{"sym":"VRC","index":false,"bars":[["2010-07-26",18341.96,18341.96,17620.17,18341.96,468840],["2010-07-27",18341.96,18341.96,17662.63,17662.63,127590],["2010-07-28",17620.17,17705.09,17025.76,17068.21,136770],["2010-07-29",17068.21,17535.25,16983.3,16983.3,112230],["2010-07-30",17153.13,17322.96,16983.3,17153.13,135010],["2010-08-02",17322.96,17322.96,16898.38,16983.3,74140],["2010-08-03",16983.3,16983.3,16813.46,16898.38,146820],["2010-08-04",16898.38,16940.84,16558.71,16898.38,174320],["2010-08-05",16813.46,16898.38,16643.63,16898.38,150230],["2010-08-06",16771.01,16813.46,16728.55,16728.55,49800],["2010-08-09",16771.01,16771.01,15964.3,16134.13,56580],["2010-08-10",15539.72,15582.18,15327.43,15327.43,120820],["2010-08-11",15284.97,16049.22,15284.97,16049.22,97460],["2010-08-12",15539.72,15539.72,15284.97,15284.97,51010],["2010-08-13",15284.97,15327.43,14860.39,15284.97,56320],["2010-08-16",15709.55,16006.76,15497.26,15921.84,68530],["2010-08-17",15327.43,15709.55,15284.97,15284.97,66960],["2010-08-18",15242.51,15284.97,14690.55,14860.39,47610],["2010-08-19",14478.26,14902.84,14478.26,14860.39,41610],["2010-08-20",14860.39,14860.39,14435.8,14860.39,83200],["2010-08-23",14860.39,14860.39,14605.64,14605.64,26310],["2010-08-24",14817.93,14817.93,13883.85,14435.8,57180],["2010-08-25",14011.22,14435.8,13714.01,13714.01,43980],["2010-08-26",13289.43,13586.64,13034.68,13374.35,175370],["2010-08-27",12822.39,13289.43,12737.47,12864.85,83440],["2010-08-30",13416.8,13501.72,13416.8,13501.72,60670],["2010-08-31",13501.72,14138.59,13501.72,14138.59,127360],["2010-09-01",14223.51,14478.26,14138.59,14478.26,117800],["2010-09-06",15115.13,15115.13,14648.09,14733.01,40380],["2010-09-07",14350.89,14733.01,14308.43,14435.8,37580],["2010-09-08",14011.22,14223.51,13841.39,14223.51,48120],["2010-09-09",14223.51,14648.09,14181.05,14435.8,54560],["2010-09-10",14435.8,14435.8,13714.01,13714.01,91130],["2010-09-13",13714.01,13714.01,13034.68,13034.68,182570],["2010-09-14",13629.1,13629.1,13162.06,13544.18,256930],["2010-09-15",13968.76,13968.76,13586.64,13586.64,227700],["2010-09-16",14096.14,14096.14,13374.35,13586.64,4830],["2010-09-17",13586.64,13756.47,13586.64,13756.47,23130],["2010-09-20",14011.22,14011.22,13629.1,13629.1,9530],["2010-09-21",13586.64,13714.01,13586.64,13714.01,352550],["2010-09-22",13374.35,13416.8,13289.43,13289.43,200400],["2010-09-23",12992.22,13671.55,12992.22,13204.51,34100],["2010-09-24",13162.06,13841.39,12737.47,13841.39,110300],["2010-09-27",13756.47,14435.8,13756.47,14308.43,159820],["2010-09-28",14817.93,14987.76,14648.09,14902.84,216280],["2010-09-29",15284.97,15284.97,14223.51,14223.51,131390],["2010-09-30",14096.14,14350.89,13586.64,14181.05,69810],["2010-10-01",14181.05,14181.05,13586.64,13586.64,91560],["2010-10-04",13331.89,13586.64,12949.76,13162.06,73360],["2010-10-05",12949.76,13162.06,12737.47,13162.06,85350],["2010-10-06",13629.1,13629.1,13162.06,13374.35,64250],["2010-10-07",13459.26,13926.3,13374.35,13586.64,122290],["2010-10-08",13586.64,13926.3,13586.64,13586.64,58230],["2010-10-11",13289.43,13586.64,13289.43,13501.72,134440],["2010-10-12",13459.26,13459.26,13204.51,13374.35,70860],["2010-10-13",13374.35,13374.35,13162.06,13374.35,49000],["2010-10-14",13812.85,13812.85,13593.6,13593.6,41520],["2010-10-15",13900.55,13900.55,13374.35,13418.2,48690],["2010-10-18",13418.2,13505.9,13155.09,13155.09,92180],["2010-10-19",13155.09,13155.09,12804.29,12935.84,10000],["2010-10-20",12935.84,12935.84,12321.94,12628.89,226850],["2010-10-21",12716.59,12716.59,12497.34,12497.34,48330],["2010-10-22",12672.74,12672.74,12190.39,12190.39,65650],["2010-10-25",12190.39,12760.44,12190.39,12760.44,104140],["2010-10-26",13155.09,13374.35,13023.54,13374.35,119820],["2010-10-27",13593.6,13593.6,13155.09,13155.09,246050],["2010-10-28",13155.09,13242.8,13067.39,13155.09,50930],["2010-10-29",12716.59,13330.5,12716.59,13155.09,79190],["2010-11-01",12935.84,13067.39,12716.59,12891.99,117210],["2010-11-02",12497.34,12891.99,12409.64,12409.64,44210],["2010-11-03",12585.04,12585.04,12278.09,12365.79,35970],["2010-11-04",12365.79,12672.74,12278.09,12672.74,49540],["2010-11-05",12804.29,12848.14,12541.19,12804.29,16560],["2010-11-08",12804.29,12804.29,12541.19,12585.04,33570],["2010-11-09",12409.64,12409.64,12102.69,12278.09,48130],["2010-11-10",12278.09,12848.14,12190.39,12365.79,80870],["2010-11-11",12321.94,12321.94,11839.59,12190.39,150260],["2010-11-12",11839.59,12058.84,11620.33,11620.33,154030],["2010-11-15",11620.33,11620.33,11225.68,11225.68,55230],["2010-11-16",10962.58,11225.68,10743.33,11225.68,54300],["2010-11-17",10962.58,11357.23,10787.18,10962.58,34290],["2010-11-18",10962.58,11488.78,10962.58,11313.38,63770],["2010-11-19",11313.38,11313.38,11050.28,11137.98,68040],["2010-11-22",11137.98,11137.98,11137.98,11137.98,21310],["2010-11-23",11137.98,11488.78,11137.98,11401.08,25530],["2010-11-24",11050.28,11357.23,11006.43,11357.23,38130],["2010-11-25",11532.63,11883.44,11401.08,11883.44,43860],["2010-11-26",12234.24,12234.24,11620.33,11883.44,61020],["2010-11-29",11883.44,11927.29,11839.59,11927.29,32610],["2010-11-30",12190.39,12497.34,12058.84,12278.09,284830],["2010-12-01",12278.09,12497.34,11883.44,12058.84,94470],["2010-12-02",12497.34,12497.34,11927.29,12497.34,133270],["2010-12-03",13111.24,13111.24,13067.39,13111.24,203150],["2010-12-06",13681.3,13725.15,13155.09,13725.15,398410],["2010-12-07",13769.0,14382.9,13725.15,14207.5,347840],["2010-12-08",13593.6,14207.5,13505.9,13505.9,269020],["2010-12-09",13637.45,14163.65,13374.35,14032.1,159920],["2010-12-10",14251.35,14733.71,14032.1,14733.71,314440],["2010-12-13",15391.46,15435.31,15347.61,15347.61,443393],["2010-12-14",15347.61,15347.61,14602.16,14602.16,257700],["2010-12-15",14470.6,14821.41,14119.8,14251.35,142740],["2010-12-16",13549.75,14075.95,13549.75,13549.75,191070],["2010-12-17",13549.75,14163.65,13549.75,14032.1,100920],["2010-12-20",14470.6,14470.6,13418.2,13418.2,93270],["2010-12-21",13418.2,13593.6,12935.84,13593.6,112630],["2010-12-22",13505.9,13856.7,13198.95,13198.95,64820],["2010-12-23",12979.69,13330.5,12848.14,13067.39,69510],["2010-12-24",13418.2,13418.2,12935.84,13155.09,45390],["2010-12-27",13374.35,13374.35,12848.14,13242.8,56230],["2010-12-28",13593.6,13769.0,12979.69,13769.0,25510],["2010-12-29",14032.1,14163.65,13593.6,13900.55,159040],["2010-12-30",14032.1,14032.1,13769.0,13769.0,109990],["2010-12-31",14032.1,14032.1,13725.15,14032.1,105680],["2011-01-04",14163.65,14207.5,13988.25,14032.1,91900],["2011-01-05",13812.85,13812.85,13593.6,13593.6,31690],["2011-01-06",13856.7,13856.7,13418.2,13418.2,4530],["2011-01-07",13593.6,13900.55,13418.2,13418.2,55640],["2011-01-10",13418.2,13549.75,12979.69,13067.39,93680],["2011-01-11",12716.59,13067.39,12716.59,12716.59,19150],["2011-01-12",12716.59,12804.29,12672.74,12672.74,32740],["2011-01-13",12585.04,12935.84,12585.04,12672.74,27870],["2011-01-14",12672.74,13155.09,12585.04,13111.24,42690],["2011-01-17",13111.24,13418.2,13111.24,13155.09,191700],["2011-01-18",13155.09,13330.5,12979.69,13023.54,160960],["2011-01-19",13155.09,13330.5,12979.69,13155.09,80940],["2011-01-20",13155.09,13812.85,13067.39,13812.85,294390],["2011-01-21",13812.85,14251.35,13812.85,13812.85,324490],["2011-01-24",13593.6,13593.6,13155.09,13286.65,203380],["2011-01-25",13286.65,13374.35,13155.09,13198.95,223410],["2011-01-26",13286.65,13593.6,13242.8,13286.65,193470],["2011-01-27",13286.65,13374.35,13155.09,13374.35,78290],["2011-01-28",13330.5,13462.05,13330.5,13418.2,112410],["2011-02-08",13198.95,13505.9,13155.09,13505.9,92520],["2011-02-09",13593.6,13681.3,13330.5,13505.9,44340],["2011-02-10",13330.5,13725.15,13330.5,13505.9,60310],["2011-02-11",13330.5,13462.05,13330.5,13418.2,21270],["2011-02-14",13286.65,13374.35,13155.09,13155.09,39670],["2011-02-15",13155.09,13155.09,12979.69,13155.09,22210],["2011-02-16",13111.24,13155.09,13023.54,13111.24,85770],["2011-02-17",12935.84,12935.84,12891.99,12935.84,28030],["2011-02-18",12891.99,12891.99,12321.94,12321.94,174810],["2011-02-21",11795.74,11839.59,11708.03,11708.03,67700],["2011-02-22",11181.83,11357.23,11137.98,11137.98,62140],["2011-02-23",11576.48,11576.48,10787.18,11006.43,32940],["2011-02-24",10524.08,10831.03,10480.23,10699.48,88180],["2011-02-25",11006.43,11006.43,10611.78,11006.43,10110],["2011-02-28",11137.98,11181.83,10524.08,10611.78,27300],["2011-03-01",10611.78,10611.78,10348.67,10611.78,268610],["2011-03-02",10173.27,10173.27,10085.57,10085.57,34760],["2011-03-03",10392.53,10392.53,9910.17,9910.17,43340],["2011-03-04",9954.02,10085.57,9910.17,10085.57,25970],["2011-03-07",9822.47,10085.57,9822.47,10041.72,18220],["2011-03-08",10041.72,10129.42,9997.87,10129.42,19600],["2011-03-09",10085.57,10085.57,9647.07,9690.92,19360],["2011-03-10",9954.02,10173.27,9954.02,10173.27,36670],["2011-03-11",10304.82,10611.78,9866.32,10392.53,28690],["2011-03-14",10392.53,10392.53,9910.17,9910.17,12610],["2011-03-15",9910.17,10085.57,9910.17,10085.57,18920],["2011-03-16",10173.27,10348.67,10085.57,10348.67,56310],["2011-03-17",10304.82,10567.93,10173.27,10217.12,16320],["2011-03-18",10436.38,10480.23,10348.67,10480.23,13480],["2011-03-21",10524.08,10611.78,10480.23,10567.93,36020],["2011-03-22",10524.08,10699.48,10304.82,10304.82,18930],["2011-03-23",10436.38,10436.38,10392.53,10392.53,570],["2011-03-24",10524.08,10524.08,10304.82,10524.08,72530],["2011-03-25",10524.08,10611.78,10436.38,10480.23,36240],["2011-03-28",10304.82,10524.08,10304.82,10480.23,43610],["2011-03-29",10480.23,10480.23,10480.23,10480.23,100],["2011-03-30",10129.42,10480.23,10129.42,10436.38,70600],["2011-03-31",10611.78,10611.78,10392.53,10524.08,57530],["2011-04-01",10304.82,10392.53,10304.82,10392.53,7790],["2011-04-04",10304.82,10392.53,10304.82,10304.82,6500],["2011-04-05",10085.57,10129.42,9866.32,9866.32,54810],["2011-04-06",10085.57,10348.67,9997.87,10348.67,29970],["2011-04-07",10348.67,10348.67,10173.27,10173.27,22800],["2011-04-08",10085.57,10173.27,9997.87,10173.27,18740],["2011-04-13",9866.32,10260.97,9690.92,9690.92,99410],["2011-04-14",9427.82,9427.82,9208.57,9296.27,468780],["2011-04-15",9753.82,9753.82,9013.02,9506.89,27300],["2011-04-18",9136.49,9136.49,9074.75,9074.75,1210],["2011-04-19",8642.62,9259.95,8642.62,8642.62,36730],["2011-04-20",8642.62,8642.62,8333.96,8580.89,33290],["2011-04-21",8580.89,8580.89,8333.96,8395.69,9500],["2011-04-22",8148.76,8148.76,8025.29,8148.76,20800],["2011-04-25",8148.76,8519.16,8148.76,8333.96,22700],["2011-04-26",8087.03,8148.76,7963.56,8087.03,27110],["2011-04-27",7778.36,8087.03,7778.36,8025.29,18390],["2011-04-28",8025.29,8025.29,8025.29,8025.29,5000],["2011-04-29",8025.29,8025.29,8025.29,8025.29,7700],["2011-05-04",8087.03,8087.03,7901.83,7901.83,10300],["2011-05-05",7778.36,7778.36,7593.16,7716.63,20110],["2011-05-06",7840.09,7840.09,7407.96,7716.63,5530],["2011-05-09",7963.56,7963.56,7901.83,7963.56,43170],["2011-05-10",7963.56,8025.29,7716.63,8025.29,31800],["2011-05-11",7778.36,7901.83,7716.63,7901.83,10850],["2011-05-12",8087.03,8087.03,7716.63,7901.83,21050],["2011-05-13",7716.63,7901.83,7716.63,7901.83,7820],["2011-05-16",7716.63,7901.83,7716.63,7716.63,3510],["2011-05-17",7716.63,7716.63,7346.23,7531.43,8520],["2011-05-18",7469.7,7469.7,7161.03,7161.03,12650],["2011-05-19",7161.03,7161.03,6852.37,6852.37,23890],["2011-05-20",7099.3,7099.3,6852.37,6975.83,21360],["2011-05-23",6790.63,6975.83,6790.63,6975.83,21730],["2011-05-24",6728.9,6728.9,6667.17,6667.17,48630],["2011-05-25",6481.97,6914.1,6358.5,6358.5,75130],["2011-05-26",6049.84,6358.5,6049.84,6358.5,67940],["2011-05-27",6481.97,6543.7,6358.5,6543.7,25590],["2011-05-30",6420.23,6420.23,6235.04,6235.04,9690],["2011-05-31",5926.37,6358.5,5926.37,6235.04,23550],["2011-06-01",6235.04,6543.7,6235.04,6543.7,52890],["2011-06-02",6543.7,6790.63,6543.7,6728.9,62270],["2011-06-03",6852.37,6914.1,6543.7,6667.17,43780],["2011-06-