",14809.15,14900.0,14536.59,14536.59,169990],["2016-08-30",14536.59,14627.44,14354.88,14536.59,79610],["2016-08-31",14627.44,14990.85,14627.44,14627.44,71930],["2016-09-01",14627.44,14809.15,14536.59,14718.29,122413],["2016-09-05",14900.0,14900.0,14627.44,14627.44,77000],["2016-09-06",14718.29,14718.29,14173.17,14354.88,207900],["2016-09-07",14354.88,14536.59,14264.02,14354.88,164700],["2016-09-08",14354.88,14718.29,14354.88,14536.59,199200],["2016-09-09",14627.44,14718.29,14536.59,14536.59,94900],["2016-09-12",15354.27,15354.27,15081.71,15172.56,369600],["2016-09-13",15263.41,15354.27,14990.85,15172.56,116790],["2016-09-14",15172.56,15172.56,14990.85,15172.56,131501],["2016-09-15",15172.56,15445.12,15172.56,15172.56,114740],["2016-09-16",15172.56,15172.56,14900.0,14900.0,87720],["2016-09-19",14900.0,15172.56,14900.0,15172.56,123615],["2016-09-20",15172.56,16262.8,15081.71,16262.8,417478],["2016-09-21",16353.66,16353.66,15899.39,16081.1,136540],["2016-09-22",16081.1,16807.93,16081.1,16353.66,354800],["2016-09-23",16353.66,16898.78,16353.66,16898.78,234280],["2016-09-26",16898.78,17625.61,16898.78,17443.9,389780],["2016-09-27",17353.05,17353.05,16898.78,17353.05,209180],["2016-09-28",17262.2,17716.46,17262.2,17534.76,146015],["2016-09-29",17443.9,17716.46,17353.05,17534.76,256100],["2016-09-30",17534.76,17989.02,17443.9,17989.02,314850],["2016-10-03",17989.02,18625.0,17898.17,18170.73,117321],["2016-10-04",18079.88,18352.44,16444.51,16444.51,395842],["2016-10-05",16444.51,16807.93,15263.41,15808.54,435815],["2016-10-06",15808.54,16353.66,15808.54,16171.95,233210],["2016-10-07",16535.37,16535.37,15263.41,15535.98,318920],["2016-10-10",15263.41,15535.98,14445.73,14718.29,502011],["2016-10-11",13900.61,15172.56,13900.61,15172.56,362810],["2016-10-12",15263.41,15717.68,15081.71,15717.68,78390],["2016-10-13",15808.54,15808.54,15172.56,15445.12,119689],["2016-10-14",15445.12,15445.12,15172.56,15354.27,93260],["2016-10-17",14536.59,15445.12,14536.59,15263.41,47307],["2016-10-18",14990.85,15354.27,14990.85,15354.27,62363],["2016-10-19",14809.15,14990.85,14173.17,14536.59,560930],["2016-10-20",14809.15,14809.15,14264.02,14354.88,116326],["2016-10-21",14536.59,14990.85,13628.05,13628.05,295600],["2016-10-24",13900.61,14082.32,13628.05,13809.76,456200],["2016-10-25",13809.76,13900.61,13628.05,13809.76,235563],["2016-10-26",13628.05,13900.61,13264.63,13537.2,101710],["2016-10-27",13173.78,13718.9,13173.78,13628.05,422640],["2016-10-28",13809.76,14354.88,13628.05,14264.02,269880],["2016-10-31",14264.02,14264.02,13900.61,13900.61,139052],["2016-11-01",14082.32,14354.88,14082.32,14264.02,298397],["2016-11-02",14173.17,14173.17,13900.61,13991.46,144878],["2016-11-03",14173.17,14173.17,13809.76,13900.61,1377841],["2016-11-04",13900.61,14173.17,13900.61,13991.46,660863],["2016-11-07",13900.61,14082.32,13900.61,14082.32,204260],["2016-11-08",14082.32,14173.17,14082.32,14173.17,93419],["2016-11-09",14173.17,14173.17,13173.78,13809.76,330252],["2016-11-10",14082.32,14173.17,13900.61,13991.46,154301],["2016-11-11",13991.46,14082.32,13900.61,13900.61,149442],["2016-11-14",13900.61,14173.17,13900.61,14173.17,173361],["2016-11-15",14082.32,14264.02,14082.32,14173.17,170468],["2016-11-16",14173.17,14173.17,13991.46,14173.17,268281],["2016-11-17",14264.02,14264.02,13991.46,13991.46,373872],["2016-11-18",13991.46,14082.32,13900.61,14082.32,128955],["2016-11-21",13900.61,14173.17,13628.05,14173.17,131750],["2016-11-22",14173.17,15354.27,14173.17,15354.27,581788],["2016-11-23",15354.27,15354.27,14990.85,15263.41,218941],["2016-11-24",15263.41,15263.41,14809.15,15172.56,123465],["2016-11-25",15081.71,15263.41,14809.15,14990.85,198610],["2016-11-28",15081.71,15172.56,14718.29,14809.15,151532],["2016-11-29",14809.15,15354.27,14809.15,15081.71,430496],["2016-11-30",14990.85,15263.41,14990.85,15172.56,286570],["2016-12-01",15354.27,16171.95,15263.41,15899.39,913260],["2016-12-02",15808.54,15990.24,15626.83,15899.39,292040],["2016-12-05",15899.39,16081.1,15717.68,15808.54,202410],["2016-12-06",15808.54,15899.39,15263.41,15535.98,341146],["2016-12-07",15535.98,15535.98,15172.56,15263.41,287468],["2016-12-08",15445.12,15808.54,15354.27,15808.54,174992],["2016-12-09",15808.54,15808.54,15445.12,15535.98,232410],["2016-12-12",15535.98,15535.98,15081.71,15081.71,294210],["2016-12-13",15081.71,15172.56,14536.59,14536.59,334965],["2016-12-14",14718.29,15263.41,14627.44,15263.41,283923],["2016-12-15",15263.41,15626.83,14900.0,14900.0,510813],["2016-12-16",15081.71,15081.71,14536.59,14627.44,370613],["2016-12-19",14718.29,14900.0,14536.59,14809.15,495352],["2016-12-20",14809.15,14900.0,14536.59,14809.15,210330],["2016-12-21",14809.15,14809.15,14536.59,14718.29,118276],["2016-12-22",14718.29,14718.29,14354.88,14445.73,292164],["2016-12-23",14354.88,14445.73,14173.17,14173.17,228150],["2016-12-26",14354.88,14627.44,14173.17,14264.02,459100],["2016-12-27",14354.88,14354.88,14173.17,14173.17,95416],["2016-12-28",14173.17,14173.17,13809.76,14082.32,366189],["2016-12-29",13991.46,14173.17,13809.76,14173.17,270181],["2016-12-30",13991.46,14536.59,13900.61,14536.59,89238],["2017-01-03",14354.88,14627.44,14354.88,14354.88,76593],["2017-01-04",14354.88,14354.88,14082.32,14354.88,150501],["2017-01-05",14354.88,14990.85,14173.17,14990.85,750200],["2017-01-06",15172.56,15172.56,14809.15,14900.0,190276],["2017-01-09",14990.85,15081.71,14900.0,14990.85,240887],["2017-01-10",14990.85,15172.56,14900.0,15172.56,240514],["2017-01-11",15081.71,15172.56,14990.85,15081.71,152269],["2017-01-12",15263.41,15445.12,15081.71,15172.56,409396],["2017-01-13",15172.56,15445.12,15172.56,15263.41,275702],["2017-01-16",15263.41,15354.27,15172.56,15172.56,232695],["2017-01-17",15172.56,15172.56,14900.0,14900.0,268410],["2017-01-18",14990.85,15172.56,14900.0,14900.0,611851],["2017-01-19",15800.0,15800.0,14500.0,14600.0,102398],["2017-01-20",14600.0,14600.0,14200.0,14300.0,223869],["2017-01-23",14300.0,14300.0,14000.0,14000.0,192740],["2017-01-24",14100.0,14100.0,13200.0,13500.0,483604],["2017-01-25",13500.0,14000.0,13500.0,13800.0,181058],["2017-02-02",14100.0,14100.0,13800.0,14100.0,111875],["2017-02-03",14100.0,14100.0,13700.0,13800.0,134580],["2017-02-06",13800.0,13800.0,13500.0,13600.0,240515],["2017-02-07",12300.0,13700.0,12300.0,13500.0,169607],["2017-02-08",13500.0,13700.0,13500.0,13600.0,123454],["2017-02-09",13600.0,13900.0,13400.0,13800.0,249968],["2017-02-10",14200.0,14300.0,13800.0,14200.0,349013],["2017-02-13",14200.0,14200.0,14000.0,14100.0,133934],["2017-02-14",14200.0,14200.0,13900.0,14000.0,228725],["2017-02-15",13900.0,14000.0,13800.0,14000.0,194349],["2017-02-16",14000.0,14000.0,13700.0,13800.0,325741],["2017-02-17",13900.0,14600.0,13900.0,14500.0,563428],["2017-02-20",14500.0,14500.0,14100.0,14300.0,185509],["2017-02-21",14200.0,14200.0,13900.0,13900.0,280870],["2017-02-22",14000.0,14000.0,13800.0,13800.0,180600],["2017-02-23",13800.0,13800.0,13600.0,13600.0,257248],["2017-02-24",13600.0,13800.0,13600.0,13600.0,262292],["2017-02-27",13600.0,14000.0,13500.0,13900.0,298827],["2017-02-28",14000.0,14000.0,13700.0,13700.0,99983],["2017-03-01",13700.0,13700.0,13500.0,13500.0,181720],["2017-03-02",13500.0,13700.0,13500.0,13500.0,103110],["2017-03-03",13600.0,13700.0,13500.0,13600.0,86369],["2017-03-06",13500.0,13700.0,13500.0,13600.0,83486],["2017-03-07",13800.0,13800.0,13600.0,13600.0,38742],["2017-03-08",13600.0,13700.0,13500.0,13700.0,143687],["2017-03-09",13700.0,13700.0,13500.0,13500.0,109321],["2017-03-10",13500.0,13700.0,13500.0,13700.0,176652],["2017-03-13",13600.0,13800.0,13600.0,13800.0,120162],["2017-03-14",13800.0,13800.0,13700.0,13800.0,90311],["2017-03-15",13800.0,13800.0,13600.0,13600.0,51779],["2017-03-16",13600.0,13700.0,13500.0,13700.0,125710],["2017-03-17",13700.0,13700.0,13500.0,13600.0,129030],["2017-03-20",13500.0,13700.0,13500.0,13600.0,146751],["2017-03-21",13600.0,14300.0,13600.0,14100.0,405239],["2017-03-22",14100.0,14400.0,14000.0,14000.0,338297],["2017-03-23",14000.0,14100.0,13500.0,14100.0,165390],["2017-03-24",13900.0,14100.0,13900.0,13900.0,185211],["2017-03-27",13900.0,14100.0,13800.0,13900.0,139230],["2017-03-28",13900.0,14000.0,13700.0,13700.0,186600],["2017-03-29",13700.0,13800.0,13600.0,13600.0,184800],["2017-03-30",13600.0,13900.0,13600.0,13900.0,123223],["2017-03-31",13900.0,13900.0,13600.0,13800.0,59296],["2017-04-03",13800.0,13800.0,13600.0,13600.0,204048],["2017-04-04",13600.0,13700.0,13400.0,13500.0,350154],["2017-04-05",13600.0,13600.0,13400.0,13500.0,85170],["2017-04-07",13500.0,13500.0,13400.0,13500.0,85200],["2017-04-10",13500.0,13500.0,13200.0,13300.0,237810],["2017-04-11",13500.0,13500.0,13200.0,13400.0,87200],["2017-04-12",13500.0,13500.0,13200.0,13400.0,133210],["2017-04-13",13400.0,13400.0,13200.0,13300.0,55720],["2017-04-14",13200.0,13200.0,12700.0,12700.0,276011],["2017-04-17",12600.0,12600.0,11500.0,11800.0,621876],["2017-04-18",11800.0,11800.0,11100.0,11400.0,151700],["2017-04-19",11400.0,12400.0,11200.0,12200.0,236350],["2017-04-20",11900.0,12300.0,11800.0,12100.0,123330],["2017-04-21",12000.0,12200.0,11800.0,11900.0,74352],["2017-04-24",11900.0,11900.0,11700.0,11900.0,73957],["2017-04-25",11800.0,12000.0,11800.0,11900.0,123400],["2017-04-26",12100.0,12100.0,11800.0,12000.0,89513],["2017-04-27",12000.0,12000.0,11700.0,11800.0,89540],["2017-04-28",11800.0,11900.0,11400.0,11500.0,122155],["2017-05-03",11400.0,11400.0,10600.0,10600.0,447644],["2017-05-04",10200.0,10600.0,10200.0,10300.0,260920],["2017-05-05",10500.0,10800.0,10400.0,10700.0,93109],["2017-05-08",10700.0,10800.0,10600.0,10600.0,81500],["2017-05-09",10600.0,10700.0,10500.0,10700.0,71958],["2017-05-10",10700.0,11700.0,10700.0,11600.0,135650],["2017-05-11",11700.0,12100.0,11100.0,11100.0,101967],["2017-05-12",11600.0,11600.0,11200.0,11400.0,89637],["2017-05-15",11300.0,11400.0,11200.0,11300.0,88940],["2017-05-16",11200.0,11400.0,11100.0,11200.0,64060],["2017-05-17",11400.0,11500.0,10800.0,10800.0,81147],["2017-05-18",10900.0,10900.0,10500.0,10700.0,223280],["2017-05-19",10700.0,10800.0,10600.0,10700.0,48323],["2017-05-22",11000.0,11000.0,10600.0,10800.0,48570],["2017-05-23",10700.0,10700.0,10500.0,10700.0,147800],["2017-05-24",10500.0,10700.0,10500.0,10600.0,47400],["2017-05-25",10600.0,10700.0,10500.0,10600.0,65700],["2017-05-26",10600.0,10600.0,10500.0,10600.0,46783],["2017-05-29",10600.0,10700.0,10600.0,10600.0,43624],["2017-05-30",10600.0,10800.0,10500.0,10700.0,136426],["2017-05-31",10800.0,10800.0,10600.0,10600.0,78123],["2017-06-01",10600.0,10700.0,10500.0,10500.0,97010],["2017-06-02",10700.0,10700.0,10500.0,10500.0,87850],["2017-06-05",10500.0,10600.0,10500.0,10600.0,35110],["2017-06-06",10600.0,10600.0,10400.0,10400.0,93908],["2017-06-07",10500.0,10500.0,10300.0,10300.0,111712],["2017-06-08",10300.0,10300.0,10200.0,10200.0,123843],["2017-06-09",10200.0,10200.0,10000.0,10100.0,153795],["2017-06-12",10100.0,10100.0,9800.0,10000.0,191001],["2017-06-13",10000.0,10400.0,10000.0,10200.0,130910],["2017-06-14",10200.0,10200.0,10000.0,10100.0,100560],["2017-06-15",10100.0,10200.0,10000.0,10100.0,53400],["2017-06-16",10000.0,10100.0,10000.0,10000.0,64420],["2017-06-19",10100.0,10100.0,10000.0,10000.0,45178],["2017-06-20",10000.0,10100.0,9900.0,10100.0,72700],["2017-06-21",10100.0,10800.0,9900.0,10800.0,299367],["2017-06-22",10900.0,11100.0,10600.0,10800.0,310495],["2017-06-23",10500.0,10600.0,10400.0,10600.0,105033],["2017-06-26",10500.0,10600.0,10400.0,10600.0,97570],["2017-06-27",10500.0,10500.0,10300.0,10300.0,136776],["2017-06-28",10300.0,10400.0,10200.0,10400.0,45848],["2017-06-29",10300.0,10400.0,10200.0,10300.0,55433],["2017-06-30",10200.0,10500.0,10200.0,10500.0,66639],["2017-07-03",10300.0,10400.0,10200.0,10400.0,63070],["2017-07-04",10300.0,10300.0,10000.0,10200.0,194860],["2017-07-05",10100.0,10300.0,10100.0,10300.0,68017],["2017-07-06",10100.0,10500.0,10100.0,10400.0,41020],["2017-07-07",10400.0,10500.0,10300.0,10300.0,154820],["2017-07-10",10200.0,10200.0,9900.0,10000.0,202700],["2017-07-11",10100.0,10100.0,9600.0,9800.0,145750],["2017-07-12",9700.0,9800.0,9700.0,9800.0,70420],["2017-07-13",9800.0,9900.0,9700.0,9900.0,18695],["2017-07-14",9900.0,9900.0,9700.0,9900.0,43084],["2017-07-17",9800.0,9900.0,9600.0,9800.0,118300],["2017-07-18",9800.0,9800.0,9600.0,9800.0,27710],["2017-07-19",9800.0,9800.0,9600.0,9700.0,16354],["2017-07-20",9600.0,9700.0,8800.0,9100.0,266150],["2017-07-21",8900.0,9000.0,8200.0,8200.0,491956],["2017-07-24",8200.0,8200.0,7500.0,7600.0,708450],["2017-07-25",8000.0,8300.0,7400.0,8300.0,212850],["2017-07-26",8100.0,8500.0,8100.0,8400.0,95400],["2017-07-27",8400.0,8400.0,8200.0,8200.0,197500],["2017-07-28",8200.0,8300.0,8000.0,8000.0,229900],["2017-07-31",8000.0,8100.0,7900.0,7900.0,103836],["2017-08-01",7900.0,8100.0,7900.0,8100.0,34585],["2017-08-02",8100.0,8200.0,8000.0,8100.0,42244],["2017-08-03",8100.0,8100.0,8000.0,8000.0,48800],["2017-08-04",8000.0,8100.0,7900.0,8100.0,53142],["2017-08-07",7900.0,8100.0,7900.0,8000.0,40493],["2017-08-08",8000.0,8100.0,7800.0,8000.0,81701],["2017-08-09",7900.0,8000.0,7800.0,8000.0,48400],["2017-08-10",8000.0,8100.0,8000.0,8100.0,82250],["2017-08-11",8000.0,8100.0,7900.0,8100.0,32300],["2017-08-14",8000.0,8300.0,8000.0,8200.0,99777],["2017-08-15",8200.0,8200.0,8100.0,8100.0,44504],["2017-08-16",8200.0,8200.0,8000.0,8100.0,50200],["2017-08-17",8100.0,8200.0,8000.0,8200.0,34064],["2017-08-18",8100.0,8100.0,7900.0,8100.0,93100],["2017-08-21",8100.0,8100.0,8000.0,8100.0,10100],["2017-08-22",8000.0,8100.0,8000.0,8000.0,64464],["2017-08-23",8100.0,8200.0,8100.0,8100.0,82756],["2017-08-24",8100.0,8200.0,8000.0,8000.0,41500],["2017-08-25",8000.0,8000.0,7900.0,8000.0,50030],["2017-08-28",8100.0,8100.0,7900.0,7900.0,48073],["2017-08-29",7900.0,7900.0,7900.0,7900.0,51100],["2017-08-30",7900.0,8000.0,7900.0,8000.0,41078],["2017-08-31",7900.0,7900.0,7800.0,7900.0,71000],["2017-09-01",7800.0,7900.0,7800.0,7900.0,73000],["2017-09-05",7900.0,7900.0,7800.0,7800.0,14514],["2017-09-06",7800.0,7800.0,7400.0,7700.0,189999],["2017-09-07",7700.0,7700.0,7500.0,7600.0,27530],["2017-09-08",7600.0,7600.0,7400.0,7600.0,54700],["2017-09-11",7600.0,7600.0,7500.0,7600.0,52654],["2017-09-12",7500.0,7600.0,7500.0,7600.0,24976],["2017-09-13",7500.0,7500.0,7400.0,7500.0,100500],["2017-09-14",7600.0,7700.0,7500.0,7600.0,27107],["2017-09-15",7500.0,7700.0,7500.0,7700.0,62300],["2017-09-18",7700.0,7900.0,7700.0,7800.0,59020],["2017-09-19",7800.0,7800.0,7200.0,7200.0,611706],["2017-09-20",7500.0,7500.0,7300.0,7500.0,27425],["2017-09-21",7600.0,7600.0,7400.0,7600.0,11900],["2017-09-22",7300.0,7600.0,7300.0,7500.0,25038],["2017-09-25",7500.0,7500.0,7500.0,7500.0,25000],["2017-09-26",7400.0,7500.0,7300.0,7300.0,33500],["2017-09-27",7400.0,7500.0,7400.0,7500.0,28600],["2017-09-28",7400.0,7500.0,7400.0,7500.0,23600],["2017-09-29",7500.0,7500.0,7400.0,7500.0,37838],["2017-10-02",7400.0,7500.0,7400.0,7500.0,8100],["2017-10-03",7500.0,7500.0,7400.0,7400.0,27000],["2017-10-04",7300.0,7500.0,7300.0,7500.0,14892],["2017-10-05",7400.0,7400.0,7400.0,7400.0,39076],["2017-10-06",7400.0,7500.0,7400.0,7500.0,17130],["2017-10-09",7500.0,7600.0,7500.0,7500.0,43100],["2017-10-10",7400.0,7500.0,7400.0,7500.0,4353],["2017-10-11",7500.0,7600.0,7400.0,7500.