06",6358.5,6667.17,6358.5,6667.17,64890],["2011-06-07",6481.97,6914.1,6481.97,6914.1,47800],["2011-06-08",6790.63,6914.1,6790.63,6790.63,68300],["2011-06-09",6667.17,6790.63,6605.43,6790.63,15490],["2011-06-10",6914.1,7099.3,6914.1,7099.3,46960],["2011-06-13",7407.96,7407.96,7161.03,7407.96,118180],["2011-06-14",7531.43,7778.36,7407.96,7407.96,132850],["2011-06-15",7531.43,7531.43,7037.56,7099.3,55640],["2011-06-16",6914.1,7161.03,6914.1,7161.03,28540],["2011-06-17",6914.1,6914.1,6852.37,6852.37,12850],["2011-06-20",6667.17,7037.56,6667.17,7037.56,24970],["2011-06-21",6975.83,7037.56,6914.1,6975.83,8120],["2011-06-22",7037.56,7037.56,6790.63,6975.83,31320],["2011-06-23",7099.3,7099.3,6790.63,6852.37,30760],["2011-06-24",6790.63,6790.63,6728.9,6728.9,5350],["2011-06-27",6728.9,6728.9,6667.17,6728.9,11560],["2011-06-28",6914.1,6914.1,6667.17,6667.17,37770],["2011-06-29",6975.83,6975.83,6605.43,6914.1,23350],["2011-06-30",6667.17,6790.63,6605.43,6790.63,19230],["2011-07-01",6667.17,6667.17,6481.97,6481.97,48720],["2011-07-04",6358.5,6481.97,6296.77,6481.97,1120],["2011-07-05",6420.23,6790.63,6420.23,6667.17,10210],["2011-07-06",6543.7,6605.43,6420.23,6605.43,14500],["2011-07-07",6420.23,6667.17,6420.23,6667.17,20],["2011-07-08",6790.63,6790.63,6358.5,6358.5,25980],["2011-07-11",6173.3,6420.23,6173.3,6420.23,7020],["2011-07-12",6358.5,6358.5,6296.77,6296.77,32030],["2011-07-13",6235.04,6296.77,6173.3,6296.77,536830],["2011-07-14",6296.77,6296.77,6296.77,6296.77,2000],["2011-07-15",6358.5,6358.5,6235.04,6235.04,5940],["2011-07-18",6111.57,6235.04,6049.84,6235.04,5370],["2011-07-19",6173.3,6235.04,6049.84,6049.84,8520],["2011-07-20",6173.3,6235.04,6173.3,6235.04,5430],["2011-07-21",6111.57,6481.97,6049.84,6481.97,92940],["2011-07-22",6543.7,6543.7,6235.04,6235.04,210300],["2011-07-25",6173.3,6173.3,6173.3,6173.3,100],["2011-07-26",6173.3,6173.3,5988.1,5988.1,5220],["2011-07-27",5802.9,5802.9,5741.17,5741.17,45660],["2011-07-28",5741.17,5802.9,5555.97,5679.44,14490],["2011-07-29",5494.24,5555.97,5432.51,5432.51,31740],["2011-08-01",5247.31,5370.77,5185.57,5370.77,26390],["2011-08-02",5309.04,5309.04,5185.57,5185.57,34080],["2011-08-03",5185.57,5185.57,5000.37,5185.57,145730],["2011-08-04",5185.57,5432.51,5185.57,5309.04,47830],["2011-08-05",5432.51,5432.51,5309.04,5309.04,14800],["2011-08-08",5247.31,5247.31,5123.84,5123.84,19340],["2011-08-09",4876.91,4876.91,4876.91,4876.91,27890],["2011-08-10",4938.64,5000.37,4938.64,5000.37,7690],["2011-08-11",4938.64,5062.11,4938.64,5062.11,3870],["2011-08-12",5247.31,5247.31,4876.91,4876.91,67210],["2011-08-15",4876.91,5000.37,4876.91,5000.37,610],["2011-08-16",5123.84,5123.84,5123.84,5123.84,1500],["2011-08-17",5123.84,5247.31,5123.84,5247.31,3910],["2011-08-18",5370.77,5370.77,5123.84,5247.31,34960],["2011-08-19",5123.84,5247.31,5123.84,5247.31,3560],["2011-08-22",5370.77,5494.24,5370.77,5494.24,34560],["2011-08-23",5494.24,5494.24,5309.04,5370.77,12960],["2011-08-24",5370.77,5370.77,5247.31,5309.04,22050],["2011-08-25",5309.04,5555.97,5309.04,5555.97,88800],["2011-08-26",5802.9,5802.9,5802.9,5802.9,9210],["2011-08-29",6049.84,6049.84,6049.84,6049.84,4770],["2011-08-30",6296.77,6296.77,6173.3,6296.77,232790],["2011-08-31",6358.5,6481.97,6235.04,6420.23,190800],["2011-09-01",6420.23,6420.23,6235.04,6420.23,519863],["2011-09-05",6605.43,6605.43,6420.23,6605.43,110550],["2011-09-06",6296.77,6605.43,6296.77,6296.77,99340],["2011-09-07",6091.44,6502.1,6091.44,6502.1,71070],["2011-09-08",6570.54,6707.43,6502.1,6502.1,77130],["2011-09-09",6296.77,6570.54,6296.77,6296.77,50730],["2011-09-12",6159.88,6502.1,6159.88,6433.65,58250],["2011-09-13",6296.77,6570.54,6159.88,6502.1,105790],["2011-09-14",6570.54,6775.87,6502.1,6775.87,369740],["2011-09-15",6775.87,6844.31,6570.54,6775.87,105720],["2011-09-16",6638.98,6775.87,6570.54,6638.98,78510],["2011-09-19",6570.54,6912.76,6570.54,6912.76,50290],["2011-09-20",6844.31,6981.2,6570.54,6707.43,110860],["2011-09-21",6775.87,6775.87,6638.98,6707.43,55940],["2011-09-22",6570.54,6844.31,6502.1,6844.31,88920],["2011-09-23",6775.87,6912.76,6707.43,6707.43,77720],["2011-09-26",6638.98,6844.31,6570.54,6638.98,22040],["2011-09-27",6638.98,6707.43,6570.54,6707.43,49330],["2011-09-28",6844.31,6844.31,6707.43,6844.31,58970],["2011-09-29",6844.31,6844.31,6638.98,6775.87,90130],["2011-09-30",6638.98,6707.43,6570.54,6638.98,84550],["2011-10-03",6638.98,6638.98,6502.1,6570.54,63200],["2011-10-04",6433.65,6570.54,6433.65,6433.65,101470],["2011-10-05",6707.43,6707.43,6433.65,6638.98,50520],["2011-10-06",6570.54,6775.87,6570.54,6638.98,33950],["2011-10-07",6707.43,6707.43,6638.98,6638.98,57570],["2011-10-10",6638.98,6638.98,6570.54,6638.98,4000],["2011-10-11",6570.54,6707.43,6570.54,6707.43,11710],["2011-10-12",6502.1,6570.54,6433.65,6433.65,12150],["2011-10-13",6502.1,6502.1,6365.21,6365.21,9880],["2011-10-14",6433.65,6502.1,6365.21,6502.1,3130],["2011-10-17",6638.98,6638.98,6365.21,6365.21,16260],["2011-10-18",6159.88,6433.65,6159.88,6228.33,14250],["2011-10-19",6433.65,6433.65,6023.0,6159.88,2130],["2011-10-20",6091.44,6365.21,6091.44,6159.88,6150],["2011-10-21",6365.21,6365.21,6159.88,6296.77,10080],["2011-10-24",6296.77,6433.65,6296.77,6296.77,58060],["2011-10-25",6433.65,6433.65,6296.77,6365.21,20900],["2011-10-26",6365.21,6433.65,6365.21,6365.21,17110],["2011-10-27",6433.65,6433.65,6365.21,6365.21,48380],["2011-10-28",6365.21,6433.65,6365.21,6433.65,3090],["2011-10-31",6502.1,6502.1,6365.21,6365.21,6240],["2011-11-01",6365.21,6433.65,6159.88,6159.88,20670],["2011-11-02",6159.88,6296.77,6091.44,6296.77,28880],["2011-11-03",6365.21,6365.21,6228.33,6228.33,42700],["2011-11-04",6296.77,6502.1,6296.77,6502.1,62540],["2011-11-07",6707.43,6707.43,6502.1,6502.1,167550],["2011-11-08",6365.21,6502.1,6365.21,6433.65,39110],["2011-11-09",6502.1,6502.1,6365.21,6433.65,58060],["2011-11-10",6433.65,6433.65,6296.77,6365.21,29890],["2011-11-11",6365.21,6365.21,6159.88,6159.88,59450],["2011-11-14",5954.55,6159.88,5954.55,6159.88,41200],["2011-11-15",6365.21,6365.21,6159.88,6159.88,34080],["2011-11-16",6091.44,6296.77,6091.44,6296.77,4600],["2011-11-17",6296.77,6296.77,6296.77,6296.77,10],["2011-11-18",6159.88,6159.88,6023.0,6023.0,5940],["2011-11-21",6159.88,6228.33,6159.88,6228.33,21200],["2011-11-22",6023.0,6228.33,5954.55,6159.88,13360],["2011-11-23",6433.65,6433.65,6159.88,6296.77,20119],["2011-11-24",6365.21,6365.21,6023.0,6023.0,32150],["2011-11-25",6296.77,6296.77,6023.0,6296.77,50],["2011-11-28",6296.77,6296.77,6023.0,6159.88,14610],["2011-11-29",6159.88,6159.88,6159.88,6159.88,50029],["2011-11-30",6159.88,6159.88,6159.88,6159.88,36100],["2011-12-01",5954.55,6159.88,5954.55,5954.55,3310],["2011-12-02",5954.55,5954.55,5954.55,5954.55,2210],["2011-12-05",5817.67,6159.88,5817.67,6159.88,70369],["2011-12-06",5886.11,6228.33,5886.11,6228.33,1010],["2011-12-07",6023.0,6159.88,6023.0,6159.88,1100],["2011-12-08",6228.33,6228.33,6159.88,6159.88,4100],["2011-12-09",6159.88,6159.88,6159.88,6159.88,1520],["2011-12-12",5954.55,6159.88,5886.11,6159.88,53109],["2011-12-13",6159.88,6159.88,6159.88,6159.88,0],["2011-12-14",6228.33,6228.33,6228.33,6228.33,38850],["2011-12-15",6228.33,6228.33,6228.33,6228.33,0],["2011-12-16",6228.33,6228.33,6228.33,6228.33,0],["2011-12-19",5954.55,6159.88,5954.55,6159.88,4900],["2011-12-20",5886.11,6091.44,5886.11,6091.44,510],["2011-12-21",5954.55,5954.55,5954.55,5954.55,20],["2011-12-22",6023.0,6091.44,6023.0,6091.44,630],["2011-12-23",6091.44,6091.44,6091.44,6091.44,0],["2011-12-26",5817.67,6091.44,5817.67,6091.44,47020],["2011-12-27",5817.67,6228.33,5817.67,6228.33,9000],["2011-12-28",6023.0,6023.0,5954.55,5954.55,1020],["2011-12-29",5749.22,5749.22,5680.78,5680.78,2450],["2011-12-30",5407.01,5954.55,5407.01,5954.55,9910],["2012-01-03",5817.67,5886.11,5817.67,5886.11,120],["2012-01-04",5817.67,5817.67,5817.67,5817.67,100],["2012-01-05",6023.0,6023.0,5543.89,6023.0,720],["2012-01-06",6091.44,6091.44,5749.22,5954.55,120],["2012-01-09",5817.67,5817.67,5817.67,5817.67,56010],["2012-01-10",5817.67,5817.67,5817.67,5817.67,100],["2012-01-11",5817.67,5817.67,5817.67,5817.67,30509],["2012-01-12",5543.89,5543.89,5543.89,5543.89,7220],["2012-01-13",5338.56,5680.78,5338.56,5680.78,2010],["2012-01-16",5612.34,5612.34,5612.34,5612.34,36150],["2012-01-17",5817.67,5817.67,5475.45,5475.45,50299],["2012-01-18",5680.78,5749.22,5475.45,5475.45,90],["2012-01-19",5475.45,5475.45,5475.45,5475.45,1290],["2012-01-20",5749.22,5749.22,5475.45,5475.45,550],["2012-01-30",5475.45,5475.45,5475.45,5475.45,30],["2012-01-31",5749.22,5749.22,5407.01,5475.45,790],["2012-02-01",5475.45,5475.45,5475.45,5475.45,0],["2012-02-02",5475.45,5749.22,5407.01,5475.45,35530],["2012-02-03",5680.78,5749.22,5338.56,5338.56,16140],["2012-02-06",5338.56,5338.56,5338.56,5338.56,10220],["2012-02-07",5201.68,5270.12,5133.24,5270.12,23790],["2012-02-08",5133.24,5338.56,5064.79,5338.56,16430],["2012-02-09",5201.68,5338.56,5201.68,5338.56,650],["2012-02-10",5201.68,5270.12,5133.24,5201.68,19970],["2012-02-13",5064.79,5064.79,4996.35,5064.79,24440],["2012-02-14",5064.79,5064.79,5064.79,5064.79,37000],["2012-02-15",4927.91,5064.79,4927.91,5064.79,5250],["2012-02-16",4927.91,5201.68,4859.46,5201.68,1750],["2012-02-17",5201.68,5270.12,5133.24,5270.12,1700],["2012-02-20",5201.68,5407.01,5201.68,5338.56,27620],["2012-02-21",5270.12,5270.12,5133.24,5133.24,4080],["2012-02-22",4996.35,5338.56,4996.35,5338.56,37760],["2012-02-23",5475.45,5543.89,5475.45,5543.89,23620],["2012-02-24",5543.89,5543.89,5475.45,5543.89,12660],["2012-02-27",5680.78,5680.78,5680.78,5680.78,1090],["2012-02-28",5475.45,5475.45,5407.01,5407.01,2720],["2012-02-29",5407.01,5475.45,5270.12,5407.01,4560],["2012-03-01",5338.56,5338.56,5270.12,5270.12,8800],["2012-03-02",5270.12,5338.56,5133.24,5133.24,48490],["2012-03-05",5270.12,5338.56,5270.12,5338.56,192320],["2012-03-06",5543.89,5543.89,5270.12,5407.01,254600],["2012-03-07",5475.45,5475.45,5201.68,5407.01,120340],["2012-03-08",5475.45,5612.34,5407.01,5543.89,193590],["2012-03-09",5612.34,5680.78,5407.01,5543.89,58880],["2012-03-12",5475.45,5475.45,5270.12,5407.01,29640],["2012-03-13",5338.56,5475.45,5270.12,5407.01,27000],["2012-03-14",5475.45,5475.45,5201.68,5201.68,87170],["2012-03-15",5064.79,5407.01,4996.35,5407.01,69180],["2012-03-16",5475.45,5475.45,5270.12,5407.01,36650],["2012-03-19",5201.68,5338.56,5201.68,5201.68,32100],["2012-03-20",5201.68,5407.01,5201.68,5407.01,69780],["2012-03-21",5407.01,5543.89,5407.01,5475.45,97390],["2012-03-22",5407.01,5475.45,5338.56,5475.45,56050],["2012-03-23",5475.45,5680.78,5475.45,5543.89,107750],["2012-03-26",5543.89,5817.67,5475.45,5817.67,185730],["2012-03-27",5954.55,5954.55,5543.89,5680.78,97440],["2012-03-28",5543.89,5680.78,5475.45,5680.78,45150],["2012-03-29",5475.45,5612.34,5407.01,5407.01,76370],["2012-03-30",5338.56,5338.56,5201.68,5338.56,29670],["2012-04-03",5407.01,5407.01,5270.12,5270.12,13010],["2012-04-04",5201.68,5270.12,5133.24,5270.12,16160],["2012-04-05",5338.56,5338.56,5201.68,5338.56,5370],["2012-04-06",5407.01,5475.45,5270.12,5338.56,21910],["2012-04-09",5407.01,5543.89,5407.01,5543.89,63100],["2012-04-10",5543.89,5612.34,5407.01,5407.01,28060],["2012-04-11",5475.45,5612.34,5407.01,5612.34,94450],["2012-04-12",5886.11,5886.11,5886.11,5886.11,11650],["2012-04-13",6159.88,6159.88,6023.0,6159.88,236810],["2012-04-16",6433.65,6433.65,6365.21,6433.65,32650],["2012-04-17",6707.43,6707.43,6707.43,6707.43,57030],["2012-04-18",6981.2,6981.2,6844.31,6981.2,145610],["2012-04-19",7186.53,7186.53,6638.98,6638.98,106060],["2012-04-20",6365.21,6707.43,6365.21,6707.43,60010],["2012-04-23",6775.87,6912.76,6638.98,6638.98,45710],["2012-04-24",6638.98,6638.98,6365.21,6638.98,39610],["2012-04-25",6844.31,6844.31,6638.98,6707.43,48300],["2012-04-26",6707.43,6775.87,6433.65,6433.65,26040],["2012-04-27",6433.65,6707.43,6296.77,6707.43,50510],["2012-05-02",6981.2,6981.2,6775.87,6775.87,226680],["2012-05-03",6844.31,6844.31,6570.54,6844.31,35570],["2012-05-04",6844.31,7118.09,6844.31,7049.64,36070],["2012-05-07",7323.42,7323.42,6775.87,7254.97,40190],["2012-05-08",7049.64,7597.19,7049.64,7597.19,125360],["2012-05-09",7802.52,7939.4,7460.3,7939.4,112730],["2012-05-10",8213.18,8213.18,7870.96,7870.96,260110],["2012-05-11",7734.07,7870.96,7528.74,7528.74,52000],["2012-05-14",7254.97,7528.74,7186.53,7186.53,71110],["2012-05-15",6844.31,7118.09,6844.31,6844.31,82250],["2012-05-16",6844.31,7186.53,6638.98,7118.09,33120],["2012-05-17",6815.19,7118.09,6815.19,6815.19,8860],["2012-05-18",6512.29,6739.46,6512.29,6512.29,27920],["2012-05-21",6588.02,6815.19,6512.29,6815.19,23610],["2012-05-22",6512.29,6663.74,6512.29,6512.29,18060],["2012-05-23",6209.39,6512.29,6209.39,6512.29,30130],["2012-05-24",6209.39,6209.39,6209.39,6209.39,5170],["2012-05-25",6436.57,6512.29,6436.57,6512.29,24610],["2012-05-28",6512.29,6815.19,6512.29,6512.29,25820],["2012-05-29",6436.57,6512.29,6285.12,6512.29,18210],["2012-05-30",6588.02,6663.74,6588.02,6663.74,60],["2012-05-31",6663.74,6663.74,6663.74,6663.74,0],["2012-06-01",6588.02,6588.02,6360.84,6360.84,15110],["2012-06-04",6360.84,6360.84,6057.95,6057.95,10820],["2012-06-05",6360.84,6360.84,6057.95,6360.84,9720],["2012-06-06",6588.02,6588.02,6360.84,6436.57,14850],["2012-06-07",6436.57,6663.74,6436.57,6512.29,24250],["2012-06-08",6285.12,6512.29,6285.12,6360.84,7520],["2012-06-11",6663.74,6663.74,6360.84,6436.57,3260],["2012-06-12",6512.29,6512.29,6133.67,6436.57,36580],["2012-06-13",6133.67,6133.67,6133.67,6133.67,56080],["2012-06-14",6285.12,6285.12,5830.77,5830.77,65640],["2012-06-15",5906.5,6057.95,5906.5,6057.95,6640],["2012-06-18",6209.39,6209.39,6133.67,6133.67,3040],["2012-06-19",6133.67,6133.67,5830.77,5830.77,6250],["2012-06-20",5755.05,5982.22,5755.05,5906.5,25790],["2012-06-21",5906.5,6057.95,5906.5,5982.22,14020],["2012-06-22",6133.67,6133.67,5906.5,6057.95,10510],["2012-06-25",6209.39,6209.39,5755.05,5755.05,80780],["2012-06-26",5679.32,5906.5,5679.32,5906.5,47110],["2012-06-27",5982.22,5982.22,5830.77,5830.77,21780],["2012-06-28",5906.5,5906.5,5603.6,5755.05,10530],["2012-06-29",5982.22,5982.22,5603.6,5982.22,85240],["2012-07-02",5906.5,5906.5,5755.05,5755.05,13610],["2012-07-03",5982.22,5982.22,5603.6,5603.6,2590],["2012-07-04",5603.6,5603.6,5527.88,5527.88,16210],["2012-07-05",5300.7,5527.88,5300.7,5527.88,43600],["2012-07-06",5527.88,5527.88,5300.7,5300.7,86340],["2012-07-09",5149.25,5224.98,5073.53,5073.53,141960],["2012-07-10",4922.08,5300.7,4922.08,5300.7,19920],["2012-07-11",5527.88,5527.88,5300.7,5300.7,2780],["2012-07-12",5300.7,5300.7,5149.25,5149.25,17030],["2012-07-13",5224.98,5376.43,5224.98,5300.7,32470],["2012-07-16",5527.88,5527.88,5376.43,5452.15,11400],["2012-07-17",5300.7,5527.88,5300.7,5452.15,12640],["2012-07-18",5603.6,5603.6,5527.88,5527.88,487454],["2012-07-19",5527.88,5527.88,5376.43,5527.88,26910],["2012-07-20",5755.05,5755.05,5452.15,5452.15,41840],["2012-07-23",5300.7,5376.43,5224.98,5376.43,8370],["2012-07-24",5224.98,5376.43,5149.25,5149.25,6300],["2012-07-25",5149.25,5300.7,4997.81,4997.81,8020],["2012-07-26",5073.53,5149.25,5073.53,5149.25,2010],["2012-07-27",5300.7,5300.7,5300.7,5300.7,10],["2012-07-30",5224.98,5452.15,5224.98,5452.15,20900],["2012-07-31",5452.15,5603.6,5452.15,5603.6,33660],["2012-08-01",5452.15,5452.15,5376.43,5376.43,120],["2012-08-02",5376.43,5452.15,5149.25,5149.25,340],["2012-08-03",5300.7,5300.7,5073.53,5073.53,4010],["2012-08-06",5224.98,5300.7,5224.98,5300.7,660],["2012-08-07",5376.43,5376.43,5376.43,5376.43,10],["2012-08-08",5376.43,5376.43,5376.43,5376.43,300],["2012-08-09",5376.43,5452.15,5300.7,5300.7,2680],["2012-08-10",5224.98,5300.7,5073.53,5073.53,3660],["2012-08-13",4997.81,4997.81,4846.36,4846.36,14910],["2012-08-14",5073.53,5073.53,4770.63,5073.53,14540],["2012-08-15",5224.98,5224.98,5224.98,5224.98,10],["2012-08-16",5224.98,5224.98,4997.81,5073.53,6770],["2012-08-17",5073.53,5149.25,4922.08,5149.25,8590],["2012-08-20",5149.25,5224.98,5149.25,5149.25,7920],["2012-08-21",5149.25,5149.25,4922.08,4922.08,56800],["2012-08-22",4922.08,4922.08,4770.63,4770.63,4000],["2012-08-23",4543.46,4543.46,4543.46,4543.46,5920],["2012-08-24",4316.29,4770.63,4316.29,4694.91,65600],["2012-08-27",4543.46,4770.63,4467.73,4770.63,11100],["2012-08-28",4770.63,4846.36,4619.18,4846.36,5720],["2012-08-29",4770.63,4846.36,4770.63,4846.36,520],["2012-08-30",4694.91,4922.08,4694.91,4922.08,2310],["2012-08-31",4770.63,4922.08,4694.91,4922.08,26700],["2012-09-04",4922.08,4922.08,4770.63,4770.63,30500],["2012-09-05",4543.46,4770.63,4543.46,4770.63,1740],["2012-09-06",4619.18,4619.18,4543.46,4543.46,2200],["2012-09-07",4467.73,4543.46,4316.29,4392.01,3120],["2012-09-10",4240.56,4240.56,4240.56,4240.56,52280],["2012-09-11",4164.84,4240.56,4089.11,4240.56,44640],["2012-09-12",4392.01,4392.01,4240.56,4240.56,3510],["2012-09-13",4316.29,4316.29,4240.56,4316.29,7050],["2012-09-14",4392.01,4467.73,4392.01,4467.73,4130],["2012-09-17",4543.46,4543.46,4392.01,4392.01,19000],["2012-09-18",4240.56,4316.29,4240.56,4316.29,43020],["2012-09-19",4164.84,4164.84,4164.84,4164.84,52570],["2012-09-20",4013.39,4164.84,4013.39,4013.39,55950],["2012-09-21",4013.39,4089.11,3861.94,4089.11,59870],["2012-09-24",3937.66,3937.66,3937.66,3937.66,39500],["2012-09-25",3786.22,4089.11,3786.22,4089.11,34700],["2012-09-26",4089.11,4164.84,3937.66,4164.84,15050],["2012-09-27",4013.39,4013.39,4013.39,4013.39,38200],["2012-09-28",3861.94,4164.84,3861.94,4164.84,22790],["2012-10-01",4013.39,4316.29,4013.39,4013.39,16700],["2012-10-02",3861.94,3861.94,3861.94,3861.94,3700],["2012-10-03",4013.39,4013.39,4013.39,4013.39,10],["2012-10-04",4089.11,4089.11,3937.66,3937.66,210],["2012-10-05",3937.66,3937.66,3937.66,3937.66,100],["2012-10-08",3861.94,4013.39,3861.94,4013.39,1100],["2012-10-09",3861.94,4013.39,3861.94,3861.94,57530],["2012-10-10",3710.49,4013.39,3710.49,4013.39,5010],["2012-10-11",4089.11,4089.11,4089.11,4089.11,10],["2012-10-12",3937.66,3937.66,3937.66,3937.66,3950],["2012-10-15",4013.39,4013.39,4013.39,4013.39,10],["2012-10-16",4013.39,4013.39,3861.94,3861.94,6380],["2012-10-17",3937.66,3937.66,3937.66,3937.66,20],["2012-10-18",3861.94,3937.66,3861.94,3937.66,2140],["2012-10-19",3786.22,3786.22,3786.22,3786.22,3470],["2012-10-22",3786.22,3786.22,3786.22,3786.22,1000],["2012-10-23",3786.22,3786.22,3634.77,3710.49,2870],["2012-10-24",3861.94,3861.94,3559.04,3559.04,1870],["2012-10-25",3483.32,3634.77,3483.32,3634.77,1300],["2012-10-26",3559.04,3559.04,3559.04,3559.04,100],["2012-10-29",3559.04,3710.49,3559.04,3710.49,1100],["2012-10-30",3861.94,3861.94,3710.49,3710.49,110],["2012-10-31",3634.77,3710.49,3634.77,3710.49,2620],["2012-11-01",3710.49,3861.94,3710.49,3710.49,5710],["2012-11-02",3710.49,3786.22,3634.77,3710.49,24620],["2012-11-05",3786.22,3786.22,3710.49,3710.49,46450],["2012-11-06",3710.49,3786.22,3634.77,3786.22,20430],["2012-11-07",3710.49,3861.94,3634.77,3861.94,39000],["2012-11-08",3786.22,3786.22,3710.49,3710.49,50],["2012-11-09",3710.49,3710.49,3559.04,3559.04,1330],["2012-11-12",3559.04,3634.77,3407.59,3407.59,11610],["2012-11-13",3559.04,3559.04,3559.04,3559.04,10],["2012-11-14",3710.49,3710.49,3710.49,3710.49,5870],["2012-11-15",3861.94,3861.94,3710.49,3710.49,3520],["2012-11-16",3861.94,3861.94,3786.22,3786.22,11780],["2012-11-19",3786.22,3786.22,3786.22,3786.22,1600],["2012-11-20",3861.94,3861.94,3634.77,3634.77,1820],["2012-11-21",3710.49,3710.49,3710.49,3710.49,810],["2012-11-22",3634.77,3634.77,3634.77,3634.77,20],["2012-11-23",3634.77,3786.22,3634.77,3634.77,1600],["2012-11-26",3786.22,3786.22,3559.04,3786.22,2210],["2012-11-27",3861.94,3861.94,3861.94,3861.94,100],["2012-11-28",3786.22,3786.22,3710.49,3710.49,10840],["2012-11-29",3786.22,3786.22,3786.22,3786.22,1420],["2012-11-30",3861.94,3861.94,3786.22,3786.22,21310],["2012-12-03",3786.22,3786.22,3786.22,3786.22,42000],["2012-12-04",3786.22,3861.94,3786.22,3861.94,182460],["2012-12-05",3861.94,4013.39,3861.94,4013.39,1240],["2012-12-06",4089.11,4089.11,3937.66,3937.66,7940],["2012-12-07",3937.66,4089.11,3937.66,4089.11,6010],["2012-12-10",4164.84,4164.84,4164.84,4164.84,10],["2012-12-11",4164.84,4164.84,4013.39,4013.39,17020],["2012-12-12",3861.94,3861.94,3861.94,3861.94,850],["2012-12-13",4013.39,4013.39,3710.49,3710.49,6120],["2012-12-14",3861.94,3861.94,3559.04,3559.04,2030],["2012-12-17",3710.49,3710.49,3483.32,3483.32,150],["2012-12-18",3634.77,3634.77,3559.04,3559.04,20],["2012-12-19",3710.49,3710.49,3407.59,3710.49,4010],["2012-12-20",3786.22,3786.22,3786.22,3786.22,9350],["2012-12-21",3786.22,3861.94,3786.22,3861.94,13260],["2012-12-24",4013.39,4013.39,4013.39,4013.39,500],["2012-12-25",3861.94,3861.94,3861.94,3861.94,20],["2012-12-26",3786.22,4013.39,3786.22,4013.39,11490],["2012-12-27",3937.66,4013.39,3937.66,4013.39,175180],["2012-12-28",4013.39,4013.39,4013.39,4013.39,10],["2013-01-02",4089.11,4089.11,3861.94,3861.94,21590],["2013-01-03",3710.49,3937.66,3710.49,3937.66,138440],["2013-01-04",3786.22,4013.39,3786.22,4013.39,4000],["2013-01-07",4013.39,4089.11,4013.39,4089.11,1520],["2013-01-08",4013.39,4013.39,3937.66,4013.39,42480],["2013-01-09",4013.39,4013.39,3861.94,3937.66,6500],["2013-01-10",3786.22,3861.94,3786.22,3861.94,2800],["2013-01-11",3937.66,3937.66,3861.94,3861.94,30],["2013-01-14",3710.49,3786.22,3710.49,3710.49,15010],["2013-01-15",3937.66,3937.66,3710.49,3710.49,3740],["2013-01-16",3710.49,3937.66,3710.49,3937.66,39210],["2013-01-17",4013.39,4013.39,4013.39,4013.39,10],["2013-01-18",3937.66,3937.66,3937.66,3937.66,10],["2013-01-21",3786.22,3937.66,3786.22,3937.66,120],["2013-01-22",3786.22,3861.94,3710.49,3861.94,16890],["2013-01-23",3634.77,3786.22,3634.77,3786.22,1010],["2013-01-24",3710.49,3710.49,3634.77,3710.49,2190],["2013-01-25",3634.77,3786.22,3634.77,3786.22,1990],["2013-01-28",3710.49,3786.22,3710.49,3786.22,8390],["2013-01-29",3786.22,3786.22,3786.22,3786.22,4630],["2013-01-30",3710.49,3786.22,3710.49,3786.22,4920],["2013-01-31",3786.22,3786.22,3786.22,3786.22,30020],["2013-02-01",3861.94,3861.94,3861.94,3861.94,11550],["2013-02-04",3786.22,3937.66,3786.22,3937.66,10500],["2013-02-05",3937.66,3937.66,3937.66,3937.66,1700],["2013-02-06",3937.66,3937.66,3937.66,3937.66,5300],["2013-02-07",4013.39,4013.39,4013.39,4013.39,3200],["2013-02-08",4089.11,4089.11,4089.11,4089.11,10],["2013-02-18",3937.66,4089.11,3937.66,4089.11,17010],["2013-02-19",4240.56,4240.56,3937.66,4164.84,5570],["2013-02-20",4164.84,4164.84,4013.39,4013.39,1550],["2013-02-21",4013.39,4164.84,3786.22,4089.11,20470],["2013-02-22",3937.66,4013.39,3861.94,4013.39,20220],["2013-02-25",4013.39,4013.39,4013.39,4013.39,10],["2013-02-26",3786.22,3786.22,3786.22,3786.22,13960],["2013-02-27",3634.77,3634.77,3634.77,3634.77,520],["2013-02-28",3634.77,3634.77,3634.77,3634.77,0],["2013-03-01",3861.94,3861.94,3786.22,3861.94,27630],["2013-03-04",4089.11,4089.11,3937.66,4013.39,18450],["2013-03-05",4013.39,4013.39,4013.39,4013.39,0],["2013-03-06",3861.94,4013.39,3861.94,4013.39,11010],["2013-03-07",3861.94,3861.94,3861.94,3861.94,15330],["2013-03-08",3786.22,4089.11,3786.22,3786.22,44820],["2013-03-11",3937.66,4013.39,3634.77,3634.77,23410],["2013-03-12",3786.22,3861.94,3786.22,3861.94,227700],["2013-03-13",4013.39,4013.39,4013.39,4013.39,10],["2013-03-14",4013.39,4013.39,3786.22,3786.22,310],["2013-03-15",3786.22,3786.22,3786.22,3786.22,1800],["2013-03-18",3786.22,3786.22,3786.22,3786.22,0],["2013-03-19",4013.39,4013.39,3786.22,3786.22,40],["2013-03-20",3786.22,3786.22,3786.22,3786.22,0],["2013-03-21",4013.39,4013.39,3861.94,4013.39,1410],["2013-03-22",3786.22,3786.22,3786.22,3786.22,15520],["2013-03-25",3786.22,3861.94,3786.22,3786.22,6050],["2013-03-26",3861.94,3937.66,3861.94,3861.94,94970],["2013-03-27",3937.66,3937.66,3861.94,3861.94,14000],["2013-03-28",3937.66,3937.66,3937.66,3937.66,10],["2013-03-29",3937.66,3937.66,