0,27700],["2017-10-12",7400.0,7500.0,7400.0,7400.0,62000],["2017-10-13",7400.0,7400.0,7300.0,7400.0,18900],["2017-10-16",7400.0,7400.0,7300.0,7400.0,32300],["2017-10-17",7300.0,7400.0,7200.0,7400.0,50800],["2017-10-18",7300.0,7300.0,7200.0,7300.0,57400],["2017-10-19",7300.0,7300.0,7200.0,7300.0,16000],["2017-10-20",7200.0,7200.0,6900.0,7100.0,98600],["2017-10-23",7100.0,7100.0,6900.0,6900.0,131922],["2017-10-24",7000.0,7200.0,7000.0,7200.0,49500],["2017-10-25",7000.0,7000.0,6900.0,6900.0,3010],["2017-10-26",6900.0,7000.0,6800.0,6800.0,46116],["2017-10-27",6900.0,6900.0,6900.0,6900.0,5600],["2017-10-30",7000.0,7000.0,6600.0,6900.0,15053],["2017-10-31",6900.0,6900.0,6500.0,6500.0,62900],["2017-11-01",6500.0,6600.0,6100.0,6400.0,151000],["2017-11-02",6300.0,6300.0,5800.0,6000.0,190800],["2017-11-03",6000.0,6100.0,5900.0,6000.0,42510],["2017-11-06",6000.0,6100.0,6000.0,6000.0,16707],["2017-11-07",6200.0,6200.0,6100.0,6100.0,11400],["2017-11-08",6000.0,6100.0,6000.0,6100.0,18110],["2017-11-09",6000.0,6100.0,6000.0,6100.0,11200],["2017-11-10",6000.0,6100.0,6000.0,6100.0,36200],["2017-11-13",6100.0,6100.0,6000.0,6100.0,24561],["2017-11-14",6000.0,6000.0,5800.0,5800.0,89020],["2017-11-15",5700.0,5900.0,5700.0,5700.0,46100],["2017-11-16",5800.0,6000.0,5800.0,5800.0,72100],["2017-11-17",5800.0,5800.0,5700.0,5800.0,42800],["2017-11-20",5800.0,5900.0,5800.0,5900.0,18500],["2017-11-21",5800.0,5900.0,5800.0,5800.0,49164],["2017-11-22",5800.0,5900.0,5800.0,5800.0,39740],["2017-11-23",5800.0,6300.0,5800.0,6300.0,260101],["2017-11-24",6900.0,6900.0,6600.0,6700.0,237178],["2017-11-27",6700.0,6800.0,6500.0,6500.0,43400],["2017-11-28",6300.0,6500.0,6300.0,6300.0,100200],["2017-11-29",6300.0,6300.0,6100.0,6300.0,66400],["2017-11-30",6300.0,6300.0,6100.0,6300.0,10292],["2017-12-01",6200.0,6300.0,6100.0,6200.0,52800],["2017-12-04",6200.0,6400.0,6200.0,6300.0,43200],["2017-12-05",6300.0,6700.0,6200.0,6500.0,113780],["2017-12-06",6500.0,6700.0,6500.0,6600.0,115012],["2017-12-07",6700.0,6800.0,6600.0,6600.0,30400],["2017-12-08",6600.0,6800.0,6600.0,6700.0,44520],["2017-12-11",6600.0,6700.0,6600.0,6700.0,35700],["2017-12-12",6600.0,6600.0,6300.0,6400.0,65400],["2017-12-13",6400.0,6600.0,6400.0,6500.0,23550],["2017-12-14",6500.0,6600.0,6400.0,6500.0,25078],["2017-12-15",6600.0,6600.0,6400.0,6400.0,28700],["2017-12-18",6500.0,6600.0,6500.0,6600.0,10000],["2017-12-19",6600.0,6800.0,6600.0,6700.0,68180],["2017-12-20",6800.0,7300.0,6700.0,7300.0,292908],["2017-12-21",7500.0,7700.0,7300.0,7400.0,90600],["2017-12-22",7400.0,7400.0,7000.0,7100.0,81806],["2017-12-25",7200.0,7200.0,7000.0,7100.0,68045],["2017-12-26",7000.0,7100.0,6900.0,6900.0,42000],["2017-12-27",7200.0,7200.0,7000.0,7100.0,27701],["2017-12-28",7100.0,7100.0,6900.0,7000.0,37245],["2017-12-29",7000.0,7000.0,6900.0,7000.0,6869],["2018-01-02",7000.0,7000.0,6900.0,6900.0,22650],["2018-01-03",6900.0,6900.0,6800.0,6800.0,54500],["2018-01-04",6800.0,7000.0,6800.0,7000.0,53438],["2018-01-05",6900.0,6900.0,6800.0,6800.0,90410],["2018-01-08",6800.0,6800.0,6700.0,6800.0,34830],["2018-01-09",6800.0,7000.0,6700.0,7000.0,38820],["2018-01-10",6900.0,7100.0,6900.0,6900.0,44000],["2018-01-11",6900.0,7500.0,6700.0,7500.0,210400],["2018-01-12",7800.0,7900.0,7500.0,7900.0,399250],["2018-01-15",7900.0,7900.0,7500.0,7700.0,149501],["2018-01-16",7700.0,7700.0,7500.0,7500.0,136800],["2018-01-17",7500.0,7500.0,7400.0,7400.0,58600],["2018-01-18",7400.0,7400.0,7100.0,7300.0,142315],["2018-01-19",7400.0,7500.0,7100.0,7400.0,168800],["2018-01-22",7300.0,7300.0,6900.0,7100.0,166269],["2018-01-23",7100.0,7600.0,7100.0,7300.0,138918],["2018-01-24",7300.0,7600.0,7200.0,7400.0,191511],["2018-01-25",7300.0,7400.0,7200.0,7200.0,265500],["2018-01-26",7300.0,7300.0,7200.0,7200.0,44587],["2018-01-29",7200.0,7400.0,7200.0,7400.0,104100],["2018-01-30",7400.0,7400.0,7200.0,7400.0,126000],["2018-01-31",7400.0,7500.0,7100.0,7100.0,134430],["2018-02-01",7000.0,7500.0,6900.0,7500.0,231200],["2018-02-02",7500.0,7700.0,7500.0,7500.0,259900],["2018-02-05",7500.0,7500.0,7200.0,7200.0,154300],["2018-02-06",7100.0,7200.0,6500.0,7000.0,163100],["2018-02-07",7000.0,7500.0,7000.0,7500.0,115600],["2018-02-08",7300.0,7300.0,7100.0,7100.0,1919702],["2018-02-09",7000.0,7100.0,6800.0,6900.0,116000],["2018-02-12",7300.0,7300.0,7100.0,7200.0,34800],["2018-02-13",7300.0,7300.0,7100.0,7300.0,62800],["2018-02-21",7300.0,7500.0,7300.0,7300.0,43446],["2018-02-22",7300.0,7400.0,7300.0,7400.0,175600],["2018-02-23",7300.0,7400.0,7300.0,7300.0,59600],["2018-02-26",7300.0,7300.0,7100.0,7300.0,118600],["2018-02-27",7300.0,7300.0,7200.0,7300.0,51700],["2018-02-28",7200.0,7300.0,7100.0,7300.0,65400],["2018-03-01",7200.0,7200.0,7100.0,7200.0,140053],["2018-03-02",7200.0,7300.0,7100.0,7300.0,55400],["2018-03-05",7200.0,7200.0,7100.0,7200.0,21000],["2018-03-06",7100.0,7200.0,7100.0,7200.0,36000],["2018-03-07",7200.0,7200.0,7000.0,7200.0,126700],["2018-03-08",7100.0,7100.0,7000.0,7000.0,24100],["2018-03-09",7000.0,7200.0,7000.0,7200.0,22702],["2018-03-12",7100.0,7200.0,7000.0,7200.0,98200],["2018-03-13",7000.0,7100.0,7000.0,7000.0,37900],["2018-03-14",7000.0,7000.0,6900.0,7000.0,44938],["2018-03-15",7000.0,7100.0,7000.0,7000.0,28700],["2018-03-16",6900.0,7000.0,6900.0,7000.0,6300],["2018-03-19",7000.0,7000.0,6500.0,6500.0,167600],["2018-03-20",6600.0,7100.0,6600.0,6700.0,149600],["2018-03-21",6700.0,6700.0,6400.0,6500.0,178269],["2018-03-22",6600.0,6600.0,6300.0,6300.0,159907],["2018-03-23",6200.0,6300.0,6000.0,6000.0,131050],["2018-03-26",6000.0,6500.0,6000.0,6500.0,144900],["2018-03-27",6600.0,6900.0,6600.0,6700.0,313900],["2018-03-28",6700.0,6700.0,6300.0,6400.0,172000],["2018-03-29",6500.0,6600.0,6300.0,6400.0,187200],["2018-03-30",6600.0,6800.0,6400.0,6700.0,217900],["2018-04-02",6500.0,6700.0,6400.0,6600.0,66000],["2018-04-03",6600.0,6900.0,6400.0,6600.0,220100],["2018-04-04",6600.0,6700.0,6500.0,6500.0,145600],["2018-04-05",6500.0,6700.0,6500.0,6700.0,69100],["2018-04-06",6600.0,6800.0,6500.0,6700.0,246600],["2018-04-09",6700.0,6700.0,6400.0,6400.0,119300],["2018-04-10",6400.0,6400.0,6200.0,6200.0,86200],["2018-04-11",6200.0,6200.0,5900.0,5900.0,112000],["2018-04-12",5900.0,6100.0,5900.0,6100.0,76500],["2018-04-13",6000.0,6000.0,5900.0,5900.0,94900],["2018-04-16",5900.0,6000.0,5800.0,6000.0,86000],["2018-04-17",6000.0,6000.0,5800.0,5900.0,97600],["2018-04-18",6000.0,6100.0,5900.0,5900.0,165800],["2018-04-19",6000.0,6000.0,5700.0,6000.0,29600],["2018-04-20",5800.0,6000.0,5700.0,6000.0,50100],["2018-04-23",6000.0,6200.0,5800.0,5900.0,125200],["2018-04-24",5900.0,5900.0,5800.0,5900.0,132400],["2018-04-26",5800.0,5900.0,5400.0,5800.0,122000],["2018-04-27",5800.0,5800.0,5600.0,5700.0,97600],["2018-05-02",5700.0,5700.0,5300.0,5600.0,171400],["2018-05-03",5500.0,5600.0,5300.0,5600.0,45600],["2018-05-04",5500.0,5800.0,5500.0,5600.0,37600],["2018-05-07",5600.0,6000.0,5600.0,5800.0,39300],["2018-05-08",5900.0,5900.0,5700.0,5900.0,43600],["2018-05-09",5800.0,5900.0,5700.0,5900.0,55000],["2018-05-10",5700.0,5800.0,5600.0,5700.0,68500],["2018-05-11",5600.0,5800.0,5600.0,5800.0,31000],["2018-05-14",5700.0,5900.0,5700.0,5900.0,82000],["2018-05-15",5800.0,6000.0,5800.0,6000.0,46800],["2018-05-16",5700.0,5900.0,5700.0,5900.0,98900],["2018-05-17",5800.0,6000.0,5800.0,6000.0,66176],["2018-05-18",6000.0,6200.0,6000.0,6200.0,97200],["2018-05-21",6300.0,6400.0,6200.0,6400.0,93000],["2018-05-22",6400.0,6400.0,6100.0,6400.0,322100],["2018-05-23",6300.0,6400.0,6300.0,6400.0,64100],["2018-05-24",6400.0,6800.0,6400.0,6800.0,50300],["2018-05-25",6900.0,6900.0,6700.0,6800.0,64700],["2018-05-28",6800.0,6800.0,6300.0,6300.0,102000],["2018-05-29",6400.0,6500.0,6300.0,6300.0,51400],["2018-05-30",6400.0,6700.0,6300.0,6600.0,60500],["2018-05-31",6500.0,6700.0,6400.0,6700.0,38800],["2018-06-01",6600.0,6800.0,6500.0,6800.0,48000],["2018-06-04",6800.0,6800.0,6600.0,6800.0,70400],["2018-06-05",6700.0,6800.0,6700.0,6800.0,20000],["2018-06-06",6800.0,6900.0,6700.0,6900.0,20600],["2018-06-07",6900.0,7100.0,6900.0,7000.0,4800],["2018-06-08",7000.0,7100.0,6900.0,7000.0,13900],["2018-06-11",6600.0,6900.0,6600.0,6700.0,9300],["2018-06-12",6600.0,6800.0,6600.0,6800.0,2300],["2018-06-13",6900.0,7000.0,6700.0,6800.0,6900],["2018-06-14",6600.0,6800.0,6600.0,6600.0,14300],["2018-06-15",6600.0,6600.0,6500.0,6600.0,36400],["2018-06-18",6600.0,6700.0,6500.0,6500.0,10000],["2018-06-19",6400.0,6700.0,6300.0,6600.0,41800],["2018-06-20",6700.0,6700.0,6500.0,6600.0,3400],["2018-06-21",6600.0,6600.0,6500.0,6500.0,8000],["2018-06-22",6500.0,6500.0,6400.0,6500.0,14900],["2018-06-25",6400.0,6600.0,6400.0,6600.0,35300],["2018-06-26",6500.0,6500.0,6500.0,6500.0,4200],["2018-06-27",6400.0,6400.0,6400.0,6400.0,2200],["2018-06-28",6500.0,6500.0,6400.0,6400.0,3300],["2018-06-29",6500.0,6500.0,6400.0,6400.0,2600],["2018-07-02",6300.0,6400.0,6300.0,6400.0,12000],["2018-07-03",6400.0,6400.0,6100.0,6200.0,5900],["2018-07-04",6000.0,6200.0,6000.0,6200.0,1700],["2018-07-05",6100.0,6100.0,6100.0,6100.0,1100],["2018-07-06",6100.0,6200.0,6000.0,6200.0,12700],["2018-07-09",6200.0,6300.0,6100.0,6100.0,8100],["2018-07-10",6200.0,6200.0,6000.0,6100.0,17000],["2018-07-11",6000.0,6000.0,6000.0,6000.0,14100],["2018-07-12",5700.0,6000.0,5700.0,6000.0,10200],["2018-07-13",6000.0,6000.0,6000.0,6000.0,4800],["2018-07-16",6100.0,6100.0,6000.0,6100.0,6900],["2018-07-17",6100.0,6100.0,6100.0,6100.0,5200],["2018-07-18",5900.0,6100.0,5900.0,6100.0,3200],["2018-07-19",6100.0,6100.0,6100.0,6100.0,100],["2018-07-20",6000.0,6100.0,6000.0,6100.0,8100],["2018-07-23",6100.0,6100.0,6000.0,6000.0,13600],["2018-07-24",6000.0,6100.0,6000.0,6100.0,13800],["2018-07-25",6000.0,6200.0,6000.0,6200.0,6100],["2018-07-26",6200.0,6200.0,6100.0,6100.0,7100],["2018-07-27",6100.0,6100.0,6100.0,6100.0,100],["2018-07-30",6000.0,6000.0,6000.0,6000.0,10100],["2018-07-31",6000.0,6000.0,6000.0,6000.0,6200],["2018-08-01",6000.0,6000.0,6000.0,6000.0,13000],["2018-08-02",6100.0,6100.0,6100.0,6100.0,1200],["2018-08-03",6000.0,6100.0,6000.0,6100.0,700],["2018-08-06",6100.0,6100.0,6000.0,6000.0,5800],["2018-08-07",5900.0,5900.0,5900.0,5900.0,1700],["2018-08-08",6000.0,6000.0,6000.0,6000.0,100],["2018-08-09",6000.0,6000.0,6000.0,6000.0,1100],["2018-08-10",5900.0,6000.0,5900.0,6000.0,2500],["2018-08-13",6000.0,6100.0,6000.0,6100.0,2700],["2018-08-14",6000.0,6000.0,6000.0,6000.0,12300],["2018-08-15",5900.0,6000.0,5900.0,6000.0,5900],["2018-08-16",5900.0,6000.0,5900.0,6000.0,9500],["2018-08-17",5900.0,5900.0,5800.0,5800.0,11600],["2018-08-20",5900.0,5900.0,5700.0,5700.0,19400],["2018-08-21",5900.0,5900.0,5600.0,5600.0,41300],["2018-08-22",5800.0,5900.0,5700.0,5900.0,1300],["2018-08-23",5900.0,5900.0,5800.0,5800.0,5500],["2018-08-24",5700.0,5700.0,5700.0,5700.0,3500],["2018-08-27",5800.0,5800.0,5800.0,5800.0,100],["2018-08-28",5700.0,5700.0,5700.0,5700.0,500],["2018-08-29",5800.0,5900.0,5700.0,5900.0,13700],["2018-08-30",5800.0,5800.0,5800.0,5800.0,3500],["2018-08-31",5500.0,5900.0,5300.0,5800.0,5900],["2018-09-04",5800.0,5900.0,5800.0,5800.0,12700],["2018-09-05",5800.0,5800.0,5800.0,5800.0,7800],["2018-09-06",5800.0,5900.0,5800.0,5800.0,18100],["2018-09-07",5800.0,5800.0,5800.0,5800.0,100],["2018-09-10",5700.0,5800.0,5600.0,5800.0,31600],["2018-09-11",5700.0,5800.0,5700.0,5700.0,10700],["2018-09-12",5700.0,5700.0,5600.0,5700.0,5300],["2018-09-13",5700.0,5700.0,5700.0,5700.0,100],["2018-09-14",5700.0,5800.0,5700.0,5800.0,1200],["2018-09-17",5700.0,5800.0,5700.0,5800.0,5100],["2018-09-18",5700.0,5800.0,5700.0,5700.0,12800],["2018-09-19",5800.0,5900.0,5700.0,5800.0,12500],["2018-09-20",5700.0,5900.0,5700.0,5900.0,12400],["2018-09-21",5800.0,5800.0,5800.0,5800.0,100],["2018-09-24",5800.0,5800.0,5300.0,5500.0,249400],["2018-09-25",5700.0,5900.0,5300.0,5300.0,21700],["2018-09-26",5600.0,5600.0,5400.0,5400.0,3500],["2018-09-27",5400.0,5600.0,5400.0,5600.0,8100],["2018-09-28",5500.0,5600.0,5300.0,5600.0,20700],["2018-10-01",5600.0,5600.0,5100.0,5400.0,68100],["2018-10-02",5300.0,5500.0,5100.0,5300.0,73100],["2018-10-03",5200.0,5400.0,5100.0,5300.0,72200],["2018-10-04",5200.0,5300.0,5200.0,5200.0,19900],["2018-10-05",5300.0,5300.0,5100.0,5300.0,14000],["2018-10-08",5300.0,5300.0,5100.0,5300.0,48600],["2018-10-09",5200.0,5200.0,5100.0,5100.0,6500],["2018-10-10",5300.0,5400.0,5200.0,5300.0,23100],["2018-10-11",5200.0,5200.0,5000.0,5200.0,73100],["2018-10-12",5000.0,5200.0,5000.0,5100.0,134600],["2018-10-15",5200.0,5200.0,5100.0,5100.0,1900],["2018-10-16",5100.0,5200.0,5100.0,5200.0,4700],["2018-10-17",5100.0,5200.0,5100.0,5100.0,5600],["2018-10-18",5200.0,5200.0,5100.0,5100.0,600],["2018-10-19",5100.0,5100.0,5100.0,5100.0,126400],["2018-10-22",5100.0,5100.0,4700.0,5100.0,5000],["2018-10-23",5000.0,5100.0,5000.0,5100.0,4500],["2018-10-24",5000.0,5100.0,5000.0,5100.0,18100],["2018-10-25",4900.0,5000.0,4900.0,5000.0,7600],["2018-10-26",4800.0,5000.0,4800.0,5000.0,78600],["2018-10-29",4900.0,4900.0,4700.0,4800.0,15800],["2018-10-30",4800.0,4800.0,4800.0,4800.0,2500],["2018-10-31",4900.0,4900.0,4800.0,4900.0,3200],["2018-11-01",4800.0,4900.0,4800.0,4900.0,9000],["2018-11-02",4900.0,4900.0,4800.0,4800.0,21000],["2018-11-05",4900.0,4900.0,4900.0,4900.0,9200],["2018-11-06",4900.0,4900.0,4900.0,4900.0,400],["2018-11-07",4800.0,4900.0,4800.0,4900.0,15700],["2018-11-08",4900.0,5000.0,4900.0,5000.0,33000],["2018-11-09",5000.0,5000.0,5000.0,5000.0,10800],["2018-11-12",5000.0,5200.0,5000.0,5000.0,15900],["2018-11-13",4700.0,5000.0,4700.0,5000.0,14735],["2018-11-14",4900.0,5000.0,4800.0,5000.0,26000],["2018-11-15",4700.0,4800.0,4500.0,4500.0,149600],["2018-11-16",4800.0,4800.0,4700.0,4700.0,8100],["2018-11-19",4800.0,4800.0,4700.0,4800.0,19300],["2018-11-20",4800.0,4800.0,4800.0,4800.0,3000],["2018-11-21",4700.0,4800.0,4700.0,4800.0,34000],["2018-11-22",4700.0,4800.0,4700.0,4800.0,34500],["2018-11-23",4800.0,4900.0,4700.0,4900.0,36200],["2018-11-26",4900.0,4900.0,4800.0,4900.0,28500],["2018-11-27",4800.0,4800.0,4800.0,4800.0,5100],["2018-11-28",4800.0,5000.0,4800.0,5000.0,80500],["2018-11-29",4900.0,5100.0,4900.0,5100.0,13700],["2018-11-30",5000.0,5100.0,4900.0,5000.0,44200],["2018-12-03",4900.0,5100.0,4900.0,5100.0,15100],["2018-12-04",5000.0,5000.0,5000.0,5000.0,5500],["2018-12-05",4800.0,5100.0,4800.0,5100.0,26900],["2018-12-06",4900.0,5100.0,4900.0,5100.0,27600],["2018-12-07",5100.0,5100.0,5000.0,5100.0,17600],["2018-12-10",5000.0,5100.0,5000.0,5100.0,9000],["2018-12-11",5000.0,5000.0,4900.0,4900.0,16000],["2018-12-12",5000.0,5000.0,5000.0,5000.0,16400],["2018-12-13",5000.0,5000.0,5000.0,5000.0,65400],["2018-12-14",5000.0,5000.0,4900.0,4900.0,5000],["2018-12-17",5000.0,5000.0,4900.0,5000.0,31800],["2018-12-18",4900.0,4900.0,4800.0,4900.0,21700],["2018-12-19",4900.0,4900.0,4800.0,4900.0,39500],["2018-12-20",4800.0,4900.0,4800.0,4900.0,13100],["2018-12-21",4900.0,4900.0,4900.0,4900.0,2300],["2018-12-24",4700.0,4900.0,4700.0,4800.0,4200],["2018-12-25",4700.0,4900.0,4700.0,4900.0,4500],["2018-12-26",4900.0,5000.0,4800.0,5000.0,3200],["2018-12-27",4900.0,5000.0,4900.0,5000.0,4500],["2018-12-28",4800.0,5100.0,4800.0,5100.0,7900],["2019-01-02",5200.0,5400.0,5200.0,5200.0,33400],["2019-01-03",5200.0,5200.0,4900.0,5100.0,58100],["2019-01-04",5000.0,5000.0,4900.0,5000.0,7200],["2019-01-07",4900.0,4900.0,4600.