3861.94,3861.94,15510],["2013-04-01",3786.22,4013.39,3786.22,4013.39,6700],["2013-04-02",4013.39,4013.39,4013.39,4013.39,0],["2013-04-03",4013.39,4013.39,4013.39,4013.39,0],["2013-04-04",4013.39,4013.39,4013.39,4013.39,0],["2013-04-05",4013.39,4013.39,3937.66,3937.66,1060],["2013-04-08",3937.66,3937.66,3937.66,3937.66,0],["2013-04-09",4013.39,4013.39,3710.49,3710.49,40],["2013-04-10",3937.66,3937.66,3937.66,3937.66,10],["2013-04-11",3786.22,3786.22,3710.49,3710.49,1070],["2013-04-12",3559.04,3937.66,3559.04,3559.04,120],["2013-04-15",3786.22,3786.22,3786.22,3786.22,10],["2013-04-16",3786.22,3786.22,3786.22,3786.22,70],["2013-04-17",3786.22,3786.22,3786.22,3786.22,10],["2013-04-18",3634.77,3634.77,3559.04,3559.04,40],["2013-04-22",3331.87,3331.87,3331.87,3331.87,2010],["2013-04-23",3180.42,3559.04,3180.42,3559.04,2320],["2013-04-24",3331.87,3786.22,3331.87,3710.49,3990],["2013-04-25",3634.77,3634.77,3634.77,3634.77,1200],["2013-04-26",3786.22,3786.22,3483.32,3786.22,5360],["2013-05-02",3786.22,3937.66,3786.22,3786.22,150],["2013-05-03",3937.66,3937.66,3937.66,3937.66,22880],["2013-05-06",3861.94,3937.66,3861.94,3937.66,1010],["2013-05-07",3937.66,3937.66,3786.22,3786.22,20],["2013-05-08",3634.77,3634.77,3559.04,3559.04,3360],["2013-05-09",3559.04,3559.04,3331.87,3331.87,1700],["2013-05-10",3483.32,3559.04,3331.87,3483.32,14070],["2013-05-13",3331.87,3483.32,3331.87,3483.32,5500],["2013-05-14",3407.59,3407.59,3331.87,3331.87,1400],["2013-05-15",3331.87,3331.87,3331.87,3331.87,0],["2013-05-16",3331.87,3331.87,3256.15,3331.87,14920],["2013-05-17",3331.87,3407.59,3331.87,3407.59,10],["2013-05-20",3256.15,3331.87,3180.42,3180.42,5510],["2013-05-21",3180.42,3180.42,3028.97,3104.7,43570],["2013-05-22",3180.42,3256.15,3180.42,3180.42,7320],["2013-05-23",3180.42,3180.42,3104.7,3104.7,4490],["2013-05-24",3180.42,3256.15,3180.42,3256.15,39210],["2013-05-27",3256.15,3256.15,3256.15,3256.15,3050],["2013-05-28",3256.15,3483.32,3180.42,3483.32,19000],["2013-05-29",3483.32,3559.04,3483.32,3483.32,27960],["2013-05-30",3331.87,3483.32,3256.15,3331.87,1650],["2013-05-31",3331.87,3483.32,3256.15,3483.32,19480],["2013-06-03",3483.32,3483.32,3407.59,3407.59,11870],["2013-06-04",3407.59,3407.59,3407.59,3407.59,2030],["2013-06-05",3483.32,3483.32,3407.59,3407.59,5510],["2013-06-06",3407.59,3483.32,3407.59,3483.32,70],["2013-06-07",3331.87,3331.87,3331.87,3331.87,1030],["2013-06-10",3331.87,3407.59,3331.87,3407.59,2010],["2013-06-11",3331.87,3407.59,3256.15,3407.59,15470],["2013-06-12",3407.59,3407.59,3407.59,3407.59,0],["2013-06-13",3407.59,3407.59,3407.59,3407.59,0],["2013-06-14",3407.59,3407.59,3407.59,3407.59,0],["2013-06-17",3256.15,3256.15,3180.42,3180.42,9800],["2013-06-18",3104.7,3331.87,3104.7,3331.87,3110],["2013-06-19",3407.59,3407.59,3407.59,3407.59,1050],["2013-06-20",3256.15,3256.15,3256.15,3256.15,3780],["2013-06-21",3180.42,3180.42,3104.7,3180.42,8100],["2013-06-24",3331.87,3331.87,3331.87,3331.87,8200],["2013-06-25",3331.87,3559.04,3331.87,3559.04,20010],["2013-06-26",3559.04,3786.22,3559.04,3786.22,13500],["2013-06-27",3634.77,3937.66,3634.77,3937.66,44060],["2013-06-28",3861.94,4013.39,3710.49,4013.39,41340],["2013-07-01",3786.22,3786.22,3786.22,3786.22,5000],["2013-07-02",3559.04,3786.22,3559.04,3786.22,4020],["2013-07-03",3559.04,3559.04,3559.04,3559.04,140],["2013-07-04",3559.04,3559.04,3559.04,3559.04,5000],["2013-07-05",3407.59,3407.59,3331.87,3407.59,11210],["2013-07-08",3407.59,3483.32,3407.59,3483.32,20],["2013-07-09",3331.87,3483.32,3331.87,3483.32,150],["2013-07-10",3331.87,3634.77,3331.87,3634.77,13770],["2013-07-11",3407.59,3559.04,3407.59,3559.04,3010],["2013-07-12",3559.04,3559.04,3559.04,3559.04,0],["2013-07-15",3407.59,3559.04,3407.59,3559.04,7650],["2013-07-16",3634.77,3634.77,3634.77,3634.77,200],["2013-07-17",3634.77,3634.77,3634.77,3634.77,0],["2013-07-18",3634.77,3634.77,3634.77,3634.77,0],["2013-07-19",3634.77,3634.77,3634.77,3634.77,0],["2013-07-22",3710.49,3710.49,3407.59,3407.59,8020],["2013-07-23",3256.15,3407.59,3256.15,3407.59,2040],["2013-07-24",3331.87,3407.59,3331.87,3407.59,1000],["2013-07-25",3331.87,3407.59,3331.87,3407.59,2510],["2013-07-26",3256.15,3331.87,3256.15,3331.87,20],["2013-07-29",3407.59,3407.59,3407.59,3407.59,10],["2013-07-30",3407.59,3483.32,3407.59,3483.32,1650],["2013-07-31",3559.04,3559.04,3559.04,3559.04,2500],["2013-08-01",3331.87,3559.04,3331.87,3559.04,20],["2013-08-02",3483.32,3483.32,3483.32,3483.32,50],["2013-08-05",3256.15,3483.32,3256.15,3483.32,20],["2013-08-06",3483.32,3483.32,3483.32,3483.32,0],["2013-08-07",3634.77,3634.77,3634.77,3634.77,1010],["2013-08-08",3559.04,3559.04,3483.32,3483.32,3000],["2013-08-09",3559.04,3559.04,3559.04,3559.04,13500],["2013-08-12",3483.32,3559.04,3483.32,3559.04,20000],["2013-08-13",3559.04,3559.04,3483.32,3483.32,11000],["2013-08-14",3483.32,3483.32,3483.32,3483.32,100000],["2013-08-15",3483.32,3559.04,3483.32,3559.04,3010],["2013-08-16",3559.04,3559.04,3483.32,3483.32,5070],["2013-08-19",3483.32,3559.04,3483.32,3559.04,178450],["2013-08-20",3559.04,3559.04,3559.04,3559.04,25960],["2013-08-21",3559.04,3559.04,3559.04,3559.04,18040],["2013-08-22",3559.04,3559.04,3559.04,3559.04,500],["2013-08-23",3559.04,3559.04,3559.04,3559.04,100],["2013-08-26",3559.04,3559.04,3559.04,3559.04,0],["2013-08-27",3559.04,3559.04,3559.04,3559.04,0],["2013-08-28",3483.32,3483.32,3407.59,3407.59,12000],["2013-08-29",3483.32,3483.32,3407.59,3407.59,27080],["2013-08-30",3559.04,3559.04,3559.04,3559.04,10],["2013-09-03",3559.04,3559.04,3559.04,3559.04,32000],["2013-09-04",3559.04,3559.04,3559.04,3559.04,0],["2013-09-05",3559.04,3559.04,3559.04,3559.04,570],["2013-09-06",3559.04,3559.04,3559.04,3559.04,0],["2013-09-09",3559.04,3559.04,3331.87,3331.87,158030],["2013-09-10",3331.87,3331.87,3331.87,3331.87,500],["2013-09-11",3331.87,3331.87,3331.87,3331.87,0],["2013-09-12",3331.87,3331.87,3331.87,3331.87,0],["2013-09-13",3407.59,3483.32,3407.59,3483.32,410],["2013-09-16",3483.32,3483.32,3483.32,3483.32,0],["2013-09-17",3483.32,3559.04,3483.32,3559.04,105010],["2013-09-18",3407.59,3483.32,3331.87,3483.32,2610],["2013-09-19",3483.32,3483.32,3483.32,3483.32,0],["2013-09-20",3483.32,3483.32,3483.32,3483.32,0],["2013-09-23",3483.32,3710.49,3483.32,3710.49,1010],["2013-09-24",3710.49,3786.22,3710.49,3786.22,4000],["2013-09-25",3786.22,4013.39,3710.49,4013.39,9150],["2013-09-26",4013.39,4013.39,3786.22,3786.22,1030],["2013-09-27",3786.22,3786.22,3559.04,3559.04,11010],["2013-09-30",3559.04,3786.22,3559.04,3786.22,10500],["2013-10-01",3634.77,3634.77,3634.77,3634.77,3790],["2013-10-02",3483.32,3710.49,3483.32,3710.49,2250],["2013-10-03",3483.32,3634.77,3483.32,3634.77,3040],["2013-10-04",3634.77,3634.77,3407.59,3407.59,280],["2013-10-07",3331.87,3483.32,3331.87,3483.32,11250],["2013-10-08",3483.32,3483.32,3483.32,3483.32,100],["2013-10-09",3407.59,3407.59,3407.59,3407.59,280],["2013-10-10",3331.87,3331.87,3331.87,3331.87,520],["2013-10-11",3180.42,3407.59,3180.42,3407.59,410],["2013-10-14",3256.15,3256.15,3256.15,3256.15,280],["2013-10-15",3256.15,3256.15,3256.15,3256.15,920],["2013-10-16",3256.15,3256.15,3028.97,3180.42,7090],["2013-10-17",3180.42,3331.87,3180.42,3180.42,2800],["2013-10-18",3331.87,3331.87,3331.87,3331.87,1190],["2013-10-21",3483.32,3559.04,3483.32,3559.04,15200],["2013-10-22",3559.04,3634.77,3559.04,3634.77,6510],["2013-10-23",3634.77,3634.77,3634.77,3634.77,0],["2013-10-24",3559.04,3559.04,3483.32,3483.32,4990],["2013-10-25",3559.04,3559.04,3559.04,3559.04,10],["2013-10-28",3559.04,3559.04,3559.04,3559.04,100000],["2013-10-29",3407.59,3407.59,3407.59,3407.59,5950],["2013-10-30",3483.32,3483.32,3483.32,3483.32,10],["2013-10-31",3483.32,3483.32,3483.32,3483.32,0],["2013-11-01",3483.32,3483.32,3483.32,3483.32,0],["2013-11-04",3483.32,3559.04,3407.59,3407.59,4400],["2013-11-05",3559.04,3559.04,3559.04,3559.04,9400],["2013-11-06",3559.04,3559.04,3559.04,3559.04,129502],["2013-11-07",3407.59,3407.59,3407.59,3407.59,180],["2013-11-08",3483.32,3559.04,3407.59,3407.59,9760],["2013-11-11",3559.04,3634.77,3559.04,3634.77,150970],["2013-11-12",3861.94,3861.94,3786.22,3861.94,292790],["2013-11-13",4089.11,4089.11,4089.11,4089.11,272470],["2013-11-14",4164.84,4316.29,4013.39,4316.29,314910],["2013-11-15",4164.84,4240.56,4089.11,4089.11,75240],["2013-11-18",3937.66,4089.11,3937.66,4089.11,100840],["2013-11-19",3937.66,4013.39,3861.94,3861.94,80330],["2013-11-20",3861.94,4089.11,3861.94,4089.11,529968],["2013-11-21",4240.56,4240.56,3937.66,3937.66,144930],["2013-11-22",4089.11,4089.11,3861.94,4013.39,5210],["2013-11-25",3861.94,4013.39,3786.22,3786.22,43840],["2013-11-26",3710.49,4013.39,3710.49,4013.39,39920],["2013-11-27",4240.56,4240.56,3937.66,4089.11,2700],["2013-11-28",4089.11,4089.11,3861.94,4013.39,7200],["2013-11-29",4013.39,4013.39,3861.94,4013.39,36090],["2013-12-02",3861.94,4013.39,3861.94,4013.39,11070],["2013-12-03",3861.94,4164.84,3861.94,3937.66,21540],["2013-12-04",4089.11,4089.11,3937.66,3937.66,9020],["2013-12-05",3861.94,4013.39,3861.94,3937.66,21190],["2013-12-06",3861.94,3937.66,3861.94,3937.66,27750],["2013-12-09",3861.94,4013.39,3861.94,4013.39,60600],["2013-12-10",3937.66,3937.66,3861.94,3937.66,11820],["2013-12-11",3861.94,3937.66,3786.22,3937.66,39240],["2013-12-12",3786.22,3937.66,3786.22,3937.66,20320],["2013-12-13",3786.22,3786.22,3786.22,3786.22,9230],["2013-12-16",3861.94,3861.94,3861.94,3861.94,1000],["2013-12-17",3861.94,3937.66,3786.22,3786.22,35030],["2013-12-18",3861.94,3937.66,3861.94,3937.66,17020],["2013-12-19",3861.94,3937.66,3786.22,3861.94,55150],["2013-12-20",3937.66,3937.66,3786.22,3861.94,43440],["2013-12-23",3786.22,3786.22,3634.77,3710.49,36250],["2013-12-24",3710.49,3861.94,3710.49,3861.94,2763017],["2013-12-25",3786.22,3786.22,3710.49,3786.22,44310],["2013-12-26",3786.22,3786.22,3634.77,3786.22,88080],["2013-12-27",3786.22,3786.22,3634.77,3634.77,41000],["2013-12-30",3710.49,3861.94,3710.49,3861.94,13000],["2013-12-31",3786.22,4089.11,3786.22,4089.11,93490],["2014-01-02",4089.11,4089.11,3861.94,3861.94,25030],["2014-01-03",3786.22,3937.66,3710.49,3937.66,30500],["2014-01-06",3937.66,3937.66,3786.22,3861.94,31710],["2014-01-07",3710.49,3861.94,3710.49,3861.94,14070],["2014-01-08",3710.49,3861.94,3710.49,3710.49,16700],["2014-01-09",3710.49,3861.94,3710.49,3861.94,17210],["2014-01-10",3786.22,4089.11,3786.22,4089.11,42200],["2014-01-13",3937.66,4089.11,3937.66,4089.11,12220],["2014-01-14",4013.39,4089.11,3861.94,3861.94,2250],["2014-01-15",3786.22,4013.39,3786.22,4013.39,9930],["2014-01-16",3937.66,4089.11,3937.66,4089.11,4140],["2014-01-17",3937.66,3937.66,3861.94,3861.94,12300],["2014-01-20",4089.11,4089.11,3937.66,3937.66,15130],["2014-01-21",4013.39,4013.39,3937.66,3937.66,16270],["2014-01-22",4089.11,4089.11,3937.66,4013.39,10790],["2014-01-23",4089.11,4089.11,3861.94,3861.94,21610],["2014-01-24",3786.22,3861.94,3786.22,3861.94,392810],["2014-01-27",3786.22,4089.11,3710.49,4089.11,8890],["2014-02-06",3937.66,4164.84,3937.66,4164.84,3010],["2014-02-07",4164.84,4164.84,3937.66,4164.84,12140],["2014-02-10",4013.39,4089.11,4013.39,4089.11,5130],["2014-02-11",3937.66,4316.29,3937.66,4240.56,68390],["2014-02-12",4089.11,4467.73,4089.11,4467.73,88010],["2014-02-13",4543.46,4770.63,4543.46,4770.63,65900],["2014-02-14",5073.53,5073.53,4694.91,4997.81,83750],["2014-02-17",4922.08,4997.81,4694.91,4694.91,193990],["2014-02-18",4543.46,4770.63,4392.01,4694.91,301200],["2014-02-19",4846.36,4846.36,4619.18,4694.91,83030],["2014-02-20",4543.46,4770.63,4392.01,4392.01,169130],["2014-02-21",4240.56,4316.29,4164.84,4316.29,60650],["2014-02-24",4316.29,4316.29,4089.11,4164.84,102060],["2014-02-25",4240.56,4392.01,4240.56,4392.01,131540],["2014-02-26",4619.18,4619.18,4467.73,4619.18,27530],["2014-02-27",4543.46,4543.46,4392.01,4392.01,153180],["2014-02-28",4543.46,4543.46,4240.56,4467.73,12110],["2014-03-03",4240.56,4392.01,4164.84,4164.84,74250],["2014-03-04",4164