0,4900.0,15300],["2019-01-08",4900.0,5000.0,4900.0,5000.0,1400],["2019-01-09",5000.0,5000.0,4900.0,4900.0,8800],["2019-01-10",4800.0,5000.0,4800.0,5000.0,400],["2019-01-11",5000.0,5000.0,4900.0,5000.0,2400],["2019-01-14",5000.0,5000.0,4800.0,4800.0,22500],["2019-01-15",4900.0,4900.0,4900.0,4900.0,100],["2019-01-16",4900.0,5000.0,4900.0,5000.0,1400],["2019-01-17",5000.0,5000.0,5000.0,5000.0,390],["2019-01-18",5000.0,5000.0,5000.0,5000.0,400],["2019-01-21",4900.0,4900.0,4900.0,4900.0,5000],["2019-01-22",4800.0,4800.0,4800.0,4800.0,6500],["2019-01-23",4800.0,4900.0,4800.0,4900.0,7400],["2019-01-24",4900.0,4900.0,4700.0,4700.0,27200],["2019-01-25",4700.0,4800.0,4700.0,4700.0,48600],["2019-01-28",4800.0,5100.0,4700.0,4700.0,31600],["2019-01-29",4900.0,4900.0,4700.0,4800.0,39100],["2019-01-30",4800.0,4900.0,4800.0,4800.0,15100],["2019-01-31",4900.0,4900.0,4700.0,4700.0,14000],["2019-02-01",4900.0,5100.0,4800.0,5100.0,59700],["2019-02-11",5200.0,5300.0,5100.0,5200.0,83200],["2019-02-12",5200.0,5300.0,5100.0,5300.0,147300],["2019-02-13",5200.0,5300.0,5200.0,5300.0,106200],["2019-02-14",5200.0,5300.0,5200.0,5300.0,115500],["2019-02-15",5300.0,5400.0,5300.0,5400.0,130900],["2019-02-18",5400.0,5400.0,5200.0,5400.0,127900],["2019-02-19",5300.0,5400.0,4900.0,5400.0,110900],["2019-02-20",5300.0,5300.0,5300.0,5300.0,74200],["2019-02-21",5300.0,5300.0,5000.0,5000.0,62600],["2019-02-22",5100.0,5100.0,5100.0,5100.0,1000],["2019-02-25",5200.0,5200.0,4800.0,4900.0,105800],["2019-02-26",5000.0,5000.0,4900.0,5000.0,6800],["2019-02-27",5000.0,5100.0,4900.0,5000.0,64200],["2019-02-28",5000.0,5000.0,5000.0,5000.0,52400],["2019-03-01",5000.0,5000.0,5000.0,5000.0,41600],["2019-03-04",4900.0,5000.0,4900.0,5000.0,16100],["2019-03-05",4900.0,5100.0,4900.0,5000.0,61100],["2019-03-06",4900.0,5000.0,4900.0,5000.0,65600],["2019-03-07",5000.0,5100.0,5000.0,5000.0,50200],["2019-03-08",5000.0,5000.0,5000.0,5000.0,34300],["2019-03-11",5000.0,5000.0,4900.0,4900.0,13400],["2019-03-12",5000.0,5000.0,4900.0,5000.0,22200],["2019-03-13",5000.0,5000.0,4900.0,5000.0,30000],["2019-03-14",5000.0,5100.0,5000.0,5000.0,22700],["2019-03-15",5100.0,5100.0,4900.0,4900.0,49600],["2019-03-18",5000.0,5000.0,5000.0,5000.0,38000],["2019-03-19",5000.0,5100.0,5000.0,5100.0,21100],["2019-03-20",4900.0,5000.0,4900.0,4900.0,37500],["2019-03-21",4900.0,4900.0,4800.0,4800.0,26000],["2019-03-22",4900.0,5000.0,4800.0,5000.0,11200],["2019-03-25",4800.0,4900.0,4800.0,4900.0,48100],["2019-03-26",4800.0,4900.0,4700.0,4900.0,1300],["2019-03-27",4900.0,4900.0,4900.0,4900.0,34500],["2019-03-28",4800.0,4900.0,4600.0,4600.0,25100],["2019-03-29",4800.0,5000.0,4800.0,5000.0,10400],["2019-04-01",4800.0,4900.0,4500.0,4800.0,356100],["2019-04-02",4700.0,4800.0,4600.0,4600.0,12500],["2019-04-03",4800.0,4800.0,4600.0,4800.0,8800],["2019-04-04",4700.0,4700.0,4700.0,4700.0,17400],["2019-04-05",4700.0,4800.0,4600.0,4800.0,30600],["2019-04-08",4700.0,4800.0,4700.0,4700.0,53300],["2019-04-09",4600.0,4700.0,4600.0,4700.0,45000],["2019-04-10",4700.0,4800.0,4700.0,4800.0,11800],["2019-04-11",4800.0,4800.0,4600.0,4700.0,24800],["2019-04-12",4600.0,4700.0,4600.0,4700.0,29000],["2019-04-16",4700.0,4700.0,4600.0,4600.0,7300],["2019-04-17",4600.0,4700.0,4600.0,4700.0,10000],["2019-04-18",4500.0,4800.0,4400.0,4800.0,50700],["2019-04-19",4600.0,4700.0,4600.0,4700.0,22100],["2019-04-22",4700.0,4700.0,4700.0,4700.0,0],["2019-04-23",4700.0,4700.0,4700.0,4700.0,17000],["2019-04-24",4700.0,4700.0,4500.0,4600.0,14100],["2019-04-25",4700.0,4700.0,4700.0,4700.0,2200],["2019-04-26",4700.0,4700.0,4600.0,4600.0,2700],["2019-05-02",4600.0,4600.0,4400.0,4600.0,9400],["2019-05-03",4600.0,4600.0,4500.0,4500.0,3100],["2019-05-06",4500.0,4500.0,4500.0,4500.0,3100],["2019-05-07",4600.0,4600.0,4600.0,4600.0,31800],["2019-05-08",4500.0,4600.0,4500.0,4600.0,3000],["2019-05-09",4600.0,4600.0,4500.0,4500.0,12200],["2019-05-10",4600.0,4600.0,4600.0,4600.0,1700],["2019-05-13",4600.0,4600.0,4600.0,4600.0,15500],["2019-05-14",4600.0,4600.0,4600.0,4600.0,1000],["2019-05-15",4500.0,4600.0,4500.0,4600.0,3600],["2019-05-16",4500.0,4500.0,4500.0,4500.0,2000],["2019-05-17",4500.0,4500.0,4400.0,4400.0,4500],["2019-05-20",4500.0,4500.0,4500.0,4500.0,100],["2019-05-21",4500.0,4500.0,4500.0,4500.0,500],["2019-05-22",4500.0,4500.0,4400.0,4400.0,2000],["2019-05-23",4400.0,4500.0,4400.0,4500.0,600],["2019-05-24",4400.0,4500.0,4400.0,4500.0,200],["2019-05-27",4400.0,4400.0,4100.0,4100.0,24800],["2019-05-28",4300.0,4300.0,4200.0,4200.0,3000],["2019-05-29",4300.0,4300.0,4200.0,4200.0,2700],["2019-05-30",4200.0,4200.0,4200.0,4200.0,1300],["2019-05-31",4100.0,4200.0,4100.0,4200.0,2400],["2019-06-03",4200.0,4200.0,4100.0,4100.0,3000],["2019-06-04",4200.0,4200.0,4200.0,4200.0,100],["2019-06-05",4100.0,4100.0,3900.0,3900.0,20400],["2019-06-06",4000.0,4200.0,4000.0,4200.0,4600],["2019-06-07",4300.0,4500.0,4300.0,4300.0,5800],["2019-06-10",4400.0,4400.0,4100.0,4200.0,2700],["2019-06-11",4100.0,4200.0,4100.0,4200.0,10100],["2019-06-12",4200.0,4200.0,4000.0,4000.0,13800],["2019-06-13",4000.0,4100.0,4000.0,4100.0,1600],["2019-06-14",4000.0,4100.0,4000.0,4100.0,20700],["2019-06-17",4000.0,4000.0,3900.0,3900.0,18400],["2019-06-18",3800.0,3800.0,3700.0,3800.0,15100],["2019-06-19",3900.0,3900.0,3700.0,3900.0,32900],["2019-06-20",3800.0,3900.0,3800.0,3900.0,5800],["2019-06-21",4000.0,4000.0,3900.0,3900.0,400],["2019-06-24",3700.0,3900.0,3700.0,3900.0,18600],["2019-06-25",3700.0,3700.0,3700.0,3700.0,700],["2019-06-26",3900.0,3900.0,3800.0,3900.0,600],["2019-06-27",3900.0,3900.0,3900.0,3900.0,0],["2019-06-28",3900.0,3900.0,3800.0,3900.0,2300],["2019-07-01",3700.0,3900.0,3700.0,3800.0,9500],["2019-07-02",3900.0,3900.0,3600.0,3800.0,6300],["2019-07-03",3800.0,3800.0,3800.0,3800.0,5000],["2019-07-04",3800.0,3800.0,3600.0,3600.0,2100],["2019-07-05",3800.0,3900.0,3800.0,3800.0,14000],["2019-07-08",3900.0,3900.0,3900.0,3900.0,700],["2019-07-09",3800.0,3800.0,3600.0,3800.0,700],["2019-07-10",3900.0,3900.0,3700.0,3800.0,14600],["2019-07-11",3700.0,3800.0,3600.0,3800.0,2600],["2019-07-12",3800.0,3800.0,3600.0,3600.0,600],["2019-07-15",3700.0,3700.0,3700.0,3700.0,7100],["2019-07-16",3700.0,3800.0,3700.0,3700.0,18600],["2019-07-17",3800.0,3800.0,3700.0,3700.0,2700],["2019-07-18",3700.0,3800.0,3700.0,3800.0,28900],["2019-07-19",3700.0,3800.0,3700.0,3800.0,3100],["2019-07-22",3700.0,3800.0,3700.0,3800.0,7000],["2019-07-23",3700.0,3900.0,3700.0,3800.0,28900],["2019-07-24",3700.0,3800.0,3600.0,3700.0,36800],["2019-07-25",3700.0,3800.0,3700.0,3800.0,6600],["2019-07-26",3700.0,3800.0,3700.0,3800.0,1100],["2019-07-29",3700.0,3800.0,3700.0,3800.0,5500],["2019-07-30",3800.0,3800.0,3600.0,3700.0,40100],["2019-07-31",3700.0,3700.0,3700.0,3700.0,15000],["2019-08-01",3800.0,3800.0,3700.0,3700.0,29900],["2019-08-02",3700.0,3700.0,3500.0,3500.0,11500],["2019-08-05",3600.0,3600.0,3600.0,3600.0,8700],["2019-08-06",3600.0,3600.0,3600.0,3600.0,8000],["2019-08-07",3600.0,3700.0,3600.0,3700.0,21600],["2019-08-08",3700.0,3700.0,3700.0,3700.0,6100],["2019-08-09",3700.0,3700.0,3600.0,3600.0,12600],["2019-08-12",3700.0,3700.0,3700.0,3700.0,64200],["2019-08-13",3800.0,3800.0,3700.0,3800.0,65800],["2019-08-14",3900.0,4000.0,3900.0,3900.0,39800],["2019-08-15",3900.0,4000.0,3900.0,4000.0,44000],["2019-08-16",4000.0,4000.0,3900.0,4000.0,75200],["2019-08-19",4000.0,4000.0,3900.0,3900.0,29300],["2019-08-20",3900.0,3900.0,3600.0,3600.0,38100],["2019-08-21",3700.0,3900.0,3700.0,3900.0,41200],["2019-08-22",4000.0,4000.0,3800.0,3900.0,36800],["2019-08-23",3900.0,3900.0,3800.0,3900.0,30800],["2019-08-26",3900.0,3900.0,3800.0,3800.0,15100],["2019-08-27",3800.0,3800.0,3700.0,3800.0,14500],["2019-08-28",3800.0,3900.0,3700.0,3800.0,48400],["2019-08-29",3800.0,3800.0,3600.0,3600.0,43400],["2019-08-30",3700.0,3700.0,3700.0,3700.0,3300],["2019-09-03",3700.0,3700.0,3700.0,3700.0,0],["2019-09-04",3700.0,3700.0,3700.0,3700.0,4300],["2019-09-05",3700.0,3800.0,3500.0,3800.0,7700],["2019-09-06",3700.0,3700.0,3600.0,3600.0,13600],["2019-09-09",3800.0,3800.0,3800.0,3800.0,100],["2019-09-10",3700.0,3700.0,3700.0,3700.0,300],["2019-09-11",3600.0,3800.0,3600.0,3800.0,5100],["2019-09-12",3800.0,3900.0,3600.0,3600.0,29900],["2019-09-13",3600.0,3800.0,3600.0,3600.0,8000],["2019-09-16",3600.0,3800.0,3600.0,3600.0,31200],["2019-09-17",3600.0,3600.0,3500.0,3600.0,12500],["2019-09-18",3500.0,3600.0,3500.0,3600.0,28200],["2019-09-19",3600.0,3600.0,3600.0,3600.0,34800],["2019-09-20",3500.0,3600.0,3500.0,3600.0,15200],["2019-09-23",3600.0,3700.0,3600.0,3700.0,28600],["2019-09-24",3600.0,3800.0,3600.0,3800.0,24100],["2019-09-25",3800.0,3900.0,3800.0,3800.0,24600],["2019-09-26",3700.0,3800.0,3600.0,3700.0,33100],["2019-09-27",3700.0,3800.0,3600.0,3700.0,26000],["2019-09-30",3800.0,3800.0,3700.0,3700.0,13900],["2019-10-01",3700.0,3700.0,3600.0,3700.0,25500],["2019-10-02",3700.0,3800.0,3700.0,3700.0,17000],["2019-10-03",3700.0,3700.0,3500.0,3700.0,22600],["2019-10-04",3700.0,3800.0,3700.0,3700.0,19200],["2019-10-07",3700.0,3700.0,3600.0,3700.0,18700],["2019-10-08",3700.0,3700.0,3700.0,3700.0,19400],["2019-10-09",3700.0,3700.0,3700.0,3700.0,17600],["2019-10-10",3700.0,3700.0,3600.0,3600.0,28500],["2019-10-11",3600.0,3600.0,3500.0,3600.0,43800],["2019-10-14",3600.0,3700.0,3500.0,3700.0,32300],["2019-10-15",3700.0,3700.0,3600.0,3700.0,35200],["2019-10-16",3600.0,3700.0,3600.0,3700.0,76900],["2019-10-17",3600.0,3700.0,3600.0,3700.0,58800],["2019-10-18",3600.0,3600.0,3500.0,3600.0,36900],["2019-10-21",3500.0,3600.0,3500.0,3600.0,67100],["2019-10-22",3500.0,3600.0,3400.0,3600.0,114600],["2019-10-23",3600.0,3700.0,3600.0,3700.0,82500],["2019-10-24",3500.0,3600.0,3500.0,3600.0,32500],["2019-10-25",3500.0,3600.0,3500.0,3600.0,94400],["2019-10-28",3600.0,3600.0,3500.0,3600.0,36000],["2019-10-29",3500.0,3500.0,3500.0,3500.0,28500],["2019-10-30",3500.0,3600.0,3500.0,3500.0,40900],["2019-10-31",3500.0,3500.0,3400.0,3500.0,36600],["2019-11-01",3500.0,3500.0,3400.0,3400.0,56200],["2019-11-04",3300.0,3400.0,3300.0,3400.0,46000],["2019-11-05",3200.0,3500.0,3200.0,3500.0,48600],["2019-11-06",3400.0,3400.0,3400.0,3400.0,31730],["2019-11-07",3300.0,3300.0,3200.0,3300.0,34300],["2019-11-08",3200.0,3200.0,3000.0,3100.0,58500],["2019-11-11",3000.0,3000.0,2900.0,2900.0,11400],["2019-11-12",2700.0,3100.0,2700.0,3100.0,32600],["2019-11-13",3100.0,3300.0,3000.0,3100.0,15000],["2019-11-14",3100.0,3400.0,3000.0,3400.0,29500],["2019-11-15",3200.0,3400.0,3100.0,3400.0,28600],["2019-11-18",3200.0,3200.0,3100.0,3200.0,30600],["2019-11-19",3100.0,3500.0,2900.0,3500.0,137000],["2019-11-20",3300.0,3500.0,3200.0,3500.0,24600],["2019-11-21",3400.0,3400.0,3200.0,3400.0,60200],["2019-11-22",3200.0,3300.0,3100.0,3200.0,55300],["2019-11-25",3000.0,3000.0,2900.0,2900.0,121600],["2019-11-26",2900.0,3100.0,2900.0,3100.0,13500],["2019-11-27",3000.0,3300.0,3000.0,3300.0,42800],["2019-11-28",3100.0,3100.0,3000.0,3100.0,50500],["2019-11-29",3000.0,3100.0,3000.0,3100.0,25400],["2019-12-02",3000.0,3200.0,2900.0,3200.0,26600],["2019-12-03",3200.0,3200.0,2900.0,3100.0,54900],["2019-12-04",3000.0,3000.0,3000.0,3000.0,37900],["2019-12-05",2900.0,2900.0,2900.0,2900.0,1300],["2019-12-06",2900.0,3000.0,2900.0,3000.0,6600],["2019-12-09",2900.0,3000.0,2900.0,3000.0,9500],["2019-12-10",3000.0,3000.0,2900.0,3000.0,56000],["2019-12-11",3000.0,3000.0,2900.0,3000.0,40300],["2019-12-12",2900.0,3000.0,2900.0,3000.0,4200],["2019-12-13",2900.0,3000.0,2900.0,3000.0,13200],["2019-12-16",2900.0,2900.0,2900.0,2900.0,3000],["2019-12-17",2900.0,3000.0,2900.0,3000.0,3100],["2019-12-18",3000.0,3000.0,2900.0,2900.0,2400],["2019-12-19",2900.0,3000.0,2900.0,3000.0,4100],["2019-12-20",2900.0,3000.0,2900.0,3000.0,19400],["2019-12-23",2900.0,2900.0,2900.0,2900.0,6600],["2019-12-24",2700.0,3000.0,2700.0,2900.0,25900],["2019-12-25",2900.0,3000.0,2900.0,3000.0,5800],["2019-12-26",3000.0,3000.0,2800.0,2800.0,3900],["2019-12-27",2900.0,2900.0,2800.0,2800.0,4600],["2019-12-30",2800.0,2900.0,2800.0,2800.0,2900],["2019-12-31",2700.0,2800.0,2700.0,2800.0,4800],["2020-01-02",2900.0,3000.0,2900.0,3000.0,67800],["2020-01-03",3000.0,3000.0,3000.0,3000.0,14000],["2020-01-06",3000.0,3000.0,3000.0,3000.0,300],["2020-01-07",3000.0,3000.0,2800.0,3000.0,13700],["2020-01-08",2900.0,3000.0,2800.0,2800.0,3900],["2020-01-09",2900.0,2900.0,2800.0,2900.0,6100],["2020-01-10",2800.0,2900.0,2800.0,2800.0,10600],["2020-01-13",2900.0,2900.0,2800.0,2900.0,2800],["2020-01-14",2800.0,2800.0,2800.0,2800.0,1100],["2020-01-15",2900.0,2900.0,2900.0,2900.0,5400],["2020-01-16",2900.0,2900.0,2900.0,2900.0,3000],["2020-01-17",2900.0,3000.0,2900.0,3000.0,3100],["2020-01-20",2900.0,3000.0,2900.0,3000.0,6600],["2020-01-21",2900.0,3000.0,2900.0,3000.0,300],["2020-01-22",3000.0,3100.0,2900.0,2900.0,14200],["2020-01-30",3000.0,3000.0,2900.0,2900.0,1100],["2020-01-31",2900.0,3100.0,2900.0,3100.0,10200],["2020-02-03",2900.0,3000.0,2900.0,3000.0,8200],["2020-02-04",3000.0,3000.0,2900.0,3000.0,11200],["2020-02-05",2900.0,3000.0,2800.0,2800.0,11600],["2020-02-06",2900.0,3000.0,2900.0,2900.0,12500],["2020-02-07",2900.0,3000.0,2900.0,3000.0,24200],["2020-02-10",3000.0,3000.0,3000.0,3000.0,14600],["2020-02-11",3000.0,3000.0,2900.0,3000.0,61500],["2020-02-12",3000.0,3000.0,3000.0,3000.0,3600],["2020-02-13",3000.0,3000.0,2800.0,2900.0,56200],["2020-02-14",2900.0,2900.0,2900.0,2900.0,6000],["2020-02-17",2900.0,2900.0,2800.0,2900.0,3100],["2020-02-18",2900.0,2900.0,2900.0,2900.0,13000],["2020-02-19",2800.0,2800.0,2800.0,2800.0,500],["2020-02-20",2900.0,3000.0,2900.0,3000.0,6600],["2020-02-21",2900.0,2900.0,2800.0,2800.0,10100],["2020-02-24",2900.0,2900.0,2800.0,2800.0,22500],["2020-02-25",2800.0,2900.0,2700.0,2700.0,7700],["2020-02-26",2900.0,2900.0,2800.0,2800.0,17000],["2020-02-27",2800.0,2900.0,2800.0,2800.0,12300],["2020-02-28",2800.0,2800.0,2800.0,2800.0,1000],["2020-03-02",2900.0,3000.0,2900.0,2900.0,300],["2020-03-03",3000.0,3000.0,3000.0,3000.0,1000],["2020-03-04",3000.0,3000.0,3000.0,3000.0,0],["2020-03-05",2900.0,2900.0,2800.0,2800.0,6300],["2020-03-06",2800.0,2900.0,2800.0,2900.0,8200],["2020-03-09",2800.0,2800.0,2700.0,2800.0,13000],["2020-03-10",2700.0,2900.0,2700.0,2800.0,2400],["2020-03-11",2800.0,2800.0,2700.0,2800.0,4100],["2020-03-12",2600.0,2800.0,2600.0,2700.0,2700],["2020-03-13",2600.0,2800.0,2500.0,2500.0,2600],["2020-03-16",2600.0,2700.0,2600.0,2700.0,3300],["2020-03-17",2600.0,2700.0,2600.0,2700.0,1100],["2020-03-18",2700.0,2700.0,2600.0,2600.0,3386],["2020-03-19",2600.0,2700.0,2600.0,2700.0,2600],["2020-03-20",2600.0,2700.0,2600.0,2700.0,1100],["2020-03-23",2500.0,2600.0,2500.0,2600.0,5100],["2020-03-24",2700.0,2700.0,2700.0,2700.0,100],["2020-03-25",2600.0,2700.0,2600.0,2700.0,5100],["2020-03-26",2500.0,2600.0,2500.0,2600.0,2200],["2020-03-27",2500.0,2500.0,2500.0,2500.0,900],["2020-03-30",2400.0,2500.0,2400.0,2500.0,7300],["2020-03-31",2500.0,2500.0,2400.0,2400.0,9500],["2020-04-01",2400.0,2600.0,2400.0,2600.0,4200],["2020-04-03",2500.0,2600.0,2500.0,2600.0,200],["2020-04-06",2600.0,2700.0,2500.0,2700.0,9000],["2020-04-07",2600.0,2700.0,2600.0,2600.0,3900],["2020-04-08",2500.0,2600.0,2500.0,2600.0,8300],["2020-04-09",2600.0,2600.0,2400.0,2600.0,58400],["2020-04-10",2500.0,2600.0,2500.0,2600.0,2100],["2020-04-13",2600.0,2600.0,2600.0,2600.0,0],["2020-04-14",2500.0,2600.0,2500.0,2600.0,9000],["2020-04-15",2600.0,2700.0,2500.0,2700.0,19900],["2020-04-16",2700.0,2700.0,2600.0,2600.0,81200],["2020-04-17",2600.0,2700.0,2600.0,2600.0,12200],["2020-04-20",2600.0,2700.0,2600.0,2700.0,36100],["2020-04-21",2700.0,2900.0,2600.0,2900.0,71000],["2020-04-22",2700.0,2800.0,2700.0,2800.0,48200],["2020-04-23",2800.0,2800.0,2700.0,2700.0,13500],["2020-04-24",2700.0,2800.0,2700.0,2800.0,61900],["2020-04-27",2800.0,2800.0,2700.0,2800.0,43400],["2020-04-28",2700.0,2800.0,2700.0,2700.0,27600],["2020-04-29",2700.0,2800.0,2700.0,2800.0,32400],["2020-05-04",2700.0,2800.0,2700.0,2700.0,14200],["2020-05-05",2700.0,2800.0,2600.0,2600.0,20400],["2020-05-06",2700.0,2700.0,2700.0,2700.0,7100],["2020-05-07",2700.0,2700.0,2700.0,2700.0,2700],["2020-05-08",2600.0,2700.0,2600.0,2700.0,16400],["2020-05-11",2700.0,2700.0,2700.0,2700.0,0],["2020-05-12",2600.0,2600.0,2600.0,2600.0,4300],["2020-05-13",2600.0,2700.0,2600.0,2700.0,6900],["2020-05-14",2600.0,2700.0,2600.0,2700.0,17000],["2020-05-15",2700.0,2700.0,2700.0,2700.0,0],["2020-05-18",2600.0,2600.0,2600.0,2600.0,18400],["2020-05-19",2600.0,2600.0,2500.0,2500.0,67000],["2020-05-20",2600.0,2700.0,2600.0,2700.0,11300],["2020-05-21",2600.0,2600.0,2600.0,2600.0,10200],["2020-05-22",2600.0,2600.0,2500.0,2500.0,1100],["2020-05-25",2600.0,2600.0,2500.0,2600.0,14200],["2020-05-26",2600.0,2600.0,2600.0,2600.0,50900],["2020-05-27",2600.0,2700.0,2600.0,2600.0,20500],["2020-05-28",2600.0,2600.0,2600.0,2600.0,13100],["2020-05-29",2600.0,2600.0,2500.0,2500.0,69100],["2020-06-01",2600.0,2700.0,2600.0,2700.0,16600],["2020-06-02",2700.0,2700.0,2600.0,2700.0,29600],["2020-06-03",2700.0,2800.0,2700.0,2800.0,75300],["2020-06-04",2800.0,2900.0,2800.0,2900.0,68800],["2020-06-05",2900.0,2900.0,2800.0,2800.0,26300],["2020-06-08",2900.0,3000.0,2900.0,3000.0,143600],["2020-06-09",3200.0,3300.0,3100.0,3300.0,126700],["2020-06-10",3300.0,3600.0,3300.0,3600.0,234500],["2020-06-11",3800.0,3900.0,3600.0,3600.0,176600],["2020-06-12",3400.0,3700.0,3300.0,3700.0,151900],["2020-06-15",3600.0,3800.0,3500.0,3800.0,234100],["2020-06-16",3800.0,4100.0,3800.0,4100.0,134800],["2020-06-17",4400.0,4500.0,4400.0,4500.0,116300],["2020-06-18",4400.0,4900.0,4400.0,4900.0,158700],["2020-06-19",5200.0,5300.0,5200.0,5300.0,156000],["2020-06-22",5400.0,5800.0,5400.0,5400.0,283100],["2020-06-23",5700.0,5700.0,4900.0,5100.0,166500],["2020-06-24",4900.0,5400.0,4900.0,5000.0,52300],["2020-06-25",4800.0,5300.0,4800.0,4900.0,110900],["2020-06-26",4800.0,5000.0,4800.0,5000.0,26200],["2020-06-29",4700.0,5100.0,4700.0,4900.0,32100],["2020-06-30",4700.0,4900.0,4700.0,4800.0,32100],["2020-07-01",4900.0,5100.0,4900.0,5000.0,13000],["2020-07-02",4900.0,5000.0,4900.0,5000.0,96000],["2020-07-03",5000.0,5000.0,4900.0,5000.0,108700],["2020-07-06",5000.0,5000.0,5000.0,5000.0,32400],["2020-07-07",5100.0,5100.0,5100.0,5100.0,34200],["2020-07-08",5000.0,5000.0,5000.0,5000.0,23800],["2020-07-09",5000.0,5000.0,5000.0,5000.0,62600],["2020-07-10",5100.0,5100.0,4700.0,4900.0,100000],["2020-07-13",4900.0,5000.0,4800.0,4800.0,9100],["2020-07-14",4900.0,5000.0,4700.0,4700.0,4100],["2020-07-15",4900.0,4900.0,4900.0,4900.0,5000],["2020-07-16",5000.0,5000.0,4900.0,4900.0,19800],["2020-07-17",4900.0,4900.0,4500.0,4600.0,104000],["2020-07-20",4700.0,4700.0,4200.0,4300.0,98900],["2020-07-21",4400.0,4400.0,3900.0,3900.0,100000],["2020-07-22",4000.0,4200.0,3600.0,4200.0,126400],["2020-07-23",4200.0,4300.0,4100.0,4200.0,103300],["2020-07-24",4200.0,4200.0,4000.0,4000.0,119200],["2020-07-27",4000.0,4000.0,3600.0,3600.0,137100],["2020-07-28",3300.0,3900.0,3300.0,3900.0,131800],["2020-07-29",4000.0,4000.0,3600.0,3800.0,114700],["2020-07-30",3800.0,3900.0,3700.0,3900.0,121700],["2020-07-31",3800.0,4100.0,3700.0,4000.0,139000],["2020-08-03",4000.0,4100.0,3900.0,4100.0,137900],["2020-08-04",4100.0,4200.0,4100.0,4100.0,93600],["2020-08-05",4100.0,4100.0,4000.0,4100.0,100300],["2020-08-06",3900.0,4200.0,3900.0,4200.0,157300],["2020-08-07",4200.0,4300.0,4200.0,4300.0,114300],["2020-08-10",4300.0,4300.0,4000.0,4300.0,106100],["2020-08-11",4200.0,4300.0,4200.0,4200.0,113100],["2020-08-12",4200.0,4200.0,4000.0,4000.0,37600],["2020-08-13",4100.0,4200.0,4000.0,4200.0,139100],["2020-08-14",4200.0,4200.0,4000.0,4000.0,132100],["2020-08-17",3800.0,4100.0,3800.0,4100.0,152700],["2020-08-18",4000.0,4200.0,4000.0,4100.0,92600],["2020-08-19",4100.0,4100.0,4100.0,4100.0,10800],["2020-08-20",4100.0,4400.0,4100.0,4400.0,148400],["2020-08-21",4500.0,4500.0,4300.0,4400.0,94400],["2020-08-24",4500.0,4600.0,4300.0,4500.0,160800],["2020-08-25",4400.0,4400.0,4200.0,4300.0,59200],["2020-08-26",4300.0,4300.0,4000.0,4100.0,157600],["2020-08-27",4100.0,4300.0,4100.0,4300.0,173730],["2020-08-28",4200.0,4500.0,4200.0,4300.0,125100],["2020-08-31",4300.0,4300.0,4200.0,4200.0,160400],["2020-09-01",4200.0,4300.0,4100.0,4300.0,136000],["2020-09-03",4200.0,4400.0,4100.0,4400.0,116600],["2020-09-04",4200.0,4400.0,4100.0,4400.0,166700],["2020-09-07",4400.0,4600.0,4300.0,4500.0,157400],["2020-09-08",4500.0,4900.0,4400.0,4900.0,129400],["2020-09-09",5000.0,5300.0,5000.0,5300.0,125300],["2020-09-10",4900.0,5500.0,4800.0,5100.0,167400],["2020-09-11",5000.0,5200.0,4700.0,4700.0,191300],["2020-09-14",4700.0,4900.0,4700.0,4900.0,85800],["2020-09-15",5000.0,5300.0,5000.0,5000.0,205100],["2020-09-16",5100.0,5100.0,4900.0,5000.0,67100],["2020-09-17",4900.0,5000.0,4800.0,4800.0,108200],["2020-09-18",4900.0,5000.0,4900.0,5000.0,136700],["2020-09-21",5100.0,5100.0,4900.0,4900.0,69500],["2020-09-22",4800.0,4900.0,4800.0,4800.0,196300],["2020-09-23",4900.0,5000.0,4700.0,4700.0,172500],["2020-09-24",4900.0,5000.0,4800.0,4800.0,19500],["2020-09-25",4800.0,5000.0,4800.0,4800.0,184600],["2020-09-28",4900.0,4900.0,4700.0,4800.0,91700],["2020-09-29",4900.0,4900.0,4700.0,4700.0,142500],["2020-09-30",4700.0,4700.0,4500.0,4600.0,116500],["2020-10-01",4700.0,4700.0,4500.0,4500.0,119300],["2020-10-02",4500.0,4700.0,4500.0,4500.0,106700],["2020-10-05",4600.0,4700.0,4600.0,4700.0,48800],["2020-10-06",4700.0,4900.0,4700.0,4800.0,135800],["2020-10-07",4800.0,4900.0,4800.0,4900.0,85900],["2020-10-08",4900.0,5000.0,4800.0,4900.0,16900],["2020-10-09",4900.0,4900.0,4700.0,4800.0,13000],["2020-10-12",4800.0,4800.0,4600.0,4600.0,50200],["2020-10-13",4600.0,4600.0,4500.0,4500.0,5700],["2020-10-14",4500.0,4500.0,4200.0,4500.0,23100],["2020-10-15",4300.0,4400.0,4200.0,4400.0,32000],["2020-10-16",4400.0,4500.0,4300.0,4500.0,2000],["2020-10-19",4500.0,4500.0,4300.0,4400.0,116700],["2020-10-20",4300.0,4400.0,4300.0,4400.0,138900],["2020-10-21",4400.0,4400.0,4100.0,4200.0,145100],["2020-10-22",4400.0,4400.0,4000.0,4300.0,142700],["2020-10-23",4200.0,4300.0,4100.0,4300.0,122200],["2020-10-26",4100.0,4200.0,4000.0,4200.0,77300],["2020-10-27",4100.0,4100.0,4000.0,4000.0,105600],["2020-10-28",4100.0,4100.0,4000.0,4000.0,52100],["2020-10-29",4000.0,4100.0,4000.0,4000.0,30500],["2020-10-30",4000.0,4100.0,3900.0,4100.0,15200],["2020-11-02",4000.0,4000.0,4000.0,4000.0,1000],["2020-11-03",4100.0,4100.0,3900.0,4000.0,2000],["2020-11-04",4000.0,4100.0,4000.0,4100.0,6600],["2020-11-05",4000.0,4000.0,3900.0,4000.0,38700],["2020-11-06",4000.0,4000.0,3900.0,3900.0,1500],["2020-11-09",4000.0,4000.0,3900.0,3900.0,47500],["2020-11-10",4000.0,4000.0,3800.0,4000.0,14600],["2020-11-11",3900.0,3900.0,3700.0,3800.0,71300],["2020-11-12",3800.0,3900.0,3800.0,3900.0,17300],["2020-11-13",3900.0,3900.0,3800.0,3800.0,6800],["2020-11-16",3900.0,3900.0,3800.0,3800.0,5700],["2020-11-17",3800.0,3900.0,3800.0,3900.0,61800],["2020-11-18",3900.0,4000.0,3900.0,4000.0,55000],["2020-11-19",3900.0,4000.0,3900.0,3900.0,12300],["2020-11-20",3900.0,4000.0,3900.0,4000.0,7200],["2020-11-23",4000.0,4000.0,4000.0,4000.0,700],["2020-11-24",4000.0,4000.0,3800.0,3900.0,11800],["2020-11-25",3900.0,4000.0,3800.0,3900.0,16600],["2020-11-26",3900.0,3900.0,3900.0,3900.0,8200],["2020-11-27",3900.0,4000.0,3900.0,3900.0,9961],["2020-11-30",3900.0,3900.0,3900.0,3900.0,5300],["2020-12-01",3900.0,4000.0,3900.0,3900.0,14000],["2020-12-02",3900.0,3900.0,3900.0,3900.0,4200],["2020-12-03",3900.0,3900.0,3900.0,3900.0,3200],["2020-12-04",4000.0,4000.0,3900.0,3900.0,2700],["2020-12-07",3900.0,4200.0,3900.0,4200.0,12800],["2020-12-08",4000.0,4200.0,4000.0,4200.0,28700],["2020-12-09",4100.0,4200.0,3900.0,4100.0,22500],["2020-12-10",4100.0,4100.0,4100.0,4100.0,4100],["2020-12-11",4100.0,4200.0,4100.0,4200.0,4100],["2020-12-14",4200.0,4200.0,4100.0,4100.0,6700],["2020-12-15",4200.0,4200.0,4100.0,4100.0,13200],["2020-12-16",4200.0,4500.0,4100.0,4500.0,77500],["2020-12-17",4500.0,4800.0,4400.0,4500.0,39900],["2020-12-18",4600.0,4700.0,4600.0,4700.0,22700],["2020-12-21",4800.0,4800.0,4700.0,4700.0,6800],["2020-12-22",4300.0,4600.0,4300.0,4600.0,51600],["2020-12-23",4800.0,4900.0,4600.0,4600.0,47800],["2020-12-24",4700.0,4700.0,4500.0,4500.0,14700],["2020-12-25",4500.0,4900.0,4500.0,4900.0,101400],["2020-12-28",5300.0,5300.0,5100.0,5300.0,99900],["2020-12-29",5500.0,5800.0,5500.0,5800.0,268100],["2020-12-30",6100.0,6300.0,6000.0,6200.0,443500],["2020-12-31",6200.0,6200.0,5800.0,6200.0,258500],["2021-01-04",6300.0,6800.0,6200.0,6800.0,440800],["2021-01-05",7000.0,7100.0,6400.0,6600.0,440900],["2021-01-06",6300.0,6600.0,6200.0,6500.0,125400],["2021-01-07",6200.0,6500.0,6200.0,6300.0,369800],["2021-01-08",6100.0,6400.0,5900.0,5900.0,315000],["2021-01-11",5800.0,6100.0,5500.0,6100.0,90700],["2021-01-12",6100.0,6100.0,5900.0,6000.0,39800],["2021-01-13",6000.0,6000.0,5600.0,5700.0,39200],["2021-01-14",5600.0,6200.0,5600.0,6200.0,269100],["2021-01-15",6300.0,6800.0,6200.0,6700.0,397600],["2021-01-18",6700.0,6700.0,6400.0,6500.0,160300],["2021-01-19",6600.0,6600.0,5900.0,5900.0,455200],["2021-01-20",5700.0,6300.0,5500.0,5900.0,7200],["2021-01-21",5900.0,6100.0,5600.0,6100.0,29100],["2021-01-22",6100.0,6100.0,5900.0,6000.0,88400],["2021-01-25",6300.0,6300.0,5700.0,5800.0,230000],["2021-01-26",5800.0,6100.0,5600.0,5800.0,51300],["2021-01-27",5900.0,5900.0,5400.0,5500.0,27600],["2021-01-28",5300.0,5300.0,5000.0,5000.0,110400],["2021-01-29",5500.0,5500.0,4600.0,5300.0,19000],["2021-02-01",5500.0,5500.0,5000.0,5100.0,1900],["2021-02-02",4800.0,5400.0,4600.0,5100.0,112300],["2021-02-03",5500.0,5500.0,5200.0,5300.0,13700],["2021-02-04",5700.0,5700.0,5500.0,5600.0,3500],["2021-02-05",5700.0,5700.0,5600.0,5700.0,59800],["2021-02-08",5600.0,5700.0,5500.0,5700.0,34900],["2021-02-09",5700.0,5700.0,5300.0,5700.0,5200],["2021-02-17",5700.0,5800.0,5300.0,5700.0,33800],["2021-02-18",5900.0,5900.0,5700.0,5700.0,58500],["2021-02-19",5400.0,5800.0,5400.0,5800.0,50400],["2021-02-22",5800.0,5800.0,5700.0,5700.0,93800],["2021-02-23",5700.0,5900.0,5700.0,5800.0,140300],["2021-02-24",5800.0,6100.0,5800.0,5900.0,67700],["2021-02-25",5900.0,6400.0,5900.0,6400.0,299000],["2021-02-26",6500.0,7000.0,6500.0,6800.0,272600],["2021-03-01",7200.0,7200.0,6300.0,6800.0,38500],["2021-03-02",6500.0,6600.0,6200.0,6300.0,231300],["2021-03-03",6300.0,6700.0,6200.0,6600.0,251600],["2021-03-04",6600.0,6900.0,6500.0,6800.0,220000],["2021-03-05",6700.0,7100.0,6500.0,7000.0,97100],["2021-03-08",7100.0,7100.0,6900.0,7000.0,56600],["2021-03-09",7000.0,7100.0,6900.0,7000.0,133600],["2021-03-10",7100.0,7300.0,7000.0,7200.0,75900],["2021-03-11",7200.0,7300.0,7100.0,7300.0,48800],["2021-03-12",7400.0,7400.0,7300.0,7400.0,235700],["2021-03-15",7500.0,7700.0,7200.0,7700.0,268300],["2021-03-16",7700.0,7700.0,7400.0,7600.0,36568],["2021-03-17",7400.0,7800.0,7400.0,7600.0,101000],["2021-03-18",7600.0,7700.0,7500.0,7600.0,153000],["2021-03-19",7300.0,7500.0,7300.0,7500.0,30100],["2021-03-22",7500.0,7600.0,7400.0,7600.0,5600],["2021-03-23",7600.0,7800.0,7600.0,7700.0,80000],["2021-03-24",7600.0,7600.0,7100.0,7500.0,110500],["2021-03-25",7500.0,7600.0,7400.0,7500.0,51000],["2021-03-26",7400.0,7500.0,7200.0,7500.0,48900],["2021-03-29",7500.0,8100.0,7500.0,7900.0,43400],["2021-03-30",7700.0,8000.0,7700.0,8000.0,75000],["2021-03-31",8100.0,8100.0,7900.0,8100.0,22800],["2021-04-01",8100.0,8100.0,7800.0,7900.0,156800],["2021-04-02",7900.0,8000.0,7800.0,8000.0,99900],["2021-04-05",7900.0,7900.0,7800.0,7900.0,52700],["2021-04-06",7900.0,8000.0,7800.0,7900.0,31800],["2021-04-07",7800.0,7900.0,7500.0,7900.0,41746],["2021-04-08",7700.0,7900.0,7200.0,7800.0,115000],["2021-04-09",7600.0,7900.0,7600.0,7900.0,40700],["2021-04-12",7900.0,8200.0,7900.0,8000.0,20300],["2021-04-13",8000.0,8000.0,7600.0,7900.0,58300],["2021-04-14",7900.0,8000.0,7700.0,8000.0,97500],["2021-04-15",7900.0,7900.0,7900.0,7900.0,40700],["2021-04-16",7900.0,7900.0,7700.0,7900.0,42200],["2021-04-19",7800.0,8000.0,7800.0,8000.0,15200],["2021-04-20",8000.0,8000.0,7800.0,8000.0,85200],["2021-04-22",8000.0,8000.0,7900.0,8000.0,63900],["2021-04-23",8000.0,8000.0,7800.0,8000.0,88000],["2021-04-26",8000.0,8000.0,7900.0,8000.0,90100],["2021-04-27",8000.0,8600.0,7900.0,8600.0,83200],["2021-04-28",8600.0,9400.0,8600.0,9100.0,103700],["2021-04-29",9100.0,9300.0,8800.0,9000.0,118400],["2021-05-04",9000.0,9000.0,8700.0,8800.0,53500],["2021-05-05",8900.0,9000.0,8600.0,8900.0,168200],["2021-05-06",8900.0,8900.0,8700.0,8700.0,129800],["2021-05-07",8800.0,8900.0,8700.0,8800.0,31100],["2021-05-10",8700.0,8800.0,8700.0,8800.0,33000],["2021-05-11",8700.0,8800.0,8600.0,8800.0,88990],["2021-05-12",8800.0,8900.0,8400.0,8800.0,104900],["2021-05-13",8700.0,8800.0,8500.0,8800.0,124000],["2021-05-14",8500.0,8800.0,8400.0,8700.0,139700],["2021-05-17",8700.0,8800.0,8400.0,8700.0,154000],["2021-05-18",8500.0,8700.0,8200.0,8700.0,163100],["2021-05-19",8400.0,8600.0,8400.0,8600.0,128100],["2021-05-20",8700.0,8700.0,8400.0,8500.0,140500],["2021-05-21",8400.0,8500.0,8000.0,8400.0,148700],["2021-05-24",8400.0,8500.0,8200.0,8400.0,147800],["2021-05-25",8400.0,8500.0,8000.0,8500.0,162300],["2021-05-26",8400.0,8500.0,8000.0,8500.0,130100],["2021-05-27",8500.0,8500.0,8000.0,8400.0,145200],["2021-05-28",8400.0,8600.0,8000.0,8600.0,157900],["2021-05-31",8500.0,8500.0,8200.0,8500.0,177600],["2021-06-01",8500.0,8600.0,8100.0,8600.0,159600],["2021-06-02",8600.0,8700.0,8300.0,8700.0,180100],["2021-06-03",8500.0,8700.0,8300.0,8700.0,171300],["2021-06-04",8700.0,8700.0,8400.0,8600.0,150200],["2021-06-07",8500.0,8600.0,8300.0,8600.0,158000],["2021-06-08",8600.0,8700.0,8500.0,8600.0,195600],["2021-06-09",8600.0,8700.0,8400.0,8700.0,157600],["2021-06-10",8700.0,8700.0,8500.0,8600.0,176100],["2021-06-11",8500.0,8700.0,8500.0,8600.0,201800],["2021-06-14",8600.0,8700.0,8500.0,8600.0,189200],["2021-06-15",8500.0,8600.0,8500.0,8600.0,185400],["2021-06-16",8500.0,8600.0,8400.0,8600.0,154100],["2021-06-17",8400.0,8600.0,8400.0,8600.0,116400],["2021-06-18",8500.0,8600.0,8300.0,8600.0,171400],["2021-06-21",8400.0,8600.0,8400.0,8600.0,166600],["2021-06-22",8500.0,8600.0,8300.0,8500.0,180500],["2021-06-23",8500.0,8500.0,8200.0,8200.0,171200],["2021-06-24",8400.0,8400.0,8200.0,8400.0,126600],["2021-06-25",8400.0,8400.0,8000.0,8100.0,138400],["2021-06-28",8100.0,8400.0,8000.0,8200.0,132200],["2021-06-29",8300.0,8300.0,8000.0,8200.0,112500],["2021-06-30",8200.0,8200.0,8000.0,8000.0,118000],["2021-07-01",8000.0,8000.0,7200.0,8000.0,55300],["2021-07-02",7900.0,7900.0,7400.0,7500.0,37500],["2021-07-05",7700.0,8000.0,7600.0,7800.0,62700],["2021-07-06",7700.0,7700.0,7