.84,4392.01,4013.39,4240.56,53770],["2014-03-05",4164.84,4392.01,4164.84,4316.29,35800],["2014-03-06",4316.29,4467.73,4316.29,4316.29,105400],["2014-03-07",4316.29,4543.46,4316.29,4543.46,277540],["2014-03-10",4694.91,4846.36,4619.18,4846.36,165270],["2014-03-11",4922.08,4997.81,4770.63,4846.36,186370],["2014-03-12",4770.63,4770.63,4543.46,4619.18,154710],["2014-03-13",4619.18,4846.36,4619.18,4770.63,197230],["2014-03-14",4846.36,4846.36,4619.18,4846.36,522260],["2014-03-17",4846.36,5149.25,4846.36,5149.25,893940],["2014-03-18",5300.7,5452.15,5300.7,5452.15,558990],["2014-03-19",5679.32,5830.77,5452.15,5755.05,815140],["2014-03-20",5755.05,5755.05,5452.15,5603.6,380860],["2014-03-21",5452.15,5679.32,5452.15,5527.88,440360],["2014-03-24",5679.32,5906.5,5679.32,5906.5,1258220],["2014-03-25",6209.39,6285.12,6133.67,6285.12,1226850],["2014-03-26",6360.84,6588.02,5906.5,6057.95,908310],["2014-03-27",5982.22,6057.95,5755.05,6057.95,507060],["2014-03-28",6057.95,6209.39,5906.5,5906.5,198680],["2014-03-31",5906.5,6133.67,5527.88,5679.32,450980],["2014-04-01",5830.77,5830.77,5300.7,5376.43,349940],["2014-04-02",5300.7,5452.15,5073.53,5224.98,336050],["2014-04-03",5300.7,5527.88,5224.98,5452.15,104640],["2014-04-04",5452.15,5452.15,5149.25,5300.7,270460],["2014-04-07",5224.98,5300.7,5224.98,5300.7,257770],["2014-04-08",5300.7,5603.6,5300.7,5527.88,278230],["2014-04-10",5527.88,5527.88,5300.7,5452.15,47910],["2014-04-11",5452.15,5452.15,5300.7,5300.7,80700],["2014-04-14",5452.15,5452.15,5224.98,5452.15,118920],["2014-04-15",5376.43,5376.43,5149.25,5149.25,227460],["2014-04-16",5224.98,5224.98,4846.36,4922.08,418070],["2014-04-17",5073.53,5073.53,4770.63,4922.08,87350],["2014-04-18",4846.36,4846.36,4619.18,4619.18,183560],["2014-04-21",4543.46,4694.91,4392.01,4543.46,109540],["2014-04-22",4770.63,4770.63,4392.01,4694.91,38950],["2014-04-23",4694.91,4694.91,4392.01,4543.46,57250],["2014-04-24",4543.46,4543.46,4392.01,4467.73,33910],["2014-04-25",4543.46,4543.46,4467.73,4543.46,6720],["2014-04-28",4543.46,4543.46,4392.01,4467.73,23100],["2014-04-29",4467.73,4543.46,4316.29,4543.46,57090],["2014-05-05",4619.18,4619.18,4240.56,4316.29,48910],["2014-05-06",4164.84,4316.29,4089.11,4316.29,108370],["2014-05-07",4316.29,4392.01,4089.11,4316.29,1490],["2014-05-08",4164.84,4240.56,4089.11,4089.11,153370],["2014-05-09",3861.94,4089.11,3861.94,4089.11,19420],["2014-05-12",3937.66,3937.66,3861.94,3861.94,3680],["2014-05-13",3634.77,3710.49,3634.77,3634.77,95120],["2014-05-14",3407.59,3861.94,3407.59,3861.94,202360],["2014-05-15",3861.94,3937.66,3634.77,3634.77,43190],["2014-05-16",3559.04,3786.22,3483.32,3710.49,147730],["2014-05-19",3634.77,3786.22,3559.04,3786.22,52350],["2014-05-20",3634.77,3861.94,3634.77,3786.22,62810],["2014-05-21",3861.94,4013.39,3861.94,4013.39,157940],["2014-05-22",4240.56,4240.56,4013.39,4240.56,246290],["2014-05-23",4316.29,4392.01,4164.84,4316.29,86840],["2014-05-26",4164.84,4316.29,4089.11,4316.29,77580],["2014-05-27",4316.29,4392.01,4164.84,4392.01,117870],["2014-05-28",4240.56,4392.01,4164.84,4240.56,97300],["2014-05-29",4089.11,4240.56,4013.39,4164.84,68740],["2014-05-30",4089.11,4089.11,3937.66,4089.11,84820],["2014-06-02",4013.39,4164.84,4013.39,4089.11,16470],["2014-06-03",4089.11,4089.11,4013.39,4089.11,3330],["2014-06-04",4089.11,4089.11,3861.94,4013.39,52540],["2014-06-05",3937.66,4013.39,3786.22,4013.39,60],["2014-06-06",4013.39,4013.39,4013.39,4013.39,5130],["2014-06-09",3861.94,4089.11,3861.94,4013.39,55320],["2014-06-10",4013.39,4013.39,4013.39,4013.39,10680],["2014-06-11",4013.39,4164.84,4013.39,4164.84,13270],["2014-06-12",4164.84,4240.56,4089.11,4164.84,56820],["2014-06-13",4013.39,4164.84,4013.39,4089.11,19950],["2014-06-16",4013.39,4089.11,3937.66,4089.11,98250],["2014-06-17",4089.11,4089.11,4013.39,4089.11,59180],["2014-06-18",4164.84,4164.84,4089.11,4164.84,21650],["2014-06-19",4013.39,4089.11,3937.66,4089.11,34720],["2014-06-20",4089.11,4089.11,4013.39,4089.11,6290],["2014-06-23",4089.11,4089.11,3937.66,4089.11,11520],["2014-06-24",4089.11,4089.11,3937.66,3937.66,11450],["2014-06-25",4013.39,4089.11,4013.39,4089.11,23840],["2014-06-26",4013.39,4164.84,4013.39,4089.11,2672090],["2014-06-27",4089.11,4164.84,4013.39,4013.39,11650],["2014-06-30",4089.11,4089.11,4013.39,4013.39,28020],["2014-07-01",4089.11,4240.56,4089.11,4240.56,224270],["2014-07-02",4240.56,4316.29,4240.56,4240.56,30070],["2014-07-03",4316.29,4316.29,4164.84,4316.29,130920],["2014-07-04",4316.29,4392.01,4164.84,4240.56,53480],["2014-07-07",4164.84,4316.29,4164.84,4316.29,73530],["2014-07-08",4240.56,4316.29,4240.56,4316.29,67370],["2014-07-09",4392.01,4392.01,4240.56,4392.01,53320],["2014-07-10",4392.01,4392.01,4164.84,4240.56,76490],["2014-07-11",4240.56,4316.29,4089.11,4240.56,35360],["2014-07-14",4240.56,4240.56,4089.11,4164.84,30620],["2014-07-15",4240.56,4240.56,4164.84,4240.56,19110],["2014-07-16",4240.56,4392.01,4164.84,4164.84,67050],["2014-07-17",4240.56,4240.56,4164.84,4164.84,28770],["2014-07-18",4240.56,4240.56,4164.84,4164.84,26780],["2014-07-21",4089.11,4240.56,4089.11,4164.84,82060],["2014-07-22",4164.84,4164.84,4089.11,4164.84,13010],["2014-07-23",4164.84,4240.56,4164.84,4240.56,23100],["2014-07-24",4240.56,4467.73,4164.84,4316.29,176900],["2014-07-25",4316.29,4392.01,4316.29,4316.29,112550],["2014-07-28",4240.56,4240.56,4089.11,4164.84,59000],["2014-07-29",4164.84,4164.84,4089.11,4164.84,60020],["2014-07-30",4089.11,4164.84,4013.39,4164.84,18350],["2014-07-31",4089.11,4164.84,4089.11,4164.84,37810],["2014-08-01",4164.84,4164.84,4013.39,4089.11,16110],["2014-08-04",4013.39,4089.11,4013.39,4089.11,13040],["2014-08-05",4089.11,4240.56,4089.11,4240.56,54880],["2014-08-06",4316.29,4316.29,4089.11,4240.56,56880],["2014-08-07",4240.56,4240.56,4089.11,4089.11,24480],["2014-08-08",4240.56,4240.56,4089.11,4164.84,38330],["2014-08-11",4089.11,4164.84,4089.11,4164.84,33900],["2014-08-12",4164.84,4164.84,4013.39,4164.84,53850],["2014-08-13",4164.84,4164.84,4013.39,4164.84,9140],["2014-08-14",4164.84,4240.56,4013.39,4089.11,50070],["2014-08-15",4164.84,4240.56,4013.39,4164.84,82540],["2014-08-18",4164.84,4316.29,4164.84,4240.56,60550],["2014-08-19",4240.56,4316.29,4164.84,4240.56,29890],["2014-08-20",4240.56,4240.56,4164.84,4164.84,17540],["2014-08-21",4164.84,4240.56,4089.11,4164.84,136010],["2014-08-22",4240.56,4392.01,4240.56,4392.01,345280],["2014-08-25",4467.73,4467.73,4316.29,4392.01,58360],["2014-08-26",4392.01,4392.01,4164.84,4240.56,111370],["2014-08-27",4240.56,4316.29,4089.11,4240.56,138650],["2014-08-28",4089.11,4316.29,4089.11,4240.56,103250],["2014-08-29",4240.56,4392.01,4240.56,4392.01,162790],["2014-09-03",4543.46,4619.18,4392.01,4392.01,72870],["2014-09-04",4467.73,4543.46,4316.29,4467.73,195800],["2014-09-05",4467.73,4467.73,4316.29,4392.01,162420],["2014-09-08",4316.29,4467.73,4240.56,4392.01,113200],["2014-09-09",4316.29,4316.29,4089.11,4164.84,169760],["2014-09-10",4089.11,4164.84,4089.11,4164.84,103960],["2014-09-11",4164.84,4240.56,4089.11,4164.84,82920],["2014-09-12",4240.56,4392.01,4164.84,4316.29,150910],["2014-09-15",4392.01,4543.46,4392.01,4392.01,327200],["2014-09-16",4392.01,4392.01,4240.56,4316.29,105870],["2014-09-17",4392.01,4392.01,4240.56,4316.29,29830],["2014-09-18",4392.01,4392.01,4316.29,4316.29,168380],["2014-09-19",4392.01,4392.01,4240.56,4240.56,51600],["2014-09-22",4316.29,4392.01,4240.56,4316.29,8190],["2014-09-23",4240.56,4392.01,4164.84,4316.29,39170],["2014-09-24",4392.01,4392.01,4240.56,4240.56,8510],["2014-09-25",4316.29,4316.29,4164.84,4316.29,28560],["2014-09-26",4316.29,4316.29,4240.56,4316.29,155480],["2014-09-29",4240.56,4316.29,4164.84,4316.29,28240],["2014-09-30",4316.29,4316.29,4089.11,4164.84,100820],["2014-10-01",4316.29,4316.29,4240.56,4316.29,136180],["2014-10-02",4316.29,4392.01,4240.56,4240.56,55860],["2014-10-03",4316.29,4467.73,4316.29,4316.29,263540],["2014-10-06",4392.01,4543.46,4392.01,4543.46,281500],["2014-10-07",4694.91,4694.91,4392.01,4467.73,70940],["2014-10-08",4467.73,4619.18,4392.01,4543.46,278300],["2014-10-09",4543.46,4619.18,4467.73,4467.73,145360],["2014-10-10",4467.73,4619.18,4467.73,4619.18,318820],["2014-10-13",4694.91,4694.91,4543.46,4694.91,33760],["2014-10-14",4694.91,4694.91,4543.46,4543.46,53990],["2014-10-15",4392.01,4619.18,4392.01,4619.18,83460],["2014-10-16",4619.18,4619.18,4316.29,4392.01,99530],["2014-10-17",4316.29,4467.73,4240.56,4392.01,40220],["2014-10-20",4543.46,4543.46,4467.73,4543.46,87950],["2014-10-21",4467.73,4543.46,4467.73,4543.46,16120],["2014-10-22",4467.73,4543.46,4392.01,4467.73,27420],["2014-10-23",4467.73,4467.73,4316.29,4392.01,51020],["2014-10-24",4392.01,4392.01,4240.56,4392.01,39740],["2014-10-27",4392.01,4392.01,4089.11,4089.11,33460],["2014-10-28",4164.84,4164.84,4013.39,4013.39,34740],["2014-10-29",4089.11,4240.56,4013.39,4164.84,84960],["2014-10-30",4316.29,4316.29,4164.84,4240.56,17310],["2014-10-31",4164.84,4240.56,4164.84,4164.84,133940],["2014-11-03",4164.84,4392.01,4164.84,4164.84,42140],["2014-11-04",4164.84,4240.56,4089.11,4164.84,22500],["2014-11-05",4164.84,4164.84,4013.39,4089.11,34000],["2014-11-06",4164.84,4240.56,4089.11,4240.56,83180],["2014-11-07",4164.84,4240.56,4164.84,4240.56,23560],["2014-11-10",4240.56,4392.01,4240.56,4316.29,80130],["2014-11-11",4240.56,4240.56,4164.84,4164.84,40250],["2014-11-12",4240.56,4392.01,4240.56,4392.01,122350],["2014-11-13",4467.73,4694.91,4467.73,4694.91,513560],["2014-11-14",4694.91,4997.81,4694.91,4770.63,1266830],["2014-11-17",4770.63,5073.53,4770.63,5073.53,393390],["2014-11-18",5149.25,5149.25,4997.81,5073.53,227130],["2014-11-19",4922.08,4922.08,4770.63,4770.63,455340],["2014-11-20",4619.18,4922.08,4543.46,4922.08,744520],["2014-11-21",4770.63,4997.81,4770.63,4770.63,279760],["2014-11-24",4619.18,4770.63,4543.46,4694.91,77620],["2014-11-25",4846.36,4846.36,4543.46,4619.18,98900],["2014-11-26",4770.63,4770.63,4619.18,4694.91,170720],["2014-11-27",4694.91,4997.81,4694.91,4997.81,363060],["2014-11-28",5073.53,5300.7,5073.53,5224.98,610160],["2014-12-01",5224.98,5224.98,5073.53,5073.53,207150],["2014-12-02",5073.53,5149.25,5073.53,5149.25,280790],["2014-12-03",5149.25,5224.98,5073.53,5149.25,89850],["2014-12-04",5149.25,5224.98,5073.53,5073.53,231530],["2014-12-05",5073.53,5149.25,4997.81,5149.25,158270],["2014-12-08",5149.25,5149.25,5073.53,5149.25,111750],["2014-12-09",5073.53,5073.53,4846.36,4846.36,295590],["2014-12-10",4694.91,5073.53,4694.91,5073.53,162280],["2014-12-11",4922.08,5073.53,4846.36,4997.81,198690],["2014-12-12",4997.81,5300.7,4997.81,5224.98,612950],["2014-12-15",5376.43,5376.43,5149.25,5149.25,80500],["2014-12-16",5073.53,5149.25,4922.08,4922.08,190510],["2014-12-17",4922.08,4997.81,4619.18,4694.91,448070],["2014-12-18",4694.91,4922.08,4694.91,4922.08,52120],["2014-12-19",4770.63,4846.36,4694.91,4694.91,107950],["2014-12-22",4846.36,4922.08,4770.63,4846.36,44120],["2014-12-23",4846.36,4922.08,4846.36,4922.08,52930],["2014-12-24",4922.08,4997.81,4922.08,4997.81,112570],["2014-12-25",4922.08,4997.81,4770.63,4846.36,129340],["2014-12-26",4922.08,4997.81,4770.63,4922.08,2595880],["2014-12-29",4922.08,4922.08,4694.91,4846.36,141160],["2014-12-30",4770.63,5073.53,4770.63,5073.53,100680],["2014-12-31",4922.08,5224.98,4922.08,5073.53,134360],["2015-01-05",5073.53,5073.53,4846.36,4997.81,131380],["2015-01-06",4770.63,4997.81,4770.63,4922.08,46260],["2015-01-07",4997.81,5073.53,4922.08,4997.81,50730],["2015-01-08",4922.08,4922.08,4846.36,4846.36,23830],["2015-01-09",4846.36,4922.08,4846.36,4922.08,33620],["2015-01-12",4997.81,4997.81,4770.63,4770.63,28320],["2015-01-13",4846.36,4846.36,4770.63,4846.36,41480],["2015-01-14",4846.36,4922.08,4694.91,4770.63,88390],["2015-01-15",4846.36,4846.36,4694.91,4770.63,23310],["2015-01-16",4770.63,4922.08,4770.63,4922.08,97880],["2015-01-19",4922.08,5224.98,4922.08,5149.25,784650],["2015-01-20",5300.7,5376.43,5224.98,5224.98,444030],["2015-01-21",5300.7,5452.15,5224.98,5300.7,752610],["2015-01-22",5300.7,5300.7,4997.81,5224.98,269790],["2015-01-23",5224.98,5224.98,4997.81,5073.53,214050],["2015-01-26",4997.81,5073.53,4922.08,4922.08,214570],["2015-01-27",4922.08,4997.81,4694.91,4770.63,249090],["2015-01-28",4694.91,5073.53,4694.91,4922.08,167260],["2015-01-29",4846.36,4997.81,4846.36,4846.36,41250],["2015-01-30",4846.36,4997.81,4694.91,4694.91,170480],["2015-02-02",4770.63,4922.08,4770.63,4846.36,159140],["2015-02-03",4922.08,4997.81,4694.91,4694.91,32310],["2015-02-04",4846.36,4846.36,4694.91,4694.91,112440],["2015-02-05",4922.08,4997.81,4846.36,4922.08,136100],["2015-02-06",4997.81,4997.81,4846.36,4846.36,96960],["2015-02-09",4922.08,4922.08,4846.36,4922.08,55160],["2015-02-10",4997.81,5073.53,4922.08,5073.53,84190],["2015-02-11",4922.08,5073.53,4922.08,5073.53,5030],["2015-02-12",4997.81,4997.81,4922.08,4922.08,20600],["2015-02-13",4846.36,4997.81,4846.36,4997.81,15810],["2015-02-24",5073.53,5073.53,4846.36,4922.08,106100],["2015-02-25",4922.08,4997.81,4846.36,4922.08,105330],["2015-02-26",4922.08,5073.53,4922.08,4997.81,28720],["2015-02-27",4997.81,4997.81,4922.08,4922.08,53610],["2015-03-02",4846.36,4922.08,4846.36,4922.08,33540],["2015-03-03",4922.08,4922.08,4846.36,4922.08,57460],["2015-03-04",4922.08,4922.08,4846.36,4922.08,166400],["2015-03-05",4922.08,4922.08,4846.36,4846.36,73060],["2015-03-06",4922.08,4922.08,4846.36,4846.36,65000],["2015-03-09",4922.08,4922.08,4846.36,4922.08,60210],["2015-03-10",4846.36,4997.81,4846.36,4997.81,62940],["2015-03-11",4997.81,4997.81,4922.08,4922.08,67470],["2015-03-12",4846.36,4922.08,4846.36,4922.08,120500],["2015-03-13",4997.81,5149.25,4997.81,4997.81,64950],["2015-03-16",4922.08,4922.08,4846.36,4846.36,7060],["2015-03-17",4997.81,4997.81,4922.08,4922.08,12020],["2015-03-18",4846.36,4922.08,4846.36,4922.08,12510],["2015-03-19",4922.08,4922.08,4846.36,4922.08,141930],["2015-03-20",4846.36,4922.08,4846.36,4922.08,122870],["2015-03-23",4846.36,4922.08,4846.36,4922.08,11150],["2015-03-24",4846.36,4846.36,4846.36,4846.36,19870],["2015-03-25",4846.36,4846.36,4846.36,4846.36,58810],["2015-03-26",4846.36,4922.08,4846.36,4922.08,5720],["2015-03-27",4922.08,4922.08,4846.36,4922.08,13320],["2015-03-30",4846.36,4922.08,4846.36,4846.36,21650],["2015-03-31",4846.36,4846.36,4770.63,4770.63,33020],["2015-04-01",4770.63,4922.08,4619.18,4922.08,46000],["2015-04-02",4846.36,4846.36,4846.36,4846.36,10],["2015-04-03",4846.36,4846.36,4846.36,4846.36,10],["2015-04-06",4846.36,4922.08,4846.36,4846.36,20490],["2015-04-07",4770.63,4922.08,4770.63,4922.08,9000],["2015-04-08",4846.36,4846.36,4846.36,4846.36,2890],["2015-04-09",4922.08,4922.08,4846.36,4922.08,5420],["2015-04-10",4922.08,4997.81,4846.36,4922.08,63400],["2015-04-13",4922.08,5149.25,4922.08,5149.25,173440],["2015-04-14",5149.25,5149.25,4997.81,5073.53,71900],["2015-04-15",5073.53,5149.25,5073.53,5073.53,52520],["2015-04-16",5073.53,5073.53,5073.53,5073.53,75000],["2015-04-17",5073.53,5149.25,5073.53,5149.25,80870],["2015-04-20",5073.53,5149.25,5073.53,5149.25,30240],["2015-04-21",5149.25,5149.25,5073.53,5073.53,51420],["2015-04-22",5149.25,5224.98,5073.53,5073.53,13300],["2015-04-23",5073.53,5073.53,5073.53,5073.53,5000],["2015-04-24",5149.25,5149.25,5073.53,5149.25,29620],["2015-04-27",5149.25,5224.98,5149.25,5224.98,3480],["2015-05-04",5224.98,5224.98,4997.81,5073.53,56610],["2015-05-05",5149.25,5149.25,5149.25,5149.25,10],["2015-05-06",5073.53,5224.98,4922.08,5224.98,34010],["2015-05-07",5224.98,5224.98,5224.98,5224.98,0],["2015-05-08",5149.25,5527.88,5149.25,5527.88,439620],["2015-05-11",5603.6,5830.77,5603.6,5755.05,130810],["2015-05-12",5830.77,5830.77,5679.32,5830.77,78590],["2015-05-13",5830.77,5830.77,5755.05,5830.77,63780],["2015-05-14",5830.77,5830.77,5755.05,5755.05,8640],["2015-05-15",5679.32,5679.32,5603.6,5679.32,36060],["2015-05-18",5679.32,5679.32,5679.32,5679.32,10],["2015-05-19",5452.15,5603.6,5452.15,5603.6,63310],["2015-05-20",5603.6,5603.6,5527.88,5527.88,24010],["2015-05-21",5527.88,5527.88,5376.43,5452.15,51100],["2015-05-22",5376.43,5527.88,5376.43,5527.88,28020],["2015-05-25",5603.6,5603.6,5452.15,5603.6,27520],["2015-05-26",5603.6,5603.6,5527.88,5603.6,23860],["2015-05-27",5603.6,5603.6,5603.6,5603.6,0],["2015-05-28",5452.15,5679.32,5452.15,5679.32,7660],["2015-05-29",5603.6,5679.32,5603.6,5679.32,15240],["2015-06-01",5603.6,5603.6,5452.15,5452.15,59110],["2015-06-02",5527.88,5527.88,5376.43,5376.43,14770],["2015-06-03",5376.43,5452.15,5300.7,5452.15,40400],["2015-06-04",5527.88,5527.88,5452.15,5452.15,28760],["2015-06-05",5452.15,5527.88,5452.15,5527.88,39500],["2015-06-08",5527.88,5906.5,5527.88,5755.05,66670],["2015-06-09",5755.05,5755.05,5527.88,5679.32,131980],["2015-06-10",5603.6,5679.32,5603.6,5679.32,12000],["2015-06-11",5679.32,5679.32,5679.32,5679.32,6020],["2015-06-12",5679.32,5755.05,5679.32,5755.05,70760],["2015-06-15",5830.77,5830.77,5830.77,5830.77,3000],["2015-06-16",5830.77,5830.77,5755.05,5830.77,127600],["2015-06-17",5755.05,5830.77,5679.32,5830.77,2950],["2015-06-18",5679.32,5755.05,5679.32,5755.05,17010],["2015-06-19",5603.6,5755.05,5603.6,5679.32,9100],["2015-06-22",5603.6,5755.05,5603.6,5679.32,78390],["2015-06-23",5679.32,5679.32,5679.32,5679.32,2200],["2015-06-24",5679.32,5755.05,5679.32,5755.05,210],["2015-06-25",5679.32,5679.32,5603.6,5679.32,32580],["2015-06-26",5603.6,5906.5,5603.6,5906.5,45720],["2015-06-29",5755.05,5906.5,5679.32,5906.5,106130],["2015-06-30",5830.77,5830.77,5679.32,5679.32,29130],["2015-07-01",5679.32,5679.32,5679.32,5679.32,0],["2015-07-02",5679.32,5755.05,5527.88,5755.05,1410],["2015-07-03",5679.32,5755.05,5679.32,5755.05,9580],["2015-07-06",5679.32,5755.05,5679.32,5755.05,61470],["2015-07-07",5755.05,5755.05,5755.05,5755.05,51640],["2015-07-08",5679.32,5755.05,5679.32,5755.05,17220],["2015-07-09",5679.32,5755.05,5679.32,5755.05,1710],["2015-07-10",5679.32,5679.32,5679.32,5679.32,6070],["2015-07-13",5603.6,5603.6,5603.6,5603.6,1150],["2015-07-14",5603.6,5679.32,5452.15,5679.32,64590],["2015-07-15",5603.6,5603.6,5527.88,5603.6,29430],["2015-07-16",5603.6,5603.6,5527.88,5603.6,16510],["2015-07-17",5603.6,5603.6,5527.88,5527.88,38060],["2015-07-20",5527.88,5679.32,5452.15,5679.32,16370],["2015-07-21",5603.6,5603.6,5603.6,5603.6,10500],["2015-07-22",5603.6,5603.6,5603.6,5603.6,16000],["2015-07-23",5603.6,5603.6,5603.6,5603.6,19010],["2015-07-24",5603.6,5603.6,5527.88,5603.6,28010],["2015-07-27",5603.6,5603.6,5527.88,5603.6,32510],["2015-07-28",5527.88,5603.6,5527.88,5603.6,41150],["2015-07-29",5452.15,5603.6,5376.43,5603.6,111310],["2015-07-30",5603.6,5603.6,5603.6,5603.6,1990],["2015-07-31",5527.88,5527.88,5452.15,5527.88,37010],["2015-08-03",5452.15,5452.15,5452.15,5452.15,124440],["2015-08-04",5452.15,5452.15,5452.15,5452.15,5000],["2015-08-05",5452.15,5527.88,5452.15,5527.88,5090],["2015-08-06",5452.15,5527.88,5452.15,5527.88,15640],["2015-08-07",5452.15,5452.15,5452.15,5452.15,28120],["2015-08-10",5452.15,5527.88,5452.15,5527.88,19510],["2015-08-11",5452.15,5452.15,5300.7,5300.7,59510],["2015-08-12",5376.43,5452.15,5376.43,5452.15,19010],["2015-08-13",5300.7,5376.43,5300.7,5376.43,12010],["2015-08-14",5300.7,5452.15,5300.7,5452.15,15010],["2015-08-17",5300.7,5376.43,5300.7,5376.43,41010],["2015-08-18",5300.7,5376.43,5300.7,5376.43,29990],["2015-08-19",5376.43,5376.43,5300.7,5376.43,62160],["2015-08-20",5300.7,5376.43,5300.7,5376.43,20620],["2015-08-21",5300.7,5300.7,5073.53,5300.7,83680],["2015-08-24",5073.53,5224.98,4997.81,5224.98,10070],["2015-08-25",5527.88,5527.88,4922.08,5300.7,24030],["2015-08-26",5300.7,5300.7,5300.7,5300.7,10],["2015-08-27",5149.25,5376.43,5149.25,5376.43,11190],["2015-08-28",5300.7,5300.7,5300.7,5300.7,11440],["2015-08-31",5300.7,5300.7,5300.7,5300.7,0],["2015-09-01",5300.7,5300.7,5224.98,5224.98,9760],["2015-09-03",5224.98,5300.7,5224.98,5300.7,3010],["2015-09-04",5224.98,5376.43,5224.98,5376.43,13460],["2015-09-07",5224.98,5376.43,5073.53,5376.43,77060],["2015-09-08",5376.43,5376.43,5224.98,5376.43,7720],["2015-09-09",5376.43,5376.43,5376.43,5376.43,10],["2015-09-10",5376.43,5376.43,5376.43,5376.43,1100],["2015-09-11",5376.43,5376.43,5300.7,5300.7,2600],["2015-09-14",5149.25,5300.7,5149.25,5300.7,440],["2015-09-15",5300.7,5300.7,5300.7,5300.7,0],["2015-09-16",5149.25,5300.7,5149.25,5300.7,240],["2015-09-17",5300.7,5376.43,5300.7,5300.7,18820],["2015-09-18",5300.7,5300.7,5300.7,5300.7,4000],["2015-09-21",5224.98,5300.7,5224.98,5300.7,18010],["2015-09-22",5300.7,5300.7,5300.7,5300.7,11000],["2015-09-23",5224.98,5300.7,5224.98,5300.7,6000],["2015-09-24",5224.98,5300.7,5224.98,5300.7,8000],["2015-09-25",5149.25,5300.7,5149.25,5300.7,610],["2015-09-28",5224.98,5300.7,5224.98,5300.7,5770],["2015-09-29",5300.7,5300.7,5300.7,5300.7,10],["2015-09-30",5300.7,5300.7,5300.7,5300.7,17040],["2015-10-01",5527.88,5527.88,5300.7,5300.7,4650],["2015-10-02",5300.7,5300.7,5224.98,5300.7,1510],["2015-10-05",5224.98,5300.7,5224.98,5300.7,12500],["2015-10-06",5224.98,5300.7,5224.98,5300.7,11000],["2015-10-07",5300.7,5300.7,5300.7,5300.7,0],["2015-10-08",5149.25,5300.7,5149.25,5300.7,16010],["2015-10-09",5224.98,5300.7,5224.98,5300.7,1010],["2015-10-12",5300.7,5300.7,5300.7,5300.7,7000],["2015-10-13",5149.25,5149.25,5149.25,5149.25,1050],["2015-10-14",5224.98,5300.7,5224.98,5300.7,8000],["2015-10-15",5376.43,5376.43,5376.43,5376.43,1010],["2015-10-16",5224.98,5376.43,5224.98,5376.43,5100],["2015-10-19",5300.7,5376.43,5300.7,5376.43,20],["2015-10-20",5300.7,5376.43,5300.7,5376.43,4010],["2015-10-21",5300.7,5376.43,5300.7,5376.43,3700],["2015-10-22",5224.98,5300.7,5224.98,5300.7,13430],["2015-10-23",5300.7,5300.7,5300.7,5300.7,10],["2015-10-26",5224.98,5300.7,5224.98,5300.7,13040],["2015-10-27",5224.98,5300.7,5224.98,5300.7,10010],["2015-10-28",5224.98,5300.7,5224.98,5300.7,530],["2015-10-29",5224.98,5300.7,5224.98,5300.7,6020],["2015-10-30",5149.25,5300.7,5149.25,5300.7,9580],["2015-11-02",5224.98,5300.7,5224.98,5300.7,5010],["2015-11-03",5224.98,5224.98,5149.25,5149.25,16540],["2015-11-04",5073.53,5149.25,5073.53,5149.25,21120],["2015-11-05",5149.25,5149.25,5073.53,5073.53,25380],["2015-11-06",4922.08,5149.25,4922.08,5149.25,60],["2015-11-09",5073.53,5149.25,5073.53,5149.25,1060],["2015-11-10",5073.53,5149.25,5073.53,5149.25,20],["2015-11-11",5073.53,5073.53,5073.53,5073.53,30],["2015-11-12",5073.53,5073.53,5073.53,5073.53,410],["2015-11-13",4997.81,5149.25,4997.81,5149.25,6110],["2015-11-16",5073.53,5073.53,5073.53,5073.53,50],["2015-11-17",5149.25,5149.25,5149.25,5149.25,1010],["2015-11-18",5149.25,5300.7,5149.25,5300.7,20],["2015-11-19",5300.7,5300.7,5300.7,5300.7,1438850],["2015-11-20",5149.25,5224.98,5073.53,5224.98,44510],["2015-11-23",5149.25,5224.98,5149.25,5224.98,10000],["2015-11-24",5073.53,5073.53,5073.53,5073.53,50],["2015-11-25",5073.53,5073.53,4997.81,5073.53,11010],["2015-11-26",5073.53,5149.25,5073.53,5149.25,11000],["2015-11-27",5149.25,5149.25,5149.25,5149.25,1100],["2015-11-30",5149.25,5149.25,5149.25,5149.25,0],["2015-12-01",5073.53,5073.53,5073.53,5073.53,7000],["2015-12-02",5073.53,5149.25,5073.53,5149.25,8010],["2015-12-03",5073.53,5149.25,5073.53,5149.25,30],["2015-12-04",5073.53,5149.25,5073.53,5149.25,10010],["2015-12-07",5073.53,5073.53,5073.53,5073.53,106000],["2015-12-08",4997.81,4997.81,4997.81,4997.81,10000],["2015-12-09",4997.81,4997.81,4997.81,4997.81,0],["2015-12-10",4997.81,4997.81,4997.81,4997.81,4000],["2015-12-11",4922.08,4997.81,4922.08,4997.81,8030],["2015-12-14",4846.36,5073.53,4846.36,5073.53,10000],["2015-12-15",4922.08,4997.81,4922.08,4997.81,5010],["2015-12-16",4846.36,4922.08,4770.63,4922.08,12480],["2015-12-17",4770.63,4922.08,4770.63,4922.08,10110],["2015-12-18",4846.36,4922.08,4846.36,4922.08,25000],["2015-12-21",4846.36,4922.08,4846.36,4846.36,4320],["2015-12-22",4770.63,4846.36,4770.63,4770.63,9500],["2015-12-23",4770.63,4846.36,4619.18,4846.36,23020],["2015-12-24",4922.08