400.0,7400.0,58900],["2021-07-07",7500.0,7500.0,6800.0,6800.0,55200],["2021-07-08",6400.0,7200.0,6400.0,7200.0,85400],["2021-07-09",7200.0,7400.0,7100.0,7400.0,71200],["2021-07-12",7400.0,7500.0,7200.0,7400.0,19800],["2021-07-13",7400.0,7500.0,7100.0,7400.0,9900],["2021-07-14",7300.0,8000.0,7000.0,8000.0,44300],["2021-07-15",7500.0,7600.0,7400.0,7600.0,43700],["2021-07-16",7800.0,7800.0,7800.0,7800.0,100],["2021-07-19",7400.0,7500.0,7300.0,7500.0,1600],["2021-07-20",7500.0,7500.0,7400.0,7500.0,10200],["2021-07-21",7500.0,7500.0,7500.0,7500.0,100],["2021-07-22",7400.0,7500.0,7400.0,7500.0,600],["2021-07-23",7400.0,7400.0,7300.0,7300.0,1100],["2021-07-26",7500.0,7500.0,7300.0,7400.0,33000],["2021-07-27",7400.0,7400.0,7400.0,7400.0,100],["2021-07-28",7400.0,7400.0,7300.0,7400.0,10000],["2021-07-29",7300.0,7300.0,7200.0,7200.0,12100],["2021-07-30",7200.0,7400.0,7200.0,7400.0,16000],["2021-08-02",7500.0,8000.0,7200.0,8000.0,99600],["2021-08-03",7800.0,7800.0,7400.0,7800.0,58400],["2021-08-04",7800.0,7800.0,7400.0,7600.0,42000],["2021-08-05",7500.0,7600.0,7500.0,7500.0,35800],["2021-08-06",7500.0,7600.0,7400.0,7600.0,50800],["2021-08-09",7500.0,7500.0,7400.0,7500.0,58700],["2021-08-10",7500.0,7600.0,7400.0,7400.0,58400],["2021-08-11",7400.0,7500.0,7400.0,7500.0,29000],["2021-08-12",7400.0,7500.0,7400.0,7500.0,6300],["2021-08-13",7600.0,7600.0,7500.0,7600.0,37900],["2021-08-16",7500.0,7600.0,7400.0,7600.0,71500],["2021-08-17",7400.0,7600.0,7400.0,7500.0,42300],["2021-08-18",7500.0,7600.0,7400.0,7600.0,63700],["2021-08-19",7600.0,7700.0,7400.0,7700.0,11000],["2021-08-20",7600.0,7600.0,7500.0,7500.0,60000],["2021-08-23",7400.0,7400.0,7200.0,7200.0,15000],["2021-08-24",7200.0,7500.0,7200.0,7400.0,1300],["2021-08-25",7500.0,7500.0,7300.0,7500.0,59300],["2021-08-26",7500.0,7500.0,7500.0,7500.0,41600],["2021-08-27",7400.0,7500.0,7400.0,7500.0,8000],["2021-08-30",7500.0,7500.0,7500.0,7500.0,122000],["2021-08-31",7500.0,8200.0,7500.0,8200.0,165700],["2021-09-01",9000.0,9000.0,9000.0,9000.0,404200],["2021-09-06",9700.0,9900.0,9700.0,9900.0,261700],["2021-09-07",10800.0,10800.0,10800.0,10800.0,4130600],["2021-09-08",11800.0,11800.0,11800.0,11800.0,1360800],["2021-09-09",12900.0,12900.0,12900.0,12900.0,1658561],["2021-09-10",14100.0,14100.0,14100.0,14100.0,563110],["2021-09-13",15500.0,15500.0,15500.0,15500.0,107800],["2021-09-14",17000.0,17000.0,17000.0,17000.0,237600],["2021-09-15",18700.0,18700.0,18700.0,18700.0,323700],["2021-09-16",20500.0,20500.0,20500.0,20500.0,881900],["2021-09-17",22500.0,22500.0,18500.0,22500.0,2059100],["2021-09-20",24700.0,24700.0,24300.0,24700.0,1135000],["2021-09-21",27100.0,27100.0,26200.0,27100.0,657200],["2021-09-22",27900.0,29800.0,26000.0,28000.0,1777705],["2021-09-23",30800.0,30800.0,25200.0,25200.0,299800],["2021-09-24",22700.0,22700.0,22700.0,22700.0,53000],["2021-09-27",20500.0,20500.0,20500.0,20500.0,1717500],["2021-09-28",18500.0,18500.0,18500.0,18500.0,243200],["2021-09-29",16700.0,16700.0,16700.0,16700.0,362600],["2021-09-30",15100.0,18300.0,15100.0,18300.0,1667900],["2021-10-01",20100.0,20100.0,16500.0,16500.0,666300],["2021-10-04",14900.0,16200.0,14900.0,14900.0,358100],["2021-10-05",13500.0,14900.0,13500.0,13600.0,359800],["2021-10-06",13600.0,13900.0,12400.0,13900.0,294400],["2021-10-07",13900.0,13900.0,13000.0,13800.0,99200],["2021-10-08",13000.0,13300.0,12500.0,12600.0,615100],["2021-10-11",12500.0,12600.0,11900.0,12100.0,323200],["2021-10-12",12100.0,13300.0,12100.0,13300.0,262000],["2021-10-13",14400.0,14600.0,13800.0,14600.0,2459200],["2021-10-14",15200.0,16000.0,15000.0,16000.0,355100],["2021-10-15",17500.0,17600.0,14700.0,16300.0,657100],["2021-10-18",16200.0,16300.0,14700.0,14700.0,313300],["2021-10-19",14000.0,15100.0,14000.0,14900.0,193300],["2021-10-20",14900.0,14900.0,14000.0,14900.0,206200],["2021-10-21",14200.0,16300.0,13700.0,15900.0,292800],["2021-10-22",15800.0,16000.0,15000.0,15100.0,164200],["2021-10-25",15000.0,15000.0,14200.0,14500.0,141400],["2021-10-26",14300.0,14500.0,13800.0,14200.0,201900],["2021-10-27",14200.0,14200.0,13500.0,13800.0,226700],["2021-10-28",14000.0,14200.0,13700.0,13900.0,117400],["2021-10-29",14200.0,14200.0,13500.0,13500.0,252900],["2021-11-01",13500.0,13900.0,13500.0,13700.0,2173000],["2021-11-02",13800.0,14500.0,13800.0,14400.0,391100],["2021-11-03",14300.0,14500.0,13800.0,13800.0,265000],["2021-11-04",13800.0,13900.0,13600.0,13900.0,113200],["2021-11-05",13900.0,13900.0,13500.0,13700.0,169801],["2021-11-08",13800.0,13800.0,13200.0,13500.0,351000],["2021-11-09",13500.0,13500.0,13000.0,13500.0,289600],["2021-11-10",13100.0,13400.0,13000.0,13300.0,239200],["2021-11-11",13300.0,13300.0,12800.0,13000.0,412800],["2021-11-12",13300.0,13600.0,12700.0,13500.0,296000],["2021-11-15",13500.0,13500.0,13100.0,13400.0,318600],["2021-11-16",13400.0,13500.0,13000.0,13000.0,121300],["2021-11-17",13200.0,13500.0,13000.0,13300.0,201500],["2021-11-18",13400.0,14600.0,13400.0,14600.0,540400],["2021-11-19",15900.0,16000.0,14700.0,15800.0,1040800],["2021-11-22",15800.0,15900.0,14300.0,14300.0,353900],["2021-11-23",14100.0,14300.0,12900.0,14300.0,198300],["2021-11-24",14300.0,14800.0,13600.0,13700.0,201700],["2021-11-25",13600.0,14000.0,13300.0,13500.0,136000],["2021-11-26",13500.0,13600.0,13000.0,13500.0,242000],["2021-11-29",13000.0,13500.0,12900.0,13200.0,254100],["2021-11-30",13300.0,13800.0,13000.0,13400.0,142600],["2021-12-01",13400.0,13800.0,13200.0,13800.0,157500],["2021-12-02",13800.0,14700.0,13800.0,14300.0,274339],["2021-12-03",14500.0,14500.0,13400.0,13800.0,143300],["2021-12-06",13800.0,13900.0,12500.0,13900.0,149500],["2021-12-07",13700.0,13700.0,13400.0,13500.0,78800],["2021-12-08",13500.0,14300.0,13200.0,14200.0,252300],["2021-12-09",14200.0,14200.0,13700.0,13800.0,44000],["2021-12-10",13700.0,13800.0,13400.0,13700.0,71900],["2021-12-13",13700.0,13700.0,13100.0,13500.0,160100],["2021-12-14",13400.0,13500.0,13200.0,13400.0,118800],["2021-12-15",13200.0,13500.0,13000.0,13200.0,114600],["2021-12-16",13200.0,13400.0,13000.0,13300.0,106600],["2021-12-17",13500.0,13500.0,12900.0,13000.0,129200],["2021-12-20",13000.0,13000.0,12100.0,12600.0,404300],["2021-12-21",12600.0,12700.0,12200.0,12600.0,128000],["2021-12-22",12600.0,13400.0,12500.0,13400.0,172200],["2021-12-23",13300.0,13300.0,12300.0,12400.0,148500],["2021-12-24",12500.0,12900.0,12400.0,12800.0,36000],["2021-12-27",12500.0,12600.0,11900.0,11900.0,312700],["2021-12-28",12000.0,12400.0,11800.0,12200.0,149700],["2021-12-29",12000.0,12100.0,11800.0,11900.0,102600],["2021-12-30",11900.0,13000.0,11900.0,13000.0,1282600],["2021-12-31",13800.0,13800.0,12900.0,12900.0,223000],["2022-01-04",12900.0,13000.0,12600.0,12800.0,75700],["2022-01-05",12600.0,12700.0,12200.0,12500.0,239520],["2022-01-06",12200.0,12500.0,12000.0,12400.0,192700],["2022-01-07",12400.0,12500.0,12100.0,12400.0,119200],["2022-01-10",12300.0,12400.0,12000.0,12400.0,260100],["2022-01-11",12400.0,12400.0,12000.0,12300.0,191400],["2022-01-12",12300.0,12300.0,11200.0,11700.0,187100],["2022-01-13",11700.0,12000.0,11000.0,11400.0,238200],["2022-01-14",11300.0,11300.0,10700.0,10800.0,201500],["2022-01-17",10900.0,10900.0,9800.0,9800.0,496600],["2022-01-18",9200.0,9200.0,8900.0,8900.0,224400],["2022-01-19",8100.0,8700.0,8100.0,8100.0,430400],["2022-01-20",8100.0,8900.0,7300.0,8900.0,3573700],["2022-01-21",9600.0,9700.0,9500.0,9700.0,346300],["2022-01-24",10000.0,10000.0,8800.0,9900.0,2311900],["2022-01-25",9100.0,10100.0,9000.0,9700.0,1326500],["2022-01-26",9100.0,9600.0,9100.0,9400.0,87300],["2022-01-27",9000.0,9400.0,8800.0,9100.0,118700],["2022-01-28",9100.0,9100.0,8700.0,9100.0,140900],["2022-02-07",9100.0,9500.0,9100.0,9500.0,160900],["2022-02-08",9400.0,9400.0,9100.0,9300.0,84800],["2022-02-09",9100.0,9400.0,9100.0,9400.0,87800],["2022-02-10",9200.0,10000.0,9200.0,9600.0,178600],["2022-02-11",9600.0,9900.0,9500.0,9500.0,98900],["2022-02-14",9500.0,9700.0,9300.0,9300.0,110800],["2022-02-15",9200.0,9300.0,9000.0,9200.0,129600],["2022-02-16",9200.0,9400.0,9200.0,9300.0,41800],["2022-02-17",9300.0,9400.0,9200.0,9300.0,95000],["2022-02-18",9400.0,10200.0,9200.0,10200.0,457000],["2022-02-21",11100.0,11200.0,10800.0,11200.0,212600],["2022-02-22",12300.0,12300.0,11200.0,11700.0,1100800],["2022-02-23",11900.0,11900.0,10900.0,11500.0,324800],["2022-02-24",11300.0,11500.0,10400.0,10900.0,578600],["2022-02-25",10500.0,11900.0,10500.0,11900.0,685600],["2022-02-28",11900.0,12900.0,11900.0,12400.0,459100],["2022-03-01",12400.0,12500.0,11300.0,12000.0,565200],["2022-03-02",11800.0,12000.0,11500.0,11900.0,448900],["2022-03-03",11800.0,12900.0,11500.0,12400.0,600800],["2022-03-04",12400.0,12500.0,11900.0,12300.0,957100],["2022-03-07",12400.0,13500.0,12200.0,13100.0,928900],["2022-03-08",13100.0,14300.0,12700.0,13200.0,1492900],["2022-03-09",13200.0,13600.0,12500.0,13300.0,858000],["2022-03-10",13500.0,14600.0,13300.0,14600.0,2368800],["2022-03-11",15000.0,15600.0,13200.0,13600.0,1317700],["2022-03-14",13500.0,14000.0,12800.0,12900.0,751600],["2022-03-15",12900.0,13500.0,12500.0,13100.0,750700],["2022-03-16",12900.0,14100.0,12900.0,13700.0,678200],["2022-03-17",13700.0,14200.0,13500.0,13600.0,444200],["2022-03-18",13600.0,13700.0,13000.0,13100.0,426100],["2022-03-21",13100.0,13700.0,13000.0,13500.0,552500],["2022-03-22",13500.0,13800.0,13200.0,13500.0,487300],["2022-03-23",13700.0,13700.0,13000.0,13000.0,911600],["2022-03-24",13000.0,13400.0,12700.0,13400.0,1274800],["2022-03-25",13500.0,13500.0,13200.0,13300.0,1025000],["2022-03-28",13300.0,13300.0,12800.0,12800.0,703300],["2022-03-29",12800.0,13300.0,12700.0,13100.0,429100],["2022-03-30",13100.0,13100.0,12000.0,12000.0,783800],["2022-03-31",11900.0,12200.0,10800.0,10800.0,1224300],["2022-04-01",10700.0,11500.0,9900.0,11400.0,526200],["2022-04-04",11400.0,11800.0,11300.0,11800.0,1136000],["2022-04-05",11800.0,11800.0,11000.0,11400.0,245200],["2022-04-06",11100.0,11300.0,10800.0,11000.0,216800],["2022-04-07",10900.0,11600.0,10400.0,11300.0,641100],["2022-04-08",10400.0,11300.0,10400.0,10500.0,170300],["2022-04-12",10300.0,11100.0,9600.0,11100.0,411300],["2022-04-13",11000.0,11000.0,10000.0,11000.0,601900],["2022-04-14",11000.0,11300.0,10300.0,11000.0,332000],["2022-04-15",10900.0,11000.0,10300.0,10900.0,196600],["2022-04-18",10700.0,10700.0,9900.0,9900.0,374100],["2022-04-19",9000.0,9000.0,9000.0,9000.0,871200],["2022-04-20",8100.0,8100.0,8100.0,8100.0,110500],["2022-04-21",7300.0,7300.0,7300.0,7300.0,22100],["2022-04-22",6600.0,6600.0,6600.0,6600.0,206900],["2022-04-25",6000.0,6600.0,6000.0,6000.0,2029500],["2022-04-26",5900.0,6400.0,5400.0,6300.0,1271200],["2022-04-27",6300.0,6900.0,5700.0,6600.0,1736800],["2022-04-28",6500.0,7100.0,6400.0,6800.0,582000],["2022-04-29",6800.0,7100.0,6400.0,7000.0,794800],["2022-05-04",7200.0,7200.0,6300.0,6300.0,1359800],["2022-05-05",5700.0,6600.0,5700.0,6100.0,447000],["2022-05-06",6000.0,6200.0,5800.0,6000.0,364700],["2022-05-09",6000.0,6000.0,5400.0,5400.0,865400],["2022-05-10",5400.0,5700.0,5000.0,5700.0,265400],["2022-05-11",5900.0,5900.0,5600.0,5700.0,168700],["2022-05-12",5700.0,5700.0,5200.0,5300.0,290700],["2022-05-13",5300.0,5400.0,4800.0,4900.0,555500],["2022-05-16",5000.0,5200.0,4900.0,5100.0,210600],["2022-05-17",5100.0,5600.0,4700.0,5600.0,249600],["2022-05-18",5600.0,5800.0,5400.0,5400.0,212000],["2022-05-19",5400.0,5400.0,5100.0,5400.0,181100],["2022-05-20",5200.0,5600.0,5200.0,5300.0,235600],["2022-05-23",5400.0,5500.0,5300.0,5400.0,256800],["2022-05-24",5300.0,5500.0,5300.0,5400.0,120400],["2022-05-25",5300.0,5500.0,5200.0,5500.0,469100],["2022-05-26",5500.0,5500.0,5300.0,5300.0,277500],["2022-05-27",5400.0,5400.0,5300.0,5400.0,224100],["2022-05-30",5400.0,5600.0,5200.0,5500.0,313600],["2022-05-31",5700.0,5700.0,5400.0,5500.0,197500],["2022-06-01",5500.0,5500.0,5200.0,5400.0,230700],["2022-06-02",5400.0,5400.0,5200.0,5200.0,240000],["2022-06-03",5300.0,5300.0,4900.0,5100.0,497900],["2022-06-06",5100.0,5100.0,4600.0,4700.0,578900],["2022-06-07",4700.0,4700.0,4300.0,4300.0,475600],["2022-06-08",4200.0,4600.0,4100.0,4600.0,337200],["2022-06-09",4500.0,4600.0,4400.0,4400.0,358400],["2022-06-10",4300.0,4400.0,4000.0,4000.0,1298400],["2022-06-13",4000.0,4000.0,3600.0,3600.0,586000],["2022-06-14",3600.0,3700.0,3300.0,3600.0,278200],["2022-06-15",3600.0,3600.0,3300.0,3400.0,506000],["2022-06-16",3400.0,3500.0,3300.0,3300.0,361700],["2022-06-17",3300.0,3600.0,3200.0,3600.0,708600],["2022-06-20",3900.0,3900.0,3700.0,3900.0,1069800],["2022-06-21",4100.0,4200.0,3900.0,4200.0,840300],["2022-06-22",4500.0,4600.0,4400.0,4600.0,372900],["2022-06-23",4900.0,4900.0,4300.0,4700.0,801300],["2022-06-24",4700.0,5100.0,4600.0,5100.0,925400],["2022-06-27",5500.0,5500.0,4900.0,5200.0,310600],["2022-06-28",5200.0,5200.0,4700.0,5100.0,724900],["2022-06-29",4900.0,5000.0,4800.0,4900.0,214400],["2022-06-30",4800.0,5000.0,4500.0,4800.0,688500],["2022-07-01",4800.0,4800.0,4400.0,4500.0,872700],["2022-07-04",4500.0,4900.0,4500.0,4800.0,475300],["2022-07-05",4800.0,4800.0,4400.0,4400.0,481400],["2022-07-06",4400.0,4400.0,4000.0,4000.0,206600],["2022-07-07",4000.0,4300.0,3800.0,4200.0,198700],["2022-07-08",4300.0,4400.0,4200.0,4200.0,226600],["2022-07-11",4200.0,4300.0,4100.0,4300.0,219700],["2022-07-12",4200.0,4400.0,4000.0,4400.0,226100],["2022-07-13",4400.0,4500.0,4100.0,4300.0,345100],["2022-07-14",4100.0,4300.0,4100.0,4300.0,146200],["2022-07-15",4100.0,4400.0,4100.0,4300.0,353400],["2022-07-18",4300.0,4300.0,4200.0,4200.0,127700],["2022-07-19",4200.0,4300.0,4100.0,4300.0,142800],["2022-07-20",4300.0,4400.0,4200.0,4400.0,377500],["2022-07-21",4400.0,4500.0,4300.0,4400.0,206800],["2022-07-22",4200.0,4300.0,4000.0,4300.0,415800],["2022-07-25",4300.0,4300.0,4100.0,4100.0,73000],["2022-07-26",4100.0,4200.0,4000.0,4200.0,212000],["2022-07-27",4200.0,4200.0,3900.0,4100.0,214400],["2022-07-28",4200.0,4300.0,4100.0,4200.0,218200],["2022-07-29",4200.0,4200.0,4000.0,4100.0,132500],["2022-08-01",4200.0,4200.0,3900.0,4100.0,265900],["2022-08-02",4100.0,4500.0,4000.0,4500.0,875200],["2022-08-03",4600.0,4800.0,4500.0,4600.0,414400],["2022-08-04",4700.0,4700.0,4300.0,4500.0,474400],["2022-08-05",4400.0,4600.0,4300.0,4400.0,361100],["2022-08-08",4300.0,4800.0,4300.0,4800.0,879900],["2022-08-09",4800.0,5200.0,4800.0,5100.0,821200],["2022-08-10",5200.0,5300.0,5000.0,5300.0,646300],["2022-08-11",5300.0,5800.0,5100.0,5200.0,1311000],["2022-08-12",5200.0,5300.0,5000.0,5100.0,473100],["2022-08-15",5200.0,5500.0,5100.0,5100.0,567100],["2022-08-16",5100.0,5200.0,4900.0,5000.0,611800],["2022-08-17",5000.0,5000.0,4600.0,4700.0,928700],["2022-08-18",4600.0,4700.0,4500.0,4600.0,616800],["2022-08-19",4600.0,4900.0,4500.0,4600.0,513900],["2022-08-22",4500.0,4600.0,4400.0,4600.0,276200],["2022-08-23",4500.0,4700.0,4400.0,4600.0,315000],["2022-08-24",4600.0,4700.0,4500.0,4600.0,289800],["2022-08-25",4600.0,4800.0,4600.0,4700.0,361800],["2022-08-26",4700.0,4700.0,4400.0,4400.0,463000],["2022-08-29",4400.0,4500.0,4200.0,4200.0,539000],["2022-08-30",4200.0,4600.0,4200.0,4600.0,680900],["2022-08-31",4700.0,4700.0,4400.0,4400.0,213100],["2022-09-05",4400.0,4500.0,4200.0,4500.0,444200],["2022-09-06",4300.0,4500.0,4300.0,4400.0,123200],["2022-09-07",4400.0,4500.0,4200.0,4200.0,529400],["2022-09-08",4300.0,4300.0,4200.0,4300.0,387200],["2022-09-09",4300.0,4300.0,4100.0,4200.0,206900],["2022-09-12",4300.0,4300.0,4200.0,4300.0,83300],["2022-09-13",4300.0,4300.0,4100.0,4300.0,170500],["2022-09-14",4200.0,4200.0,4000.0,4200.0,246300],["2022-09-15",4200.0,4300.0,4100.0,4200.0,78700],["2022-09-16",4100.0,4200.0,4000.0,4000.0,265800],["2022-09-19",4200.0,4200.0,3800.0,3900.0,149000],["2022-09-20",3800.0,4000.0,3600.0,3600.0,1076600],["2022-09-21",3600.0,3600.0,3400.0,3500.0,248600],["2022-09-22",3400.0,3600.0,3300.0,3600.0,602700],["2022-09-23",3600.0,3900.0,3600.0,3700.0,459100],["2022-09-26",3700.0,3700.0,3400.0,3500.0,446600],["2022-09-27",3500.0,3500.0,3300.0,3500.0,255200],["2022-09-28",3400.0,3500.0,3300.0,3300.0,207100],["2022-09-29",3000.0,3400.0,3000.0,3400.0,195600],["2022-09-30",3300.0,3400.0,3100.0,3300.0,371400],["2022-10-03",3300.0,3300.0,3000.0,3100.0,155900],["2022-10-04",3100.0,3200.0,2900.0,2900.0,338200],["2022-10-05",2900.0,3100.0,2900.0,3100.0,245700],["2022-10-06",3100.0,3100.0,2900.0,2900.0,196100],["2022-10-07",2700.0,2800.0,2700.0,2700.0,694900],["2022-10-10",2600.0,2600.0,2500.0,2500.0,211400],["2022-10-11",2300.0,2500.0,2300.0,2300.0,571300],["2022-10-12",2100.0,2200.0,2100.0,2100.0,554300],["2022-10-13",2100.0,2200.0,2000.0,2100.0,236900],["2022-10-14",2200.0,2200.0,2100.0,2100.0,381800],["2022-10-17",2100.0,2200.0,2100.0,2200.0,176900],["2022-10-18",2100.0,2300.0,2100.0,2300.0,322900],["2022-10-19",2200.0,2300.0,2100.0,2200.0,142500],["2022-10-20",2200.0,2200.0,2100.0,2200.0,187200],["2022-10-21",2200.0,2200.0,2000.0,2000.0,369400],["2022-10-24",2000.0,2000.0,1800.0,1800.0,465600],["2022-10-25",1800.0,1800.0,1700.0,1700.0,556400],["2022-10-26",1700.0,1800.0,1600.0,1600.0,383800],["2022-10-27",1600.0,1700.0,1600.0,1700.0,314700],["2022-10-28",1800.0,1800.0,1700.0,1800.0,250800],["2022-10-31",1800.0,1800.0,1700.0,1800.0,330800],["2022-11-01",1800.0,1900.0,1700.0,1800.0,151900],["2022-11-02",1900.0,1900.0,1800.0,1800.0,173700],["2022-11-03",1800.0,1900.0,1800.0,1800.0,180600],["2022-11-04",1800.0,1900.0,1700.0,1900.0,229900],["2022-11-07",1800.0,1800.0,1800.0,1800.0,105400],["2022-11-08",1700.0,1800.0,1700.0,1700.0,101200],["2022-11-09",1700.0,1800.0,1700.0,1700.0,74900],["2022-11-10",1700.0,1800.0,1600.0,1600.0,349400],["2022-11-11",1700.0,1700.0,1500.0,1700.0,200400],["2022-11-14",1600.0,1600.0,1600.0,1600.0,118900],["2022-11-15",1500.0,1500.0,1500.0,1500.0,86500],["2022-11-16",1400.0,1600.0,1400.0,1500.0,321800],["2022-11-17",1600.0,1600.0,1400.0,1400.0,524500],["2022-11-18",1400.0,1400.0,1300.0,1400.0,512000],["2022-11-21",1500.0,1500.0,1400.0,1400.0,133700],["2022-11-22",1400.0,1500.0,1300.0,1400.0,448000],["2022-11-23",1500.0,1500.0,1400.0,1400.0,138700],["2022-11-24",1400.0,1500.0,1300.0,1400.0,29800],["2022-11-25",1400.0,1500.0,1400.0,1500.0,222000],["2022-11-28",1500.0,1600.0,1500.0,1500.0,353000],["2022-11-29",1600.0,1600.0,1500.0,1600.0,314400],["2022-11-30",1600.0,1700.0,1600.0,1700.0,723400],["2022-12-01",1800.0,1800.0,1800.0,1800.0,129100],["2022-12-02",1900.0,1900.0,1700.0,1900.0,812300],["2022-12-05",2000.0,2000.0,1900.0,2000.0,749600],["2022-12-06",2100.0,2200.0,1900.0,2000.0,1247400],["2022-12-07",2000.0,2000.0,1800.0,1800.0,355500],["2022-12-08",1700.0,1900.0,1700.0,1700.0,833000],["2022-12-09",1700.0,1800.0,1600.0,1700.0,509900],["2022-12-12",1700.0,1800.0,1600.0,1700.0,361300],["2022-12-13",1700.0,1700.0,1600.0,1700.0,315300],["2022-12-14",1700.0,1800.0,1700.0,1800.0,677700],["2022-12-15",1800.0,1900.0,1700.0,1900.0,293700],["2022-12-16",1900.0,1900.0,1800.0,1800.0,345300],["2022-12-19",1700.0,1800.0,1700.0,1700.0,432100],["2022-12-20",1700.0,1800.0,1600.0,1800.0,400800],["2022-12-21",1800.0,1800.0,1700.0,1700.0,173600],["2022-12-22",1700.0,1700.0,1600.0,1600.0,112800],["2022-12-23",1700.0,1700.0,1600.0,1600.0,132900],["2022-12-26",1600.0,1600.0,1500.0,1600.0,112600],["2022-12-27",1600.0,1700.0,1600.0,1700.0,166900],["2022-12-28",1600.0,1700.0,1600.0,1700.0,137100],["2022-12-29",1600.0,1700.0,1600.0,1700.0,101400],["2022-12-30",1700.0,1800.0,1600.0,1700.0,165900],["2023-01-03",1700.0,1700.0,1600.0,1700.0,162000],["2023-01-04",1700.0,1800.0,1600.0,1600.0,167200],["2023-01-05",1700.0,1700.0,1600.0,1600.0,15600],["2023-01-06",1600.0,1700.0,1600.0,1600.0,70900],["2023-01-09",1600.0,1700.0,1500.0,1600.0,149100],["2023-01-10",1600.0,1700.0,1500.0,1500.0,210600],["2023-01-11",1500.0,1600.0,1500.0,1600.0,99800],["2023-01-12",1600.0,1700.0,1600.0,1700.0,40100],["2023-01-13",1700.0,1700.0,1600.0,1700.0,182300],["2023-01-16",1700.0,1700.0,1600.0,1600.0,42200],["2023-01-17",1700.0,1700.0,1600.0,1600.0,56400],["2023-01-18",1600.0,1600.0,1500.0,1500.0,232400],["2023-01-19",1600.0,1600.0,1500.0,1600.0,94700],["2023-01-27",1600.0,1700.0,1600.0,1600.0,22900],["2023-01-30",1600.0,1700.0,1600.0,1700.0,97000],["2023-01-31",1600.0,1700.0,1600.0,1700.0,77800],["2023-02-01",1700.0,1700.0,1600.0,1600.0,211400],["2023-02-02",1600.0,1700.0,1600.0,1700.0,81600],["2023-02-03",1700.0,1700.0,1600.0,1600.0,40700],["2023-02-06",1600.0,1700.0,1600.0,1700.0,110200],["2023-02-07",1600.0,1700.0,1600.0,1600.0,229300],["2023-02-08",1600.0,1700.0,1500.0,1700.0,103200],["2023-02-09",1600.0,1700.0,1600.0,1600.0,22200],["2023-02-10",1600.0,1700.0,1600.0,1600.0,83800],["2023-02-13",1500.0,1600.0,1500.0,1500.0,309800],["2023-02-14",1400.0,1400.0,1400.0,1400.0,448900],["2023-02-15",1300.0,1400.0,1300.0,1300.0,856700],["2023-02-16",1200.0,1300.0,1200.0,1200.0,730800],["2023-02-17",1100.0,1300.0,1100.0,1200.0,308400],["2023-02-20",1200.0,1300.0,1200.0,1200.0,196100],["2023-02-21",1300.0,1300.0,1200.0,1300.0,561600],["2023-02-22",1300.0,1400.0,1300.0,1300.0,107200],["2023-02-23",1300.0,1400.0,1200.0,1300.0,189100],["2023-02-24",1300.0,1300.0,1200.0,1200.0,105500],["2023-02-27",1200.0,1300.0,1200.0,1200.0,255700],["2023-02-28",1200.0,1300.0,1200.0,1200.0,72400],["2023-03-01",1300.0,1300.0,1200.0,1300.0,36200],["2023-03-02",1300.0,1300.0,1200.0,1300.0,82900],["2023-03-03",1300.0,1300.0,1300.0,1300.0,219100],["2023-03-06",1300.0,1300.0,1200.0,1200.0,63000],["2023-03-07",1200.0,1300.0,1200.0,1300.0,19900],["2023-03-08",1300.0,1300.0,1200.0,1300.0,308000],["2023-03-09",1200.0,1300.0,1200.0,1200.0,32100],["2023-03-10",1200.0,1300.0,1100.0,1100.0,240100],["2023-03-13",1100.0,1200.0,1100.0,1100.0,74300],["2023-03-14",1200.0,1200.0,1100.0,1100.0,52000],["2023-03-15",1100.0,1200.0,1100.0,1100.0,531800],["2023-03-16",1100.0,1200.0,1100.0,1200.0,221700],["2023-03-17",1300.0,1300.0,1300.0,1300.0,232700],["2023-03-20",1300.0,1400.0,1200.0,1300.0,348200],["2023-03-21",1300.0,1400.0,1300.0,1400.0,110200],["2023-03-22",1400.0,1400.0,1300.0,1300.0,101200],["2023-03-23",1200.0,1300.0,1200.0,1300.0,69000],["2023-03-24",1200.0,1300.0,1200.0,1300.0,91900],["2023-03-27",1300.0,1400.0,1200.0,1400.0,349800],["2023-03-28",1300.0,1400.0,1300.0,1300.0,295500],["2023-03-29",1200.0,1300.0,1200.0,1300.0,985900],["2023-03-30",1200.0,1300.0,1200.0,1200.0,146300],["2023-03-31",1200.0,1300.0,1100.0,1100.0,416500],["2023-04-03",1100.0,1200.0,1100.0,1200.0,168300],["2023-04-04",1300.0,1300.0,1200.0,1300.0,565800],["2023-04-05",1300.0,1400.0,1200.0,1200.0,286700],["2023-04-06",1200.0,1300.0,1200.0,1200.0,414800],["2023-04-07",1200.0,1300.0,1200.0,1200.0,237300],["2023-04-10",1200.0,1300.0,1100.0,1200.0,106200],["2023-04-11",1200.0,1200.0,1100.0,1200.0,65600],["2023-04-12",1200.0,1200.0,1100.0,1100.0,186700],["2023-04-13",1200.0,1200.0,1200.0,1200.0,183400],["2023-04-14",1200.0,1200.0,1100.0,1200.0,54400],["2023-04-17",1100.0,1200.0,1100.0,1200.0,152600],["2023-04-18",1200.0,1200.0,1100.0,1100.0,251300],["2023-04-19",1100.0,1200.0,1000.0,1000.0,102700],["2023-04-20",1000.0,1100.0,1000.0,1100.0,501700],["2023-04-21",1000.0,1200.0,1000.0,1100.0,201000],["2023-04-24",1100.0,1100.0,1000.0,1000.0,96500],["2023-05-08",1000.0,1000.0,1000.0,1000.0,0],["2023-05-09",1000.0,1000.0,1000.0,1000.0,0],["2023-05-10",1000.0,1000.0,1000.0,1000.0,0],["2023-05-11",1000.0,1000.0,1000.0,1000.0,0],["2023-05-12",1000.0,1200.0,900.0,1100.0,426000],["2023-05-15",1000.0,1000.0,1000.0,1000.0,0],["2023-05-16",1000.0,1000.0,1000.0,1000.0,0],["2023-05-17",1000.0,1000.0,1000.0,1000.0,0],["2023-05-18",1000.0,1000.0,1000.0,1000.0,0],["2023-05-19",1000.0,1000.0,900.0,900.0,371773],["2023-05-22",1000.0,1000.0,1000.0,1000.0,0],["2023-05-23",1000.0,1000.0,1000.0,1000.0,0],["2023-05-24",1000.0,1000.0,1000.0,1000.0,0],["2023-05-25",1000.0,1000.0,1000.0,1000.0,0],["2023-05-26",1000.0,1000.0,900.0,900.0,709350],["2023-05-29",900.0,900.0,900.0,900.0,0],["2023-05-30",900.0,900.0,900.0,900.0,0],["2023-05-31",900.0,900.0,900.0,900.0,0],["2023-06-01",900.0,900.0,900.0,900.0,0],["2023-06-02",1000.0,1000.0,1000.0,1000.0,753076],["2023-06-05",1000.0,1000.0,1000.0,1000.0,0],["2023-06-06",1000.0,1000.0,1000.0,1000.0,0],["2023-06-07",1000.0,1000.0,1000.0,1000.0,0],["2023-06-08",1000.0,1000.0,1000.0,1000.0,0],["2023-06-09",1100.0,1100.0,1000.0,1100.0,638130],["2023-06-12",1100.0,1100.0,1100.0,1100.0,0],["2023-06-13",1200.0,1200.0,1100.0,1100.0,0],["2023-06-14",1100.0,1100.0,1100.0,1100.0,0],["2023-06-15",1100.0,1100.0,1100.0,1100.0,0],["2023-06-16",1200.0,1200.0,1100.0,1200.0,1496532],["2023-06-19",1200.0,1200.0,1200.0,1200.0,0],["2023-06-20",1200.0,1200.0,1200.0,1200.0,0],["2023-06-21",1200.0,1200.0,1200.0,1200.0,0],["2023-06-22",1200.0,1200.0,1200.0,1200.0,0],["2023-06-23",1100.0,1300.0,1100.0,1300.0,693715],["2023-06-26",1200.0,1200.0,1200.0,1200.0,0],["2023-06-27",1200.0,1200.0,1200.0,1200.0,0],["2023-06-28",1200.0,1200.0,1200.0,1200.0,0],["2023-06-29",1200.0,1200.0,1200.0,1200.0,0],["2023-06-30",1100.0,1200.0,1100.0,1200.0,348110],["2023-07-03",1100.0,1100.0,1100.0,1100.0,0],["2023-07-04",1100.0,1100.0,1100.0,1100.0,0],["2023-07-05",1100.0,1100.0,1100.0,1100.0,0],["2023-07-06",1100.0,1100.0,1100.0,1100.0,0],["2023-07-07",1200.0,1200.0,1000.0,1100.0,1019300],["2023-07-10",1000.0,1000.0,1000.0,1000.0,0],["2023-07-11",1000.0,1000.0,1000.0,1000.0,0],["2023-07-12",1000.0,1000.0,1000.0,1000.0,0],["2023-07-13",1000.0,1000.0,1000.0,1000.0,0],["2023-07-14",1000.0,1100.0,900.0,1100.0,1129334],["2023-07-17",1100.0,1100.0,1100.0,1100.0,0],["2023-07-18",1100.0,1100.0,1100.0,1100.0,0],["2023-07-19",1100.0,1100.0,1100.0,1100.0,0],["2023-07-20",1100.0,1100.0,1100.0,1100.0,0],["2023-07-21",1100.0,1200.0,1000.0,1100.0,170205],["2023-07-24",1100.0,1100.0,1100.0,1100.0,0],["2023-07-25",1100.0,1100.0,1100.0,1100.0,0],["2023-07-26",1100.0,1100.0,1100.0,1100.0,0],["2023-07-27",1100.0,1100.0,1100.0,1100.0,0],["2023-07-28",1100.0,1200.0,1000.0,1200.0,415394],["2023-07-31",1200.0,1200.0,1200.0,1200.0,0],["2023-08-01",1200.0,1200.0,1200.0,1200.0,0],["2023-08-02",1200.0,1200.0,1200.0,1200.0,0],["2023-08-03",1200.0,1200.0,1200.0,1200.0,0],["2023-08-04",1200.0,1200.0,1100.0,1200.0,198000],["2023-08-07",1200.0,1200.0,1200.0,1200.0,0],["2023-08-08",1200.0,1200.0,1200.0,1200.0,0],["2023-08-09",1200.0,1200.0,1200.0,1200.0,0],["2023-08-10",1200.0,1200.0,1200.0,1200.0,0],["2023-08-11",1200.0,1200.0,1100.0,1200.0,508210],["2023-08-14",1200.0,1200.0,1200.0,1200.0,0],["2023-08-15",1200.0,1200.0,1200.0,1200.0,0],["2023-08-16",1200.0,1200.0,1200.0,1200.0,0],["2023-08-17",1200.0,1200.0,1200.0,1200.0,0],["2023-08-18",1100.0,1300.0,1100.0,1300.0,855225],["2023-08-21",1300.0,1300.0,1300.0,1300.0,0],["2023-08-22",1300.0,1300.0,1300.0,1300.0,0],["2023-08-23",1300.0,1300.0,1300.0,1300.0,0],["2023-08-24",1300.0,1300.0,1300.0,1300.0,0],["2023-08-25",1300.0,1300.0,1200.0,1200.0,769000],["2023-08-28",1200.0,1200.0,1200.0,1200.0,0],["2023-08-29",1200.0,1200.0,1200.0,1200.0,0],["2023-08-30",1200.0,1200.0,1200.0,1200.0,0],["2023-08-31",1200.0,1200.0,1200.0,1200.0,0],["2023-09-05",1200.0,1200.0,1200.0,1200.0,0],["2023-09-06",1200.0,1200.0,1200.0,1200.0,0],["2023-09-07",1200.0,1200.0,1200.0,1200.0,0],["2023-09-08",1200.0,1200.0,1100.0,1100.0,540500],["2023-09-11",1100.0,1100.0,1100.0,1100.0,0],["2023-09-12",1100.0,1100.0,1100.0,1100.0,0],["2023-09-13",1100.0,1100.0,1100.0,1100.0,0],["2023-09-14",1100.0,1100.0,1100.0,1100.0,0],["2023-09-15",1100.0,1100.0,1000.0,1000.0,452300],["2023-09-18",1000.0,1000.0,1000.0,1000.0,0],["2023-09-19",1000.0,1000.0,1000.0,1000.0,0],["2023-09-20",1000.0,1000.0,1000.0,1000.0,0],["2023-09-21",1000.0,1000.0,1000.0,1000.0,0],["2023-09-22",1000.0,1000.0,900.0,900.0,489400],["2023-09-25",900.0,900.0,900.0,900.0,0],["2023-09-26",900.0,900.0,900.0,900.0,0],["2023-09-27",900.0,900.0,900.0,900.0,0],["2023-09-28",900.0,900.0,900.0,900.0,0],["2023-09-29",900.0,1000.0,900.0,1000.0,291800],["2023-10-02",1000.0,1000.0,1000.0,1000.0,0],["2023-10-03",1000.0,1000.0,1000.0,1000.0,0],["2023-10-04",1000.0,1000.0,1000.0,1000.0,0],["2023-10-05",1000.0,1000.0,1000.0,1000.0,0],["2023-10-06",1000.0,1000.0,900.0,1000.0,98500],["2023-10-09",900.0,900.0,900.0,900.0,0],["2023-10-10",900.0,900.0,900.0,900.0,0],["2023-10-11",900.0,900.0,900.0,900.0,0],["2023-10-12",900.0,900.0,900.0,900.0,0],["2023-10-13",900.0,1000.0,900.0,1000.0,123300],["2023-10-16",900.0,900.0,900.0,900.0,0],["2023-10-17",900.0,900.0,900.0,900.0,0],["2023-10-18",900.0,900.0,900.0,900.0,0],["2023-10-19",900.0,900.0,900.0,900.0,0],["2023-10-20",900.0,1000.0,800.0,1000.0,49900],["2023-10-23",900.0,900.0,900.0,900.0,0],["2023-10-24",900.0,900.0,900.0,900.0,0],["2023-10-25",900.0,900.0,900.0,900.0,0],["2023-10-26",900.0,900.0,900.0,900.0,0],["2023-10-27",900.0,1000.0,800.0,900.0,160900],["2023-10-30",900.0,900.0,900.0,900.0,0],["2023-10-31",900.0,900.0,900.0,900.0,0],["2023-11-01",900.0,900.0,900.0,900.0,0],["2023-11-02",900.0,900.0,900.0,900.0,0],["2023-11-03",900.0,1000.0,900.0,1000.0,106100],["2023-11-06",900.0,900.0,900.0,900.0,0],["2023-11-07",900.0,900.0,900.0,900.0,0],["2023-11-08",900.0,900.0,900.0,900.0,0],["2023-11-09",900.0,900.0,900.0,900.0,0],["2023-11-10",1000.0,1000.0,900.0,900.0,236900],["2023-11-13",900.0,900.0,900.0,900.0,0],["2023-11-14",900.0,900.0,900.0,900.0,0],["2023-11-15",900.0,900.0,900.0,900.0,0],["2023-11-16",900.0,900.0,900.0,900.0,0],["2023-11-17",1000.0,1000.0,800.0,900.0,192600],["2023-11-20",900.0,900.0,900.0,900.0,0],["2023-11-21",900.0,900.0,900.0,900.0,0],["2023-11-22",900.0,900.0,900.0,900.0,0],["2023-11-23",900.0,900.0,900.0,900.0,0],["2023-11-24",900.0,1000.0,800.0,900.0,422400],["2023-11-27",900.0,900.0,900.0,900.0,0],["2023-11-28",900.0,900.0,900.0,900.0,0],["2023-11-29",900.0,900.0,900.0,900.0,0],["2023-11-30",900.0,900.0,900.0,900.0,0],["2023-12-01",800.0,1000.0,800.0,900.0,199900],["2023-12-04",900.0,900.0,900.0,900.0,0],["2023-12-05",900.0,900.0,900.0,900.0,0],["2023-12-06",900.0,900.0,900.0,900.0,0],["2023-12-07",900.0,900.0,900.0,900.0,0],["2023-12-08",900.0,900.0,800.0,800.0,751400],["2023-12-11",900.0,900.0,900.0,900.0,0],["2023-12-12",900.0,900.0,900.0,900.0,0],["2023-12-13",900.0,900.0,900.0,900.0,0],["2023-12-14",900.0,900.0,900.0,900.0,0],["2023-12-15",900.0,900.0,800.0,900.0,754600],["2023-12-18",900.0,900.0,900.0,900.0,0],["2023-12-19",900.0,900.0,900.0,900.0,0],["2023-12-20",900.0,900.0,900.0,900.0,0],["2023-12-21",900.0,900.0,900.0,900.0,0],["2023-12-22",800.0,900.0,800.0,900.0,454200],["2023-12-25",900.0,900.0,900.0,900.0,0],["2023-12-26",900.0,900.0,900.0,900.0,0],["2023-12-27",900.0,900.0,900.0,900.0,0],["2023-12-28",900.0,900.0,900.0,900.0,0],["