,4922.08,4846.36,4846.36,19010],["2015-12-25",4770.63,4846.36,4770.63,4846.36,8000],["2015-12-28",4846.36,4846.36,4694.91,4770.63,23030],["2015-12-29",4770.63,4846.36,4770.63,4846.36,25060],["2015-12-30",4922.08,4922.08,4770.63,4922.08,30200],["2015-12-31",4922.08,4997.81,4922.08,4997.81,13520],["2016-01-04",4846.36,4846.36,4846.36,4846.36,500],["2016-01-05",4846.36,4846.36,4846.36,4846.36,0],["2016-01-06",4846.36,4846.36,4846.36,4846.36,0],["2016-01-07",4846.36,4846.36,4846.36,4846.36,0],["2016-01-08",4846.36,4846.36,4846.36,4846.36,0],["2016-01-11",4619.18,4770.63,4543.46,4770.63,34360],["2016-01-12",4770.63,4770.63,4770.63,4770.63,0],["2016-01-13",4770.63,4770.63,4770.63,4770.63,0],["2016-01-14",4619.18,4846.36,4543.46,4846.36,23520],["2016-01-15",4846.36,4846.36,4846.36,4846.36,0],["2016-01-18",4619.18,4619.18,4543.46,4543.46,30000],["2016-01-19",4619.18,4770.63,4619.18,4770.63,50100],["2016-01-20",4770.63,4770.63,4770.63,4770.63,0],["2016-01-21",4770.63,4770.63,4770.63,4770.63,0],["2016-01-22",4770.63,4770.63,4770.63,4770.63,0],["2016-01-25",4770.63,4770.63,4770.63,4770.63,0],["2016-01-26",4543.46,4770.63,4543.46,4770.63,3860],["2016-01-27",4543.46,4543.46,4543.46,4543.46,4000],["2016-01-28",4619.18,4694.91,4619.18,4694.91,12000],["2016-01-29",4694.91,4694.91,4694.91,4694.91,56000],["2016-02-01",4694.91,4694.91,4694.91,4694.91,0],["2016-02-02",4694.91,4770.63,4694.91,4694.91,9020],["2016-02-03",4543.46,4694.91,4543.46,4694.91,25010],["2016-02-04",4997.81,4997.81,4694.91,4694.91,1010],["2016-02-05",4543.46,4694.91,4543.46,4694.91,4510],["2016-02-15",4543.46,4694.91,4543.46,4694.91,10010],["2016-02-16",4619.18,4694.91,4619.18,4694.91,11000],["2016-02-17",4694.91,4694.91,4694.91,4694.91,3000],["2016-02-18",4694.91,4694.91,4694.91,4694.91,42000],["2016-02-19",4543.46,4694.91,4543.46,4694.91,7010],["2016-02-22",4543.46,4694.91,4467.73,4694.91,27920],["2016-02-23",4694.91,4694.91,4694.91,4694.91,170],["2016-02-24",4694.91,4694.91,4694.91,4694.91,0],["2016-02-25",4694.91,4694.91,4694.91,4694.91,100],["2016-02-26",4694.91,4922.08,4619.18,4694.91,51370],["2016-02-29",4694.91,4694.91,4694.91,4694.91,32000],["2016-03-01",4694.91,4770.63,4694.91,4694.91,15020],["2016-03-02",4694.91,4694.91,4694.91,4694.91,20000],["2016-03-03",4694.91,4846.36,4694.91,4846.36,51670],["2016-03-04",4846.36,4846.36,4770.63,4846.36,31010],["2016-03-07",4770.63,4922.08,4770.63,4922.08,27350],["2016-03-08",4922.08,4922.08,4770.63,4846.36,24840],["2016-03-09",4846.36,4922.08,4846.36,4846.36,31830],["2016-03-10",4770.63,4846.36,4770.63,4846.36,11010],["2016-03-11",4846.36,4846.36,4846.36,4846.36,0],["2016-03-14",4846.36,4846.36,4846.36,4846.36,7000],["2016-03-15",4846.36,4846.36,4846.36,4846.36,7510],["2016-03-16",4846.36,4846.36,4770.63,4770.63,11000],["2016-03-17",4846.36,4922.08,4770.63,4770.63,30980],["2016-03-18",4846.36,4846.36,4694.91,4694.91,17000],["2016-03-21",4770.63,4770.63,4694.91,4694.91,5150],["2016-03-22",4770.63,4770.63,4694.91,4694.91,49480],["2016-03-23",4770.63,4922.08,4770.63,4922.08,20970],["2016-03-24",4922.08,4922.08,4846.36,4846.36,4200],["2016-03-25",4770.63,4922.08,4770.63,4846.36,230],["2016-03-28",4846.36,4846.36,4846.36,4846.36,5000],["2016-03-29",4997.81,4997.81,4770.63,4770.63,11010],["2016-03-30",4770.63,4846.36,4770.63,4846.36,9610],["2016-03-31",4997.81,4997.81,4997.81,4997.81,20],["2016-04-01",4997.81,4997.81,4997.81,4997.81,0],["2016-04-04",4694.91,4694.91,4694.91,4694.91,720],["2016-04-05",4543.46,4619.18,4543.46,4543.46,6100],["2016-04-06",4694.91,4770.63,4694.91,4694.91,35000],["2016-04-07",4694.91,4694.91,4694.91,4694.91,13000],["2016-04-08",4694.91,4694.91,4694.91,4694.91,4820],["2016-04-11",4694.91,4694.91,4694.91,4694.91,12230],["2016-04-12",4694.91,4694.91,4694.91,4694.91,29000],["2016-04-13",4619.18,4694.91,4619.18,4619.18,45000],["2016-04-14",4619.18,4694.91,4619.18,4694.91,40010],["2016-04-15",4694.91,4694.91,4694.91,4694.91,1100],["2016-04-19",4694.91,4694.91,4694.91,4694.91,0],["2016-04-20",4694.91,4694.91,4694.91,4694.91,14200],["2016-04-21",4922.08,4922.08,4922.08,4922.08,10],["2016-04-22",4694.91,4694.91,4694.91,4694.91,10000],["2016-04-25",4694.91,4694.91,4694.91,4694.91,54810],["2016-04-26",4694.91,4846.36,4694.91,4846.36,8830],["2016-04-27",4770.63,4770.63,4770.63,4770.63,37090],["2016-04-28",4770.63,4770.63,4770.63,4770.63,0],["2016-04-29",4770.63,4770.63,4770.63,4770.63,0],["2016-05-04",4846.36,4846.36,4846.36,4846.36,3000],["2016-05-05",4846.36,4846.36,4846.36,4846.36,9300],["2016-05-06",4770.63,4846.36,4770.63,4846.36,4040],["2016-05-09",4694.91,4694.91,4694.91,4694.91,210],["2016-05-10",4694.91,4694.91,4694.91,4694.91,10],["2016-05-11",4694.91,4694.91,4694.91,4694.91,19500],["2016-05-12",4694.91,4770.63,4694.91,4694.91,33500],["2016-05-13",4694.91,4694.91,4694.91,4694.91,19000],["2016-05-16",4694.91,4694.91,4694.91,4694.91,0],["2016-05-17",4997.81,4997.81,4997.81,4997.81,20],["2016-05-18",4770.63,4770.63,4770.63,4770.63,10],["2016-05-19",4770.63,4770.63,4694.91,4770.63,5010],["2016-05-20",4770.63,4770.63,4770.63,4770.63,30000],["2016-05-23",4619.18,4770.63,4619.18,4770.63,210],["2016-05-24",4694.91,4694.91,4694.91,4694.91,2710],["2016-05-25",4694.91,4694.91,4694.91,4694.91,0],["2016-05-26",4619.18,4846.36,4619.18,4846.36,20],["2016-05-27",4694.91,4694.91,4694.91,4694.91,10],["2016-05-30",4694.91,4922.08,4694.91,4922.08,1010],["2016-05-31",4694.91,4694.91,4694.91,4694.91,10],["2016-06-01",4694.91,4922.08,4694.91,4922.08,1080],["2016-06-02",4694.91,4770.63,4694.91,4770.63,33010],["2016-06-03",4770.63,4770.63,4770.63,4770.63,9200],["2016-06-06",4770.63,4770.63,4770.63,4770.63,7000],["2016-06-07",4694.91,4770.63,4694.91,4770.63,5200],["2016-06-08",4846.36,4846.36,4846.36,4846.36,6000],["2016-06-09",4846.36,4846.36,4846.36,4846.36,92860],["2016-06-10",5073.53,5073.53,4846.36,4846.36,1010],["2016-06-13",4922.08,4922.08,4846.36,4846.36,15000],["2016-06-14",4846.36,4846.36,4846.36,4846.36,37000],["2016-06-15",4846.36,4846.36,4846.36,4846.36,70],["2016-06-16",4846.36,4846.36,4846.36,4846.36,42180],["2016-06-17",4922.08,5149.25,4922.08,5149.25,58090],["2016-06-20",5224.98,5300.7,5224.98,5300.7,1710],["2016-06-21",4997.81,5073.53,4997.81,5073.53,100090],["2016-06-22",5224.98,5376.43,5224.98,5376.43,1110],["2016-06-23",5376.43,5679.32,5376.43,5679.32,13400],["2016-06-24",5679.32,5679.32,5679.32,5679.32,0],["2016-06-27",5679.32,5679.32,5679.32,5679.32,0],["2016-06-28",5300.7,5300.7,5300.7,5300.7,7000],["2016-06-29",5300.7,5300.7,5300.7,5300.7,2000],["2016-06-30",5300.7,5300.7,5073.53,5073.53,6740],["2016-07-01",5073.53,5073.53,5073.53,5073.53,0],["2016-07-04",4997.81,5300.7,4997.81,5300.7,12980],["2016-07-05",5300.7,5603.6,5300.7,5603.6,135470],["2016-07-06",5982.22,5982.22,5906.5,5982.22,226410],["2016-07-07",6360.84,6360.84,6285.12,6360.84,49140],["2016-07-08",6739.46,6739.46,6739.46,6739.46,71550],["2016-07-11",7193.81,7193.81,7193.81,7193.81,38700],["2016-07-12",7420.98,7648.16,7420.98,7648.16,364040],["2016-07-13",7648.16,7875.33,7648.16,7648.16,104180],["2016-07-14",7648.16,7648.16,7118.09,7118.09,166950],["2016-07-15",6739.46,6739.46,6663.74,6739.46,183580],["2016-07-18",6512.29,6966.64,6512.29,6739.46,40720],["2016-07-19",6588.02,7118.09,6588.02,6966.64,27000],["2016-07-20",7118.09,7345.26,6815.19,7118.09,73670],["2016-07-21",7042.36,7572.43,6890.91,7420.98,140020],["2016-07-22",7420.98,7799.6,7269.53,7799.6,263260],["2016-07-25",7420.98,7648.16,7269.53,7269.53,31570],["2016-07-26",6815.19,7269.53,6815.19,7269.53,93370],["2016-07-27",7118.09,7345.26,7042.36,7193.81,43340],["2016-07-28",7042.36,7042.36,6739.46,6966.64,74880],["2016-07-29",6739.46,7118.09,6739.46,7118.09,30930],["2016-08-01",6890.91,7193.81,6663.74,6663.74,39720],["2016-08-02",6815.19,6815.19,6209.39,6360.84,22770],["2016-08-03",6739.46,6739.46,6663.74,6739.46,166280],["2016-08-04",6815.19,7193.81,6815.19,7193.81,103820],["2016-08-05",7193.81,7496.71,7193.81,7496.71,369060],["2016-08-08",7496.71,7572.43,7345.26,7572.43,42710],["2016-08-09",7572.43,7648.16,7420.98,7648.16,167840],["2016-08-10",7648.16,7799.6,7648.16,7723.88,33750],["2016-08-11",7723.88,7951.05,7648.16,7723.88,251700],["2016-08-12",7723.88,7951.05,7723.88,7951.05,420840],["2016-08-15",8026.78,8026.78,7572.43,7648.16,113160],["2016-08-16",7345.26,7951.05,7345.26,7723.88,11460],["2016-08-17",7420.98,7723.88,7420.98,7572.43,142940],["2016-08-18",7572.43,7648.16,7496.71,7496.71,203250],["2016-08-19",7799.6,7799.6,7496.71,7496.71,179000],["2016-08-22",7269.53,7648.16,7269.53,7496.71,30120],["2016-08-23",7572.43,7572.43,7345.26,7345.26,177170],["2016-08-24",7496.71,7496.71,7042.36,7496.71,92010],["2016-08-25",7420.98,7420.98,7118.09,7118.09,61420],["2016-08-26",7269.53,7269.53,7193.81,7269.53,40920],["2016-08-29",6966.64,7269.53,6966.64,7269.53,6110],["2016-08-30",7118.09,7193.81,6966.64,6966.64,90500],["2016-08-31",7420.98,7420.98,6966.64,6966.64,10020],["2016-09-01",6966.64,7042.36,6966.64,7042.36,35510],["2016-09-05",7042.36,7042.36,6815.19,6815.19,22100],["2016-09-06",6360.84,7193.81,6360.84,6815.19,2320],["2016-09-07",6815.19,6815.19,6815.19,6815.19,3100],["2016-09-08",6966.64,6966.64,6588.02,6588.02,16210],["2016-09-09",6815.19,6890.91,6739.46,6890.91,38540],["2016-09-12",6815.19,6815.19,6663.74,6663.74,30060],["2016-09-13",6663.74,6701.6,6663.74,6663.74,23030],["2016-09-14",6663.74,6663.74,6588.02,6588.02,42150],["2016-09-15",6588.02,6588.02,6588.02,6588.02,104000],["2016-09-16",6588.02,6815.19,6588.02,6739.46,57570],["2016-09-19",6739.46,6815.19,6739.46,6815.19,63100],["2016-09-20",6663.74,6663.74,6663.74,6663.74,10000],["2016-09-21",6588.02,6588.02,6512.29,6588.02,107000],["2016-09-22",6512.29,6588.02,6512.29,6588.02,12500],["2016-09-23",6588.02,6588.02,6588.02,6588.02,0],["2016-09-26",6588.02,6588.02,6588.02,6588.02,10000],["2016-09-27",6890.91,6890.91,6588.02,6588.02,4960],["2016-09-28",6966.64,6966.64,6966.64,6966.64,40],["2016-09-29",6588.02,6663.74,6512.29,6588.02,98630],["2016-09-30",6890.91,6890.91,6588.02,6588.02,5060],["2016-10-03",6815.19,7042.36,6588.02,6966.64,66600],["2016-10-04",7118.09,7118.09,6890.91,6890.91,61110],["2016-10-05",7360.4,7360.4,7360.4,7360.4,500],["2016-10-06",7042.36,7118.09,7042.36,7118.09,28400],["2016-10-07",6625.88,7118.09,6625.88,6663.74,19530],["2016-10-10",6815.19,6815.19,6739.46,6739.46,7270],["2016-10-11",6815.19,7042.36,6663.74,7042.36,37310],["2016-10-12",6588.02,6966.64,6588.02,6966.64,57700],["2016-10-13",6890.91,6966.64,6890.91,6966.64,15160],["2016-10-14",6890.91,6966.64,6890.91,6890.91,36310],["2016-10-17",6890.91,7367.98,6663.74,7118.09,185640],["2016-10-18",7610.29,7610.29,7610.29,7610.29,15000],["2016-10-19",8140.36,8140.36,7080.22,7080.22,208660],["2016-10-20",7572.43,7572.43,7572.43,7572.43,87940],["2016-10-21",7951.05,8102.5,7951.05,8102.5,3068398],["2016-10-24",8632.57,8632.57,8632.57,8632.57,1600510],["2016-10-25",9200.5,9200.5,9200.5,9200.5,676100],["2016-10-26",9844.16,9844.16,9844.16,9844.16,120960],["2016-10-27",9844.16,10525.68,9844.16,10525.68,234550],["2016-10-28",11245.06,11245.06,11207.2,11245.06,271580],["2016-10-31",11964.44,11964.44,10980.03,11358.65,42040],["2016-11-01",11358.65,11585.82,10980.03,11358.65,72880],["2016-11-02",10752.85,11358.65,10601.4,10677.13,177220],["2016-11-03",10222.78,11358.65,10222.78,11358.65,55220],["2016-11-04",10828.58,12115.89,10601.4,10601.4,47580],["2016-11-07",10601.4,10980.03,10601.4,10677.13,91200],["2016-11-08",11320.79,11396.51,10980.03,11396.51,81240],["2016-11-09",12115.89,12191.62,11661.55,12191.62,392020],["2016-11-10",12494.51,12948.86,12191.62,12229.48,251860],["2016-11-11",12456.65,12456.65,11850.86,11964.44,114930],["2016-11-14",12040.17,12229.48,11737.27,11737.27,116990],["2016-11-15",11585.82,11812.99,11282.92,11282.92,246150],["2016-11-16",11131.47,12040.17,11131.47,12040.17,197560],["2016-11-17",12759.55,12873.13,12191.62,12721.69,180310],["2016-11-18",12797.41,12873.13,12570.24,12