2023-12-29",900.0,1000.0,900.0,1000.0,201300],["2024-01-02",900.0,900.0,900.0,900.0,0],["2024-01-03",900.0,900.0,900.0,900.0,0],["2024-01-04",900.0,900.0,900.0,900.0,0],["2024-01-05",1000.0,1000.0,900.0,1000.0,151200],["2024-01-08",900.0,900.0,900.0,900.0,0],["2024-01-09",900.0,900.0,900.0,900.0,0],["2024-01-10",900.0,900.0,900.0,900.0,0],["2024-01-11",900.0,900.0,900.0,900.0,0],["2024-01-12",900.0,1000.0,800.0,1000.0,178600],["2024-01-15",900.0,900.0,900.0,900.0,0],["2024-01-16",900.0,900.0,900.0,900.0,0],["2024-01-17",900.0,900.0,900.0,900.0,0],["2024-01-18",900.0,900.0,900.0,900.0,0],["2024-01-19",900.0,900.0,900.0,900.0,233700],["2024-01-22",900.0,900.0,900.0,900.0,0],["2024-01-23",900.0,900.0,900.0,900.0,0],["2024-01-24",900.0,900.0,900.0,900.0,0],["2024-01-25",900.0,900.0,900.0,900.0,0],["2024-01-26",1000.0,1000.0,800.0,900.0,213900],["2024-01-29",900.0,900.0,900.0,900.0,0],["2024-01-30",900.0,900.0,900.0,900.0,0],["2024-01-31",900.0,900.0,900.0,900.0,0],["2024-02-01",900.0,900.0,900.0,900.0,0],["2024-02-02",900.0,900.0,800.0,900.0,417100],["2024-02-05",800.0,800.0,800.0,800.0,0],["2024-02-06",800.0,800.0,800.0,800.0,0],["2024-02-07",800.0,800.0,800.0,800.0,0],["2024-02-15",800.0,800.0,800.0,800.0,0],["2024-02-16",800.0,900.0,800.0,900.0,31900],["2024-02-19",900.0,900.0,900.0,900.0,0],["2024-02-20",900.0,900.0,900.0,900.0,0],["2024-02-21",900.0,900.0,900.0,900.0,0],["2024-02-22",900.0,900.0,900.0,900.0,0],["2024-02-23",900.0,1000.0,900.0,900.0,367200],["2024-02-26",900.0,900.0,900.0,900.0,0],["2024-02-27",900.0,900.0,900.0,900.0,0],["2024-02-28",900.0,900.0,900.0,900.0,0],["2024-02-29",900.0,900.0,900.0,900.0,0],["2024-03-01",900.0,1000.0,800.0,900.0,345700],["2024-03-04",900.0,900.0,900.0,900.0,0],["2024-03-05",900.0,900.0,900.0,900.0,0],["2024-03-06",900.0,900.0,900.0,900.0,0],["2024-03-07",900.0,900.0,900.0,900.0,0],["2024-03-08",900.0,1000.0,900.0,1000.0,505600],["2024-03-11",900.0,900.0,900.0,900.0,0],["2024-03-12",900.0,900.0,900.0,900.0,0],["2024-03-13",900.0,900.0,900.0,900.0,0],["2024-03-14",900.0,900.0,900.0,900.0,0],["2024-03-15",900.0,1000.0,800.0,1000.0,517000],["2024-03-18",900.0,900.0,900.0,900.0,0],["2024-03-19",900.0,900.0,900.0,900.0,0],["2024-03-20",900.0,900.0,900.0,900.0,0],["2024-03-21",900.0,900.0,900.0,900.0,0],["2024-03-22",1000.0,1000.0,900.0,1000.0,107400],["2024-03-25",900.0,900.0,900.0,900.0,0],["2024-03-26",900.0,900.0,900.0,900.0,0],["2024-03-27",900.0,900.0,900.0,900.0,0],["2024-03-28",900.0,900.0,900.0,900.0,0],["2024-03-29",1000.0,1000.0,800.0,800.0,245600],["2024-04-01",900.0,900.0,900.0,900.0,0],["2024-04-02",900.0,900.0,900.0,900.0,0],["2024-04-03",900.0,900.0,900.0,900.0,0],["2024-04-04",900.0,900.0,900.0,900.0,0],["2024-04-05",900.0,900.0,800.0,900.0,314300],["2024-04-08",800.0,800.0,800.0,800.0,0],["2024-04-09",800.0,800.0,800.0,800.0,0],["2024-04-10",800.0,800.0,800.0,800.0,0],["2024-04-11",800.0,800.0,800.0,800.0,0],["2024-04-12",800.0,900.0,800.0,900.0,415100],["2024-04-15",900.0,900.0,900.0,900.0,0],["2024-04-16",900.0,900.0,900.0,900.0,0],["2024-04-17",900.0,900.0,900.0,900.0,0],["2024-04-19",1000.0,1000.0,900.0,1000.0,553200],["2024-04-22",1000.0,1000.0,1000.0,1000.0,0],["2024-04-23",1000.0,1000.0,1000.0,1000.0,0],["2024-04-24",1000.0,1000.0,1000.0,1000.0,0],["2024-04-25",1000.0,1000.0,1000.0,1000.0,0],["2024-04-26",1000.0,1100.0,1000.0,1100.0,377300],["2024-05-02",1100.0,1100.0,1100.0,1100.0,0],["2024-05-03",1200.0,1200.0,1100.0,1200.0,162500],["2024-05-06",1200.0,1200.0,1200.0,1200.0,0],["2024-05-07",1200.0,1200.0,1200.0,1200.0,0],["2024-05-08",1200.0,1200.0,1200.0,1200.0,0],["2024-05-09",1200.0,1200.0,1200.0,1200.0,0],["2024-05-10",1200.0,1300.0,1200.0,1300.0,580800],["2024-05-13",1300.0,1300.0,1300.0,1300.0,0],["2024-05-14",1300.0,1300.0,1300.0,1300.0,0],["2024-05-15",1300.0,1300.0,1300.0,1300.0,0],["2024-05-16",1300.0,1300.0,1300.0,1300.0,0],["2024-05-17",1400.0,1400.0,1300.0,1400.0,315200],["2024-05-20",1400.0,1400.0,1400.0,1400.0,0],["2024-05-21",1400.0,1400.0,1400.0,1400.0,0],["2024-05-22",1400.0,1400.0,1400.0,1400.0,0],["2024-05-23",1400.0,1400.0,1400.0,1400.0,0],["2024-05-24",1400.0,1600.0,1400.0,1600.0,163300],["2024-05-27",1500.0,1500.0,1500.0,1500.0,0],["2024-05-28",1500.0,1500.0,1500.0,1500.0,0],["2024-05-29",1500.0,1500.0,1500.0,1500.0,0],["2024-05-30",1500.0,1500.0,1500.0,1500.0,0],["2024-05-31",1400.0,1700.0,1400.0,1700.0,551600],["2024-06-03",1700.0,1700.0,1700.0,1700.0,0],["2024-06-04",1700.0,1700.0,1700.0,1700.0,0],["2024-06-05",1700.0,1700.0,1700.0,1700.0,0],["2024-06-06",1700.0,1700.0,1700.0,1700.0,0],["2024-06-07",1700.0,1700.0,1500.0,1500.0,43800],["2024-06-10",1500.0,1500.0,1500.0,1500.0,0],["2024-06-11",1500.0,1500.0,1500.0,1500.0,0],["2024-06-12",1500.0,1500.0,1500.0,1500.0,0],["2024-06-13",1500.0,1500.0,1500.0,1500.0,0],["2024-06-14",1300.0,1300.0,1300.0,1300.0,28100],["2024-06-17",1300.0,1300.0,1300.0,1300.0,0],["2024-06-18",1300.0,1300.0,1300.0,1300.0,0],["2024-06-19",1300.0,1300.0,1300.0,1300.0,0],["2024-06-20",1300.0,1300.0,1300.0,1300.0,0],["2024-06-21",1200.0,1200.0,1200.0,1200.0,5400],["2024-06-24",1200.0,1200.0,1200.0,1200.0,0],["2024-06-25",1200.0,1200.0,1200.0,1200.0,0],["2024-06-26",1200.0,1200.0,1200.0,1200.0,0],["2024-06-27",1200.0,1200.0,1200.0,1200.0,0],["2024-06-28",1100.0,1200.0,1100.0,1100.0,1498400],["2024-07-01",1100.0,1100.0,1100.0,1100.0,0],["2024-07-02",1100.0,1100.0,1100.0,1100.0,0],["2024-07-03",1100.0,1100.0,1100.0,1100.0,0],["2024-07-04",1100.0,1100.0,1100.0,1100.0,0],["2024-07-05",1000.0,1100.0,1000.0,1000.0,353200],["2024-07-08",1000.0,1000.0,1000.0,1000.0,0],["2024-07-09",1000.0,1000.0,1000.0,1000.0,0],["2024-07-10",1000.0,1000.0,1000.0,1000.0,0],["2024-07-11",1000.0,1000.0,1000.0,1000.0,0],["2024-07-12",1000.0,1100.0,900.0,1100.0,109300],["2024-07-15",1000.0,1000.0,1000.0,1000.0,0],["2024-07-16",1000.0,1000.0,1000.0,1000.0,0],["2024-07-17",1000.0,1000.0,1000.0,1000.0,0],["2024-07-18",1000.0,1000.0,1000.0,1000.0,0],["2024-07-19",1000.0,1100.0,900.0,1000.0,52700],["2024-07-22",1000.0,1000.0,1000.0,1000.0,0],["2024-07-23",1000.0,1000.0,1000.0,1000.0,0],["2024-07-24",1000.0,1000.0,1000.0,1000.0,0],["2024-07-25",1000.0,1000.0,1000.0,1000.0,0],["2024-07-26",1000.0,1100.0,900.0,1000.0,156700],["2024-07-29",1000.0,1000.0,1000.0,1000.0,0],["2024-07-30",1000.0,1000.0,1000.0,1000.0,0],["2024-07-31",1000.0,1000.0,1000.0,1000.0,0],["2024-08-01",1000.0,1000.0,1000.0,1000.0,0],["2024-08-02",1000.0,1100.0,900.0,1100.0,51100],["2024-08-05",1000.0,1000.0,1000.0,1000.0,0],["2024-08-06",1000.0,1000.0,1000.0,1000.0,0],["2024-08-07",1000.0,1000.0,1000.0,1000.0,0],["2024-08-08",1000.0,1000.0,1000.0,1000.0,0],["2024-08-09",1000.0,1100.0,900.0,1000.0,235600],["2024-08-12",900.0,900.0,900.0,900.0,0],["2024-08-13",900.0,900.0,900.0,900.0,0],["2024-08-14",900.0,900.0,900.0,900.0,0],["2024-08-15",900.0,900.0,900.0,900.0,0],["2024-08-16",900.0,1000.0,900.0,900.0,102000],["2024-08-19",900.0,900.0,900.0,900.0,0],["2024-08-20",900.0,900.0,900.0,900.0,0],["2024-08-21",900.0,900.0,900.0,900.0,0],["2024-08-22",900.0,900.0,900.0,900.0,0],["2024-08-23",900.0,1000.0,900.0,1000.0,39900],["2024-08-26",1000.0,1000.0,1000.0,1000.0,0],["2024-08-27",1000.0,1000.0,1000.0,1000.0,0],["2024-08-28",1000.0,1000.0,1000.0,1000.0,0],["2024-08-29",1000.0,1000.0,1000.0,1000.0,0],["2024-08-30",1000.0,1000.0,900.0,1000.0,6300],["2024-09-04",1000.0,1000.0,1000.0,1000.0,0],["2024-09-05",1000.0,1000.0,1000.0,1000.0,0],["2024-09-06",1000.0,1000.0,900.0,900.0,37700],["2024-09-09",900.0,900.0,900.0,900.0,0],["2024-09-10",900.0,900.0,900.0,900.0,0],["2024-09-11",900.0,900.0,900.0,900.0,0],["2024-09-12",900.0,900.0,900.0,900.0,0],["2024-09-13",900.0,1000.0,900.0,900.0,47700],["2024-09-16",900.0,900.0,900.0,900.0,0],["2024-09-17",900.0,900.0,900.0,900.0,0],["2024-09-18",900.0,900.0,900.0,900.0,0],["2024-09-19",900.0,900.0,900.0,900.0,0],["2024-09-20",900.0,1000.0,900.0,1000.0,601200],["2024-09-23",900.0,900.0,900.0,900.0,0],["2024-09-24",900.0,900.0,900.0,900.0,0],["2024-09-25",900.0,900.0,900.0,900.0,0],["2024-09-26",900.0,900.0,900.0,900.0,0],["2024-09-27",1000.0,1000.0,1000.0,1000.0,154200],["2024-09-30",1000.0,1000.0,1000.0,1000.0,0],["2024-10-01",1000.0,1000.0,1000.0,1000.0,0],["2024-10-02",1000.0,1000.0,1000.0,1000.0,0],["2024-10-03",1000.0,1000.0,1000.0,1000.0,0],["2024-10-04",1100.0,1100.0,1100.0,1100.0,35100],["2024-10-07",1100.0,1100.0,1100.0,1100.0,0],["2024-10-08",1100.0,1100.0,1100.0,1100.0,0],["2024-10-09",1100.0,1100.0,1100.0,1100.0,0],["2024-10-10",1100.0,1100.0,1100.0,1100.0,0],["2024-10-11",1200.0,1200.0,1100.0,1200.0,521400],["2024-10-14",1200.0,1200.0,1200.0,1200.0,0],["2024-10-15",1200.0,1200.0,1200.0,1200.0,0],["2024-10-16",1200.0,1200.0,1200.0,1200.0,0],["2024-10-17",1200.0,1200.0,1200.0,1200.0,0],["2024-10-18",1200.0,1200.0,1100.0,1100.0,98900],["2024-10-21",1100.0,1100.0,1100.0,1100.0,0],["2024-10-22",1100.0,1100.0,1100.0,1100.0,0],["2024-10-23",1100.0,1100.0,1100.0,1100.0,0],["2024-10-24",1100.0,1100.0,1100.0,1100.0,0],["2024-10-25",1000.0,1100.0,1000.0,1000.0,554700],["2024-10-28",1000.0,1000.0,1000.0,1000.0,0],["2024-10-29",1000.0,1000.0,1000.0,1000.0,0],["2024-10-30",1000.0,1000.0,1000.0,1000.0,0],["2024-10-31",1000.0,1000.0,1000.0,1000.0,0],["2024-11-01",900.0,1100.0,900.0,1100.0,276100],["2024-11-04",1000.0,1000.0,1000.0,1000.0,0],["2024-11-05",1000.0,1000.0,1000.0,1000.0,0],["2024-11-06",1000.0,1000.0,1000.0,1000.0,0],["2024-11-07",1000.0,1000.0,1000.0,1000.0,0],["2024-11-08",1100.0,1100.0,1000.0,1100.0,50700],["2024-11-11",1000.0,1000.0,1000.0,1000.0,0],["2024-11-12",1000.0,1000.0,1000.0,1000.0,0],["2024-11-13",1000.0,1000.0,1000.0,1000.0,0],["2024-11-14",1000.0,1000.0,1000.0,1000.0,0],["2024-11-15",1000.0,1100.0,1000.0,1000.0,692500],["2024-11-18",1000.0,1000.0,1000.0,1000.0,0],["2024-11-19",1000.0,1000.0,1000.0,1000.0,0],["2024-11-20",1000.0,1000.0,1000.0,1000.0,0],["2024-11-21",1000.0,1000.0,1000.0,1000.0,0],["2024-11-22",1000.0,1000.0,1000.0,1000.0,233100],["2024-11-25",1000.0,1000.0,1000.0,1000.0,0],["2024-11-26",1000.0,1000.0,1000.0,1000.0,0],["2024-11-27",1000.0,1000.0,1000.0,1000.0,0],["2024-11-28",1000.0,1000.0,1000.0,1000.0,0],["2024-11-29",1000.0,1000.0,1000.0,1000.0,262300],["2024-12-02",1000.0,1000.0,1000.0,1000.0,0],["2024-12-03",1000.0,1000.0,1000.0,1000.0,0],["2024-12-04",1000.0,1000.0,1000.0,1000.0,0],["2024-12-05",1000.0,1000.0,1000.0,1000.0,0],["2024-12-06",1000.0,1000.0,900.0,1000.0,118400],["2024-12-09",1000.0,1000.0,1000.0,1000.0,0],["2024-12-10",1000.0,1000.0,1000.0,1000.0,0],["2024-12-11",1000.0,1000.0,1000.0,1000.0,0],["2024-12-12",1000.0,1000.0,1000.0,1000.0,0],["2024-12-13",900.0,1000.0,900.0,900.0,158300],["2024-12-16",900.0,900.0,900.0,900.0,0],["2024-12-17",900.0,900.0,900.0,900.0,0],["2024-12-18",900.0,900.0,900.0,900.0,0],["2024-12-19",900.0,900.0,900.0,900.0,0],["2024-12-20",1000.0,1000.0,900.0,900.0,271000],["2024-12-23",900.0,900.0,900.0,900.0,0],["2024-12-24",900.0,900.0,900.0,900.0,0],["2024-12-25",900.0,900.0,900.0,900.0,0],["2024-12-26",900.0,900.0,900.0,900.0,0],["2024-12-27",1000.0,1000.0,800.0,800.0,767000],["2024-12-30",900.0,900.0,900.0,900.0,0],["2024-12-31",900.0,900.0,900.0,900.0,0],["2025-01-02",900.0,900.0,900.0,900.0,0],["2025-01-03",800.0,900.0,800.0,900.0,212000],["2025-01-06",900.0,900.0,900.0,900.0,0],["2025-01-07",900.0,900.0,900.0,900.0,0],["2025-01-08",900.0,900.0,900.0,900.0,0],["2025-01-09",900.0,900.0,900.0,900.0,0],["2025-01-10",900.0,900.0,900.0,900.0,319000],["2025-01-13",900.0,900.0,900.0,900.0,0],["2025-01-14",900.0,900.0,900.0,900.0,0],["2025-01-15",900.0,900.0,900.0,900.0,0],["2025-01-16",900.0,900.0,900.0,900.0,0],["2025-01-17",1000.0,1000.0,1000.0,1000.0,893400],["2025-01-20",1000.0,1000.0,1000.0,1000.0,0],["2025-01-21",1000.0,1000.0,1000.0,1000.0,0],["2025-01-22",1000.0,1000.0,1000.0,1000.0,0],["2025-01-23",1000.0,1000.0,1000.0,1000.0,0],["2025-01-24",1100.0,1100.0,1100.0,1100.0,936100],["2025-02-03",1100.0,1100.0,1100.0,1100.0,0],["2025-02-04",1100.0,1100.0,1100.0,1100.0,0],["2025-02-05",1100.0,1100.0,1100.0,1100.0,0],["2025-02-06",1100.0,1100.0,1100.0,1100.0,0],["2025-02-07",1200.0,1200.0,1100.0,1100.0,1180300],["2025-02-10",1100.0,1100.0,1100.0,1100.0,0],["2025-02-11",1100.0,1100.0,1100.0,1100.0,0],["2025-02-12",1100.0,1100.0,1100.0,1100.0,0],["2025-02-13",1100.0,1100.0,1100.0,1100.0,0],["2025-02-14",1100.0,1200.0,1000.0,1100.0,182200],["2025-02-17",1100.0,1100.0,1100.0,1100.0,0],["2025-02-18",1100.0,1100.0,1100.0,1100.0,0],["2025-02-19",1100.0,1100.0,1100.0,1100.0,0],["2025-02-20",1100.0,1100.0,1100.0,1100.0,0],["2025-02-21",1100.0,1200.0,1000.0,1100.0,155500],["2025-02-24",1100.0,1100.0,1100.0,1100.0,0],["2025-02-25",1100.0,1100.0,1100.0,1100.0,0],["2025-02-26",1100.0,1100.0,1100.0,1100.0,0],["2025-02-27",1100.0,1100.0,1100.0,1100.0,0],["2025-02-28",1100.0,1200.0,1100.0,1200.0,1283000],["2025-03-03",1200.0,1200.0,1200.0,1200.0,0],["2025-03-04",1200.0,1200.0,1200.0,1200.0,0],["2025-03-05",1200.0,1200.0,1200.0,1200.0,0],["2025-03-06",1200.0,1200.0,1200.0,1200.0,0],["2025-03-07",1100.0,1100.0,1100.0,1100.0,191300],["2025-03-10",1100.0,1100.0,1100.0,1100.0,0],["2025-03-11",1100.0,1100.0,1100.0,1100.0,0],["2025-03-12",1100.0,1100.0,1100.0,1100.0,0],["2025-03-13",1100.0,1100.0,1100.0,1100.0,0],["2025-03-14",1000.0,1000.0,1000.0,1000.0,89500],["2025-03-17",1000.0,1000.0,1000.0,1000.0,0],["2025-03-18",1000.0,1000.0,1000.0,1000.0,0],["2025-03-19",1000.0,1000.0,1000.0,1000.0,0],["2025-03-20",1000.0,1000.0,1000.0,1000.0,0],["2025-03-21",900.0,900.0,900.0,900.0,105700],["2025-03-24",900.0,900.0,900.0,900.0,0],["2025-03-25",900.0,900.0,900.0,900.0,0],["2025-03-26",900.0,900.0,900.0,900.0,0],["2025-03-27",900.0,900.0,900.0,900.0,0],["2025-03-28",800.0,900.0,800.0,800.0,1339200],["2025-03-31",800.0,800.0,800.0,800.0,0],["2025-04-01",800.0,800.0,800.0,800.0,0],["2025-04-02",800.0,800.0,800.0,800.0,0],["2025-04-03",800.0,800.0,800.0,800.0,0],["2025-04-04",700.0,700.0,700.0,700.0,188800],["2025-04-08",700.0,700.0,700.0,700.0,0],["2025-04-09",700.0,700.0,700.0,700.0,0],["2025-04-10",700.0,700.0,700.0,700.0,0],["2025-04-11",600.0,800.0,600.0,800.0,533300],["2025-04-14",700.0,700.0,700.0,700.0,0],["2025-04-15",700.0,700.0,700.0,700.0,0],["2025-04-16",700.0,700.0,700.0,700.0,0],["2025-04-17",700.0,700.0,700.0,700.0,0],["2025-04-18",600.0,800.0,600.0,700.0,117100],["2025-04-21",700.0,700.0,700.0,700.0,0],["2025-04-22",700.0,700.0,700.0,700.0,0],["2025-04-23",700.0,700.0,700.0,700.0,0],["2025-04-24",700.0,700.0,700.0,700.0,0],["2025-04-25",700.0,800.0,600.0,800.0,143600],["2025-04-28",700.0,700.0,700.0,700.0,0],["2025-04-29",700.0,700.0,700.0,700.0,0],["2025-05-05",700.0,700.0,700.0,700.0,0],["2025-05-06",700.0,700.0,700.0,700.0,0],["2025-05-07",700.0,700.0,700.0,700.0,0],["2025-05-08",700.0,700.0,700.0,700.0,0],["2025-05-09",700.0,800.0,700.0,700.0,378600],["2025-05-12",700.0,700.0,700.0,700.0,0],["2025-05-13",700.0,700.0,700.0,700.0,0],["2025-05-14",700.0,700.0,700.0,700.0,0],["2025-05-15",700.0,700.0,700.0,700.0,0],["2025-05-16",700.0,800.0,700.0,700.0,332800],["2025-05-19",700.0,700.0,700.0,700.0,0],["2025-05-20",700.0,700.0,700.0,700.0,0],["2025-05-21",700.0,700.0,700.0,700.0,0],["2025-05-22",700.0,700.0,700.0,700.0,0],["2025-05-23",700.0,700.0,600.0,600.0,339700],["2025-05-26",600.0,600.0,600.0,600.0,0],["2025-05-27",600.0,600.0,600.0,600.0,0],["2025-05-28",600.0,600.0,600.0,600.0,0],["2025-05-29",600.0,600.0,600.0,600.0,0],["2025-05-30",600.0,700.0,600.0,600.0,158400],["2025-06-02",600.0,600.0,600.0,600.0,0],["2025-06-03",600.0,600.0,600.0,600.0,0],["2025-06-04",600.0,600.0,600.0,600.0,0],["2025-06-05",600.0,600.0,600.0,600.0,0],["2025-06-06",600.0,700.0,600.0,700.0,97800],["2025-06-09",700.0,700.0,700.0,700.0,0],["2025-06-10",700.0,700.0,700.0,700.0,0],["2025-06-11",700.0,700.0,700.0,700.0,0],["2025-06-12",700.0,700.0,700.0,700.0,0],["2025-06-13",700.0,700.0,600.0,600.0,40600],["2025-06-16",700.0,700.0,700.0,700.0,0],["2025-06-17",700.0,700.0,700.0,700.0,0],["2025-06-18",700.0,700.0,700.0,700.0,0],["2025-06-19",700.0,700.0,700.0,700.0,0],["2025-06-20",700.0,800.0,700.0,800.0,1247800],["2025-06-23",800.0,800.0,800.0,800.0,0],["2025-06-24",800.0,800.0,800.0,800.0,0],["2025-06-25",800.0,800.0,800.0,800.0,0],["2025-06-26",800.0,800.0,800.0,800.0,0],["2025-06-27",900.0,900.0,800.0,800.0,586300],["2025-06-30",800.0,800.0,800.0,800.0,0],["2025-07-01",800.0,800.0,800.0,800.0,0],["2025-07-02",800.0,800.0,800.0,800.0,0],["2025-07-03",800.0,800.0,800.0,800.0,0],["2025-07-04",900.0,900.0,700.0,800.0,293300],["2025-07-07",800.0,800.0,800.0,800.0,0],["2025-07-08",800.0,800.0,800.0,800.0,0],["2025-07-09",800.0,800.0,800.0,800.0,0],["2025-07-10",800.0,800.0,800.0,800.0,0],["2025-07-11",800.0,900.0,700.0,800.0,168600],["2025-07-14",800.0,800.0,800.0,800.0,0],["2025-07-15",800.0,800.0,800.0,800.0,0],["2025-07-16",800.0,800.0,800.0,800.0,0],["2025-07-17",800.0,800.0,800.0,800.0,0],["2025-07-18",800.0,900.0,700.0,900.0,202500],["2025-07-21",800.0,800.0,800.0,800.0,0],["2025-07-22",800.0,800.0,800.0,800.0,0],["2025-07-23",800.0,800.0,800.0,800.0,0],["2025-07-24",800.0,800.0,800.0,800.0,0],["2025-07-25",800.0,900.0,800.0,900.0,435300],["2025-07-28",800.0,800.0,800.0,800.0,0],["2025-07-29",800.0,800.0,800.0,800.0,0],["2025-07-30",800.0,800.0,800.0,800.0,0],["2025-07-31",800.0,800.0,800.0,800.0,0],["2025-08-01",800.0,800.0,700.0,800.0,16000],["2025-08-04",800.0,800.0,800.0,800.0,0],["2025-08-05",800.0,800.0,800.0,800.0,0],["2025-08-06",800.0,800.0,800.0,800.0,0],["2025-08-07",800.0,800.0,800.0,800.0,0],["2025-08-08",800.0,900.0,800.0,800.0,94300],["2025-08-11",800.0,800.0,800.0,800.0,0],["2025-08-12",800.0,800.0,800.0,800.0,0],["2025-08-13",800.0,800.0,800.0,800.0,0],["2025-08-14",800.0,800.0,800.0,800.0,0],["2025-08-15",900.0,900.0,800.0,900.0,63200],["2025-08-18",800.0,800.0,800.0,800.0,0],["2025-08-19",800.0,800.0,800.0,800.0,0],["2025-08-20",800.0,800.0,800.0,800.0,0],["2025-08-21",800.0,800.0,800.0,800.0,0],["2025-08-22",800.0,900.0,800.0,800.0,234800],["2025-08-25",800.0,800.0,800.0,800.0,0],["2025-08-26",800.0,800.0,800.0,800.0,0],["2025-08-27",800.0,800.0,800.0,800.0,0],["2025-08-28",800.0,800.0,800.0,800.0,0],["2025-08-29",800.0,900.0,800.0,900.0,270400],["2025-09-03",900.0,900.0,900.0,900.0,0],["2025-09-04",900.0,900.0,900.0,900.0,0],["2025-09-05",1000.0,1000.0,1000.0,1000.0,356600],["2025-09-08",1000.0,1000.0,1000.0,1000.0,0],["2025-09-09",1000.0,1000.0,1000.0,1000.0,0],["2025-09-10",1000.0,1000.0,1000.0,1000.0,0],["2025-09-11",1000.0,1000.0,1000.0,1000.0,0],["2025-09-12",1000.0,1100.0,1000.0,1100.0,82600],["2025-09-15",1000.0,1000.0,1000.0,1000.0,0],["2025-09-16",1000.0,1000.0,1000.0,1000.0,0],["2025-09-17",1000.0,1000.0,1000.0,1000.0,0],["2025-09-18",1000.0,1000.0,1000.0,1000.0,0],["2025-09-19",1000.0,1100.0,1000.0,1100.0,128900],["2025-09-22",1100.0,1100.0,1100.0,1100.0,0],["2025-09-23",1100.0,1100.0,1100.0,1100.0,0],["2025-09-24",1100.0,1100.0,1100.0,1100.0,0],["2025-09-25",1100.0,1100.0,1100.0,1100.0,0],["2025-09-26",1100.0,1200.0,1100.0,1200.0,40000],["2025-09-29",1200.0,1200.0,1200.0,1200.0,0],["2025-09-30",1200.0,1200.0,1200.0,1200.0,0],["2025-10-01",1200.0,1200.0,1200.0,1200.0,0],["2025-10-02",1200.0,1200.0,1200.0,1200.0,0],["2025-10-03",1100.0,1100.0,1100.0,1100.0,66800],["2025-10-06",1100.0,1100.0,1100.0,1100.0,0],["2025-10-07",1100.0,1100.0,1100.0,1100.0,0],["2025-10-08",1100.0,1100.0,1100.0,1100.0,0],["2025-10-09",1100.0,1100.0,1100.0,1100.0,0],["2025-10-10",1100.0,1100.0,1000.0,1000.0,69900],["2025-10-13",1000.0,1000.0,1000.0,1000.0,0],["2025-10-14",1000.0,1000.0,1000.0,1000.0,0],["2025-10-15",1000.0,1000.0,1000.0,1000.0,0],["2025-10-16",1000.0,1000.0,1000.0,1000.0,0],["2025-10-17",1000.0,1100.0,900.0,1000.0,69500],["2025-10-20",1000.0,1000.0,1000.0,1000.0,0],["2025-10-21",1000.0,1000.0,1000.0,1000.0,0],["2025-10-22",1000.0,1000.0,1000.0,1000.0,0],["2025-10-23",1000.0,1000.0,1000.0,1000.0,0],["2025-10-24",1000.0,1000.0,900.0,900.0,132200],["2025-10-27",900.0,900.0,900.0,900.0,0],["2025-10-28",900.0,900.0,900.0,900.0,0],["2025-10-29",900.0,900.0,900.0,900.0,0],["2025-10-30",900.0,900.0,900.0,900.0,0],["2025-10-31",900.0,1000.0,800.0,1000.0,3600],["2025-11-03",1000.0,1000.0,1000.0,1000.0,0],["2025-11-04",1000.0,1000.0,1000.0,1000.0,0],["2025-11-05",1000.0,1000.0,1000.0,1000.0,0],["2025-11-06",1000.0,1000.0,1000.0,1000.0,0],["2025-11-07",1000.0,1100.0,900.0,1100.0,28400],["2025-11-10",1100.0,1100.0,1100.0,1100.0,0],["2025-11-11",1100.0,1100.0,1100.0,1100.0,0],["2025-11-12",1100.0,1100.0,1100.0,1100.0,0],["2025-11-13",1100.0,1100.0,1100.0,1100.0,0],["2025-11-14",1000.0,1000.0,1000.0,1000.0,15200],["2025-11-17",1000.0,1000.0,1000.0,1000.0,0],["2025-11-18",1000.0,1000.0,1000.0,1000.0,0],["2025-11-19",1000.0,1000.0,1000.0,1000.0,0],["2025-11-20",1000.0,1000.0,1000.0,1000.0,0],["2025-11-21",900.0,1000.0,900.0,900.0,15200],["2025-11-24",900.0,900.0,900.0,900.0,0],["2025-11-25",900.0,900.0,900.0,900.0,0],["2025-11-26",900.0,900.0,900.0,900.0,0],["2025-11-27",900.0,900.0,900.0,900.0,0],["2025-11-28",900.0,1000.0,900.0,1000.0,26700],["2025-12-01",900.0,900.0,900.0,900.0,0],["2025-12-02",900.0,900.0,900.0,900.0,0],["2025-12-03",900.0,900.0,900.0,900.0,0],["2025-12-04",900.0,900.0,900.0,900.0,0],["2025-12-05",1000.0,1000.0,900.0,900.0,10800],["2025-12-08",1000.0,1000.0,1000.0,1000.0,0],["2025-12-09",1000.0,1000.0,1000.0,1000.0,0],["2025-12-10",1000.0,1000.0,1000.0,1000.0,0],["2025-12-11",1000.0,1000.0,1000.0,1000.0,0],["2025-12-12",1000.0,1000.0,900.0,900.0,121300],["2025-12-15",900.0,900.0,900.0,900.0,0],["2025-12-16",900.0,900.0,900.0,900.0,0],["2025-12-17",900.0,900.0,900.0,900.0,0],["2025-12-18",900.0,900.0,900.0,900.0,0],["2025-12-19",900.0,1000.0,900.0,900.0,17600],["2025-12-22",1000.0,1000.0,1000.0,1000.0,0],["2025-12-23",1000.0,1000.0,1000.0,1000.0,0],["2025-12-24",1000.0,1000.0,1000.0,1000.0,0],["2025-12-25",1000.0,1000.0,1000.0,1000.0,0],["2025-12-26",900.0,1000.0,900.0,900.0,76600],["2025-12-29",900.0,900.0,900.0,900.0,0],["2025-12-30",900.0,900.0,900.0,900.0,0],["2025-12-31",900.0,900.0,900.0,900.0,0],["2026-01-05",900.0,900.0,900.0,900.0,0],["2026-01-06",900.0,900.0,900.0,900.0,0],["2026-01-07",900.0,900.0,900.0,900.0,0],["2026-01-08",900.0,900.0,900.0,900.0,0],["2026-01-09",900.0,900.0,800.0,900.0,39300],["2026-01-12",900.0,900.0,900.0,900.0,0],["2026-01-13",900.0,900.0,900.0,900.0,0],["2026-01-14",900.0,900.0,900.0,900.0,0],["2026-01-15",900.0,900.0,900.0,900.0,0],["2026-01-16",900.0,900.0,800.0,800.0,92700],["2026-01-19",800.0,800.0,800.0,800.0,0],["2026-01-20",800.0,800.0,800.0,800.0,0],["2026-01-21",800.0,800.0,800.0,800.0,0],["2026-01-22",800.0,800.0,800.0,800.0,0],["2026-01-23",800.0,800.0,800.0,800.0,3000],["2026-01-26",800.0,800.0,800.0,800.0,0],["2026-01-27",800.0,800.0,800.0,800.0,0],["2026-01-28",800.0,800.0,800.0,800.0,0],["2026-01-29",800.0,800.0,800.0,800.0,0],["2026-01-30",800.0,900.0,800.0,800.0,10900],["2026-02-02",800.0,800.0,800.0,800.0,0],["2026-02-03",800.0,800.0,800.0,800.0,0],["2026-02-04",800.0,800.0,800.0,800.0,0],["2026-02-05",800.0,800.0,800.0,800.0,0],["2026-02-06",800.0,800.0,700.0,800.0,32400],["2026-02-09",800.0,800.0,800.0,800.0,0],["2026-02-10",800.0,800.0,800.0,800.0,0],["2026-02-11",800.0,800.0,800.0,800.0,0],["2026-02-12",800.0,800.0,800.0,800.0,0],["2026-02-13",800.0,900.0,800.0,800.0,80200],["2026-02-23",800.0,800.0,800.0,800.0,0],["2026-02-24",800.0,800.0,800.0,800.0,0],["2026-02-25",800.0,800.0,800.0,800.0,0],["2026-02-26",800.0,800.0,800.0,800.0,0],["2026-02-27",800.0,800.0,800.0,800.0,43700],["2026-03-02",800.0,800.0,800.0,800.0,0],["2026-03-03",800.0,800.0,800.0,800.0,0],["2026-03-04",800.0,800.0,800.0,800.0,0],["2026-03-05",800.0,800.0,800.0,800.0,0],["2026-03-06",800.0,900.0,800.0,800.0,163300],["2026-03-09",800.0,800.0,800.0,800.0,0],["2026-03-10",800.0,800.0,800.0,800.0,0],["2026-03-11",800.0,800.0,800.0,800.0,0],["2026-03-12",800.0,800.0,800.0,800.0,0],["2026-03-13",800.0,800.0,800.0,800.0,93100],["2026-03-16",800.0,800.0,800.0,800.0,0],["2026-03-17",800.0,800.0,800.0,800.0,0],["2026-03-18",800.0,800.0,800.0,800.0,0],["2026-03-19",800.0,800.0,800.0,800.0,0],["2026-03-20",800.0,900.0,800.0,900.0,53600],["2026-03-23",800.0,800.0,800.0,800.0,0],["2026-03-24",800.0,800.0,800.0,800.0,0],["2026-03-25",800.0,800.0,800.0,800.0,0],["2026-03-26",800.0,800.0,800.0,800.0,0],["2026-03-27",800.0,900.0,800.0,900.0,187200],["2026-03-30",900.0,900.0,900.0,900.0,0],["2026-03-31",900.0,900.0,900.0,900.0,0],["2026-04-01",900.0,900.0,900.0,900.0,0],["2026-04-02",900.0,900.0,900.0,900.0,0],["2026-04-03",900.0,1000.0,900.0,1000.0,47600],["2026-04-06",1000.0,1000.0,1000.0,1000.0,0],["2026-04-07",1000.0,1000.0,1000.0,1000.0,0],["2026-04-08",1000.0,1000.0,1000.0,1000.0,0],["2026-04-09",1000.0,1000.0,1000.0,1000.0,0],["2026-04-10",900.0,900.0,900.0,900.0,272900],["2026-04-13",900.0,900.0,900.0,900.0,0],["2026-04-14",900.0,900.0,900.0,900.0,0],["2026-04-15",900.0,900.0,900.0,900.0,0],["2026-04-16",900.0,900.0,900.0,900.0,0],["2026-04-17",900.0,1000.0,800.0,900.0,34900],["2026-04-20",900.0,900.0,900.0,900.0,0],["2026-04-21",900.0,900.0,900.0,900.0,0],["2026-04-22",900.0,900.0,900.0,900.0,0],["2026-04-23",900.0,900.0,900.0,900.0,0],["2026-04-24",900.0,1000.0,900.0,1000.0,9400],["2026-04-28",1000.0,1000.0,1000.0,1000.0,0],["2026-04-29",1000.0,1000.0,1000.0,1000.0,0],["2026-05-04",1000.0,1000.0,1000.0,1000.0,0],["2026-05-05",1000.0,1000.0,1000.0,1000.0,0],["2026-05-06",1000.0,1000.0,1000.0,1000.0,0],["2026-05-07",1000.0,1000.0,1000.0,1000.0,0],["2026-05-08",1000.0,1000.0,900.0,1000.0,67500],["2026-05-11",1000.0,1000.0,1000.0,1000.0,0],["2026-05-12",1000.0,1000.0,1000.0,1000.0,0],["2026-05-13",1000.0,1000.0,1000.0,1000.0,0],["2026-05-14",1000.0,1000.0,1000.0,1000.0,0],["2026-05-15",1000.0,1100.0,1000.0,1000.0,41400],["2026-05-18",1000.0,1000.0,1000.0,1000.0,0],["2026-05-19",1000.0,1000.0,1000.0,1000.0,0],["2026-05-20",1000.0,1000.0,1000.0,1000.0,0],["2026-05-21",1000.0,1000.0,1000.0,1000.0,0],["2026-05-22",1000.0,1100.0,1000.0,1100.0,416700],["2026-05-25",1100.0,1100.0,1100.0,1100.0,0],["2026-05-26",1100.0,1100.0,1100.0,1100.0,0],["2026-05-27",1100.0,1100.0,1100.0,1100.0,0],["2026-05-28",1100.0,1100.0,1100.0,1100.0,0],["2026-05-29",1200.0,1200.0,1000.0,1100.0,109300],["2026-06-01",1100.0,1100.0,1100.0,1100.0,0],["2026-06-02",1100.0,1100.0,1100.0,1100.0,0],["2026-06-03",1100.0,1100.0,1100.0,1100.0,0],["2026-06-04",1100.0,1100.0,1100.0,1100.0,0],["2026-06-05",1100.0,1100.0,1000.0,1000.0,17000],["2026-06-08",1000.0,1000.0,1000.0,1000.0,0],["2026-06-09",1000.0,1000.0,1000.0,1000.0,0],["2026-06-10",1000.0,1000.0,1000.0,1000.0,0],["2026-06-11",1000.0,1000.0,1000.0,1000.0,0],["2026-06-12",1100.0,1100.0,1000.0,1100.0,963300],["2026-06-15",1100.0,1100.0,1100.0,1100.0,0],["2026-06-16",1100.0,1100.0,1100.0,1100.0,0],["2026-06-17",1100.0,1100.0,1100.0,1100.0,0],["2026-06-18",1100.0,1100.0,1100.0,1100.0,0],["2026-06-19",1200.0,1200.0,1100.0,1200.0,357300],["2026-06-22",1200.0,1200.0,1200.0,1200.0,0],["2026-06-23",1200.0,1200.0,1200.0,1200.0,0],["2026-06-24",1200.0,1200.0,1200.0,1200.0,0],["2026-06-25",1200.0,1200.0,1200.0,1200.0,0],["2026-06-26",1300.0,1300.0,1300.0,1300.0,249400],["2026-06-29",1300.0,1300.0,1300.0,1300.0,0],["2026-06-30",1300.0,1300.0,1300.0,1300.0,0],["2026-07-01",1300.0,1300.0,1300.0,1300.0,0],["2026-07-02",1300.0,1300.0,1300.0,1300.0,0],["2026-07-03",1400.0,1400.0,1400.0,1400.0,39800],["2026-07-06",1400.0,1400.0,1400.0,1400.0,0],["2026-07-07",1400.0,1400.0,1400.0,1400.0,0],["2026-07-08",1400.0,1400.0,1400.0,1400.0,0],["2026-07-09",1400.0,1400.0,1400.0,1400.0,0],["2026-07-10",1600.0,1600.0,1600.0,1600.0,13300],["2026-07-13",1600.0,1600.0,1600.0,1600.0,0],["2026-07-14",1600.0,1600.0,1600.0,1600.0,0],["2026-07-15",1600.0,1600.0,1600.0,1600.0,0],["2026-07-16",1600.0,1600.0,1600.0,1600.0,0],["2026-07-17",1800.0,1800.0,1800.0,1800.0,641400],["2026-07-20",1800.0,1800.0,1800.0,1800.0,0],["2026-07-21",1800.0,1800.0,1800.0,1800.0,0],["2026-07-22",1800.0,1800.0,1800.0,1800.0,0],["2026-07-23",1800.0,1800.0,1800.0,1800.0,0],["2026-07-24",2000.0,2000.0,2000.0,2000.0,1052200],["2026-07-27",2000.0,2000.0,2000.0,2000.0,0],["2026-07-28",2000.0,2000.0,2000.0,2000.0,0],["2026-07-29",2000.0,2000.0,2000.0,2000.0,0],["2026-07-30",2000.0,2000.0,2000.0,2000.0,0],["2026-07-31",2300.0,2300.0,2000.0,2300.0,1096500],["2026-08-03",2300.0,2300.0,2300.0,2300.0,0],["2026-08-04",2300.0,2300.0,2300.0,2300.0,0],["2026-08-05",2300.0,2300.0,2300.0,2300.0,0],["2026-08-06",2300.0,2300.0,2300.0,2300.0,0],["2026-08-07",2600.0,2600.0,2000.0,2000.0,610100],["2026-08-10",2200.0,2200.0,2200.0,2200.0,0],["2026-08-11",2200.0,2200.0,2200.0,2200.0,0],["2026-08-12",2200.0,2200.0,2200.0,2200.0,0],["2026-08-13",2200.0,2200.0,2200.0,2200.0,0],["2026-08-14",1900.0,1900.0,1900.0,1900.0,58200],["2026-08-17",1900.0,1900.0,1900.0,1900.0,0],["2026-08-18",1900.0,1900.0,1900.0,1900.0,0],["2026-08-19",1900.0,1900.0,1900.0,1900.0,0],["2026-08-20",1900.0,1900.0,1900.0,1900.0,0],["2026-08-21",1700.0,1800.0,1700.0,1700.0,359700],["2026-08-24",1700.0,1700.0,1700.0,1700.0,0],["2026-08-25",1700.0,1700.0,1700.0,1700.0,0],["2026-08-26",1700.0,1700.0,1700.0,1700.0,0],["2026-08-27",1700.0,1700.0,1700.0,1700.0,0],["2026-08-28",1500.0,1500.0,1500.0,1500.0,40600],["2026-09-03",1500.0,1500.0,1500.0,1500.0,0],["2026-09-04",1300.0,1500.0,1300.0,1400.0,564800],["2026-09-07",1400.0,1400.0,1400.0,1400.0,0],["2026-09-08",1400.0,1400.0,1400.0,1400.0,0],["2026-09-09",1400.0,1400.0,1400.0,1400.0,0],["2026-09-10",1400.0,1400.0,1400.0,1400.0,0],["2026-09-11",1300.0,1300.0,1200.0,1200.0,309200],["2026-09-14",1200.0,1200.0,1200.0,1200.0,0],["2026-09-15",1200.0,1200.0,1200.0,1200.0,0],["2026-09-16",1200.0,1200.0,1200.0,1200.0,0],["2026-09-17",1200.0,1200.0,1200.0,1200.0,0],["2026-09-18",1200.0,1200.0,1100.0,1100.0,324500],["2026-09-21",1100.0,1100.0,1100.0,1100.0,0],["2026-09-22",1100.0,1100.0,1100.0,1100.0,0],["2026-09-23",1100.0,1100.0,1100.0,1100.0,0],["2026-09-24",1100.0,1100.0,1100.0,1100.0,0],["2026-09-25",1200.0,1200.0,1000.0,1200.0,201200],["2026-09-28",1200.0,1200.0,1200.0,1200.0,0],["2026-09-29",1200.0,1200.0,1200.0,1200.0,0],["2026-09-30",1200.0,1200.0,1200.0,1200.0,0],["2026-10-01",1200.0,1200.0,1200.0,1200.0,0],["2026-10-02",1300.0,1300.0,1200.0,1300.0,332700],["2026-10-05",1300.0,1300.0,1300.0,1300.0,0],["2026-10-06",1300.0,1300.0,1300.0,1300.0,0],["2026-10-07",1300.0,1300.0,1300.0,1300.0,0],["2026-10-08",1300.0,1300.0,1300.0,1300.0,0],["2026-10-09",1300.0,1400.0,1200.0,1400.0,110600],["2026-10-12",1300.0,1300.0,1300.0,1300.0,0]]}