721.69,57120],["2016-11-21",13024.58,13024.58,12570.24,12721.69,46510],["2016-11-22",12721.69,12873.13,12418.79,12418.79,188610],["2016-11-23",12418.79,12873.13,12040.17,12267.34,259110],["2016-11-24",12267.34,12797.41,12267.34,12721.69,80580],["2016-11-25",12721.69,13592.52,12570.24,13554.65,121360],["2016-11-28",13781.83,13781.83,13100.31,13706.1,67850],["2016-11-29",13706.1,14160.45,13327.48,14009.0,149570],["2016-11-30",13781.83,13781.83,13062.45,13062.45,439360],["2016-12-01",13024.58,13630.38,12873.13,13630.38,2734140],["2016-12-02",14387.62,14576.93,13933.27,14576.93,3442390],["2016-12-05",14614.79,15031.28,14122.59,14841.97,350960],["2016-12-06",15523.49,15523.49,14463.35,14690.52,104310],["2016-12-07",14387.62,14690.52,14236.17,14311.9,94840],["2016-12-08",14084.72,14766.24,14009.0,14501.21,197350],["2016-12-09",14539.07,14766.24,14501.21,14501.21,351560],["2016-12-12",14387.62,14690.52,13895.41,13971.14,141140],["2016-12-13",13971.14,14084.72,13100.31,13176.03,421840],["2016-12-14",13100.31,14084.72,13100.31,14084.72,130010],["2016-12-15",14311.9,15069.14,14236.17,15069.14,394370],["2016-12-16",15069.14,15144.86,14387.62,14993.42,111980],["2016-12-19",14576.93,14690.52,14046.86,14084.72,191640],["2016-12-20",13251.76,14084.72,13251.76,13933.27,66360],["2016-12-21",13933.27,14539.07,13403.2,14539.07,236480],["2016-12-22",13933.27,14614.79,13554.65,13554.65,243670],["2016-12-23",13554.65,14387.62,13100.31,14387.62,850630],["2016-12-26",13630.38,14274.03,13554.65,13554.65,33840],["2016-12-27",13478.93,14084.72,13251.76,13706.1,409980],["2016-12-28",13857.55,13933.27,13251.76,13706.1,846770],["2016-12-29",13554.65,13933.27,13251.76,13857.55,1130448],["2016-12-30",13857.55,14160.45,13630.38,13630.38,201750],["2017-01-03",14236.17,14236.17,13781.83,14009.0,277990],["2017-01-04",14236.17,14539.07,14009.0,14463.35,751590],["2017-01-05",14463.35,14690.52,14387.62,14463.35,396930],["2017-01-06",14463.35,14539.07,14084.72,14084.72,146570],["2017-01-09",14387.62,14614.79,13478.93,14236.17,229900],["2017-01-10",14311.9,14387.62,14009.0,14236.17,13510],["2017-01-11",14274.03,14274.03,13933.27,14160.45,80310],["2017-01-12",14236.17,14236.17,13706.1,13781.83,174890],["2017-01-13",14084.72,14084.72,13706.1,13781.83,31540],["2017-01-16",14009.0,14009.0,13403.2,13554.65,146180],["2017-01-17",13441.07,13781.83,13403.2,13630.38,127770],["2017-01-18",13478.93,13630.38,13478.93,13516.79,73130],["2017-01-19",14009.0,14009.0,13478.93,13554.65,70970],["2017-01-20",13630.38,13857.55,13554.65,13857.55,131170],["2017-01-23",14009.0,14009.0,13403.2,13516.79,322750],["2017-01-24",13441.07,13630.38,13100.31,13100.31,87410],["2017-01-25",13819.69,13819.69,13251.76,13554.65,2610],["2017-02-02",12873.13,13630.38,12645.96,12873.13,248070],["2017-02-03",12873.13,13478.93,12721.69,12721.69,60160],["2017-02-06",13251.76,13251.76,12115.89,12797.41,65640],["2017-02-07",12797.41,12873.13,11926.58,12040.17,882990],["2017-02-08",12494.51,12873.13,12040.17,12873.13,132510],["2017-02-09",13630.38,13630.38,13024.58,13403.2,90510],["2017-02-10",13403.2,13403.2,12873.13,12948.86,83710],["2017-02-13",12948.86,12948.86,12418.79,12721.69,83670],["2017-02-14",12343.06,12797.41,12343.06,12456.65,38150],["2017-02-15",12343.06,12494.51,12115.89,12494.51,61530],["2017-02-16",12494.51,12797.41,12343.06,12494.51,60460],["2017-02-17",12418.79,12645.96,12380.93,12570.24,144960],["2017-02-20",12759.55,12759.55,12418.79,12645.96,123270],["2017-02-21",12835.27,13251.76,12645.96,12873.13,168650],["2017-02-22",12873.13,12948.86,12721.69,12948.86,151550],["2017-02-23",13403.2,13516.79,13024.58,13251.76,677010],["2017-02-24",13176.03,13176.03,12494.51,12645.96,280250],["2017-02-27",12873.13,13251.76,12873.13,13100.31,264950],["2017-02-28",13251.76,14009.0,13251.76,14009.0,1513393],["2017-03-01",14955.55,14955.55,14274.03,14841.97,500780],["2017-03-02",14766.24,14841.97,14311.9,14387.62,229130],["2017-03-03",13403.2,14387.62,13403.2,13895.41,133680],["2017-03-06",13251.76,14236.17,13251.76,13781.83,226740],["2017-03-07",13554.65,14311.9,13554.65,14160.45,253810],["2017-03-08",14387.62,14766.24,14198.31,14236.17,295970],["2017-03-09",14576.93,14614.79,13743.96,14084.72,270980],["2017-03-10",14009.0,14046.86,13857.55,13857.55,73110],["2017-03-13",13933.27,14046.86,13630.38,13668.24,130300],["2017-03-14",13630.38,14009.0,13516.79,13857.55,132040],["2017-03-15",13630.38,13857.55,13024.58,13554.65,81970],["2017-03-16",13554.65,13630.38,13176.03,13554.65,116770],["2017-03-17",13554.65,13706.1,13251.76,13251.76,143350],["2017-03-20",13895.41,13895.41,13327.48,13630.38,120110],["2017-03-21",13251.76,13630.38,13251.76,13554.65,43090],["2017-03-22",13251.76,13478.93,13100.31,13100.31,104210],["2017-03-23",13024.58,13554.65,12873.13,13100.31,106860],["2017-03-24",12835.27,13478.93,12683.82,12873.13,101040],["2017-03-27",12759.55,13024.58,12759.55,13024.58,19030],["2017-03-28",12873.13,13630.38,12873.13,13024.58,26810],["2017-03-29",13441.07,13478.93,12873.13,12873.13,42020],["2017-03-30",13251.76,13743.96,12911.0,13743.96,226250],["2017-03-31",14084.72,14274.03,13365.34,13554.65,91850],["2017-04-03",14009.0,14009.0,13403.2,13554.65,68530],["2017-04-04",13781.83,13781.83,13327.48,13630.38,71260],["2017-04-05",13403.2,14084.72,13403.2,13857.55,126930],["2017-04-07",13668.24,14122.59,13668.24,13895.41,62740],["2017-04-10",14009.0,14009.0,13630.38,13895.41,174240],["2017-04-11",13592.52,14122.59,13592.52,14122.59,198270],["2017-04-12",14122.59,14236.17,14122.59,14122.59,101330],["2017-04-13",14122.59,15107.0,14122.59,15107.0,420770],["2017-04-14",15826.38,16129.28,15296.31,15826.38,628290],["2017-04-17",16129.28,16129.28,15144.86,15144.86,207460],["2017-04-18",15144.86,16205.0,14539.07,16205.0,256090],["2017-04-19",16886.52,17303.01,16280.73,17303.01,473910],["2017-04-20",17265.14,17719.49,16432.18,17037.97,491700],["2017-04-21",16886.52,17946.66,16848.66,17568.04,388390],["2017-04-24",17568.04,17568.04,17113.7,17340.87,183850],["2017-04-25",17340.87,17340.87,16659.35,16659.35,193520],["2017-04-26",16053.56,17416.59,16053.56,17037.97,416330],["2017-04-27",17795.22,17908.8,16659.35,17719.49,153820],["2017-04-28",17795.22,17870.94,17265.14,17719.49,168090],["2017-05-03",17719.49,18628.18,17265.14,17265.14,240910],["2017-05-04",17265.14,17795.22,17265.14,17530.18,188750],["2017-05-05",17416.59,18022.39,17265.14,17946.66,122240],["2017-05-08",17719.49,19196.12,17454.46,18779.63,449630],["2017-05-09",19612.6,20066.94,19006.8,20066.94,681030],["2017-05-10",21127.09,21467.84,20445.57,21467.84,372680],["2017-05-11",22414.4,22490.12,21467.84,21732.88,418250],["2017-05-12",21732.88,22338.67,21202.81,22338.67,1738540],["2017-05-15",22717.3,23777.44,21657.16,23095.92,458640],["2017-05-16",23020.19,24496.82,23020.19,23474.54,414390],["2017-05-17",23474.54,24080.33,22944.47,22944.47,236040],["2017-05-18",22414.4,23474.54,22187.23,22187.23,962040],["2017-05-19",22187.23,22717.3,21202.81,22187.23,228100],["2017-05-22",22868.74,22868.74,21808.6,22187.23,198580],["2017-05-23",21581.43,22641.57,21127.09,21354.26,338020],["2017-05-24",21808.6,21808.6,20483.43,20748.46,244240],["2017-05-25",20748.46,22187.23,20748.46,22187.23,156750],["2017-05-26",22187.23,23739.57,22187.23,23701.71,245910],["2017-05-29",24534.68,24534.68,22414.4,23550.26,256830],["2017-05-30",23928.88,23928.88,22262.95,23323.09,284640],["2017-05-31",23853.16,23853.16,21808.6,21808.6,232030],["2017-06-01",21278.53,22641.57,21278.53,22527.99,99980],["2017-06-02",21581.43,22603.71,21581.43,22527.99,74260],["2017-06-05",21581.43,22414.4,21051.36,22338.67,164070],["2017-06-06",21316.4,22452.26,21316.4,21657.16,499040],["2017-06-07",21657.16,22338.67,21202.81,22338.67,130120],["2017-06-08",21657.16,22641.57,21354.26,22414.4,115660],["2017-06-09",22414.4,23474.54,21354.26,23474.54,556110],["2017-06-12",23474.54,23777.44,22944.47,22944.47,722550],["2017-06-13",22565.85,23323.09,22565.85,23171.64,481050],["2017-06-14",23171.64,23701.71,22868.74,23436.68,407280],["2017-06-15",23436.68,24080.33,23436.68,23777.44,352110],["2017-06-16",24080.33,24231.78,23474.54,23474.54,242110],["2017-06-19",24080.33,24080.33,23095.92,23095.92,139570],["2017-06-20",22717.3,23474.54,22641.57,23020.19,116100],["2017-06-21",22679.43,23247.37,22565.85,22944.47,91440],["2017-06-22",22944.47,24080.33,22262.95,24080.33,181410],["2017-06-23",24989.03,25708.41,24080.33,25594.82,353130],["2017-06-26",25746.27,26124.89,24989.03,25140.47,128910],["2017-06-27",25594.82,25594.82,24307.51,24307.51,194000],["2017-06-28",24080.33,25291.92,24080.33,24307.51,219230],["2017-06-29",24307.51,24989.03,24156.06,24156.06,151690],["2017-06-30",23928.88,24231.78,23853.16,23853.16,201520],["2017-07-03",23853.16,24307.51,23625.99,23777.44,59430],["2017-07-04",24156.06,24231.78,23550.26,23777.44,40280],["2017-07-05",23625.99,23853.16,23398.81,23398.81,79020],["2017-07-06",22868.74,23701.71,22868.74,23171.64,116450],["2017-07-07",23171.64,24421.09,22868.74,24421.09,146020],["2017-07-10",23474.54,24307.51,23474.54,24231.78,38490],["2017-07-11",24231.78,24383.23,23474.54,24383.23,82430],["2017-07-12",24383.23,24458.96,24231.78,24307.51,1017470],["2017-07-13",24837.58,25367.65,24307.51,24913.3,270780],["2017-07-14",24913.3,25291.92,24610.4,24610.4,65160],["2017-07-17",24610.4,24610.4,23928.88,24156.06,31360],["2017-07-18",23550.26,23853.16,23323.09,23701.71,101270],["2017-07-19",24837.58,25064.75,23625.99,23928.88,107680],["2017-07-20",24231.78,24231.78,23550.26,24231.78,82740],["2017-07-21",24231.78,24307.51,23928.88,23928.88,403200],["2017-07-24",23891.02,24686.13,23474.54,23777.44,69700],["2017-07-25",24004.61,24004.61,23474.54,23815.3,28210],["2017-07-26",24004.61,24004.61,23398.81,23398.81,55950],["2017-07-27",23436.68,23474.54,22944.47,23020.19,106520],["2017-07-28",23020.19,23398.81,22035.78,22717.3,151450],["2017-07-31",22641.57,22641.57,22111.5,22111.5,106440],["2017-08-01",22111.5,22603.71,21960.05,21960.05,97980],["2017-08-02",22111.5,22111.5,20521.29,21202.81,166840],["2017-08-03",21240.67,21960.05,21240.67,21505.71,99640],["2017-08-04",22338.67,22338.67,21278.53,21354.26,60160],["2017-08-07",21429.98,21884.33,21127.09,21808.6,131200],["2017-08-08",21581.43,21808.6,21429.98,21695.02,78990],["2017-08-09",21695.02,21695.02,21127.09,21127.09,32100],["2017-08-10",20294.12,21278.53,20294.12,21127.09,10830],["2017-08-11",21051.36,22376.54,20369.84,21127.09,322950],["2017-08-14",21657.16,21657.16,20672.74,21127.09,532840],["2017-08-15",21127.09,21127.09,20445.57,20597.01,705720],["2017-08-16",20445.57,20597.01,19688.32,20445.57,193840],["2017-08-17",20445.57,20748.46,19764.05,20445.57,83710],["2017-08-18",19688.32,20294.12,19688.32,19688.32,27240],["2017-08-21",20066.94,20066.94,19082.53,19082.53,55390],["2017-08-22",18173.84,19082.53,18173.84,18779.63,240160],["2017-08-23",19385.43,20066.94,18931.08,20066.94,134330],["2017-08-24",21127.09,21354.26,20369.84,21127.09,64870],["2017-08-25",21354.26,21354.26,20748.46,21127.09,362620],["2017-08-28",20899.91,21127.09,20824.19,20824.19,85160],["2017-08-29",20824.19,20824.19,20066.94,20521.29,41040],["2017-08-30",20445.57,21922.19,20445.57,21732.88,102270],["2017-08-31",21960.05,21960.05,21202.81,21770.74,67460],["2017-09-01",22187.23,22187.23,21202.81,21278.53,169890],["2017-09-05",20748.46,20824.19,20294.12,20445.57,777340],["2017-09-06",20445.57,20445.57,20066.94,20445.57,218530],["2017-09-07",20294.12,20445.57,19991.22,20369.84,534320],["2017-09-08",20294.12,20824.19,20218.39,20331.98,165740],["2017-09-11",20748.46,20748.46,19991.22,20294.12,335810],["2017-09-12",21700.0,21700.0,21700.0,21700.0,15120],["2017-09-13",23200.0,23200.0,23200.0,23200.0,93900],["2017-09-14",24500.0,24500.0,22000.0,23100.0,132010],["2017-09-15",22500.0,24100.0,22500.0,23600.0,146830],["2017-09-18",23500.0,23900.0,23500.0,23800.0,35010],["2017-09-19",23800.0,23900.0,23000.0,23400.0,43750],["2017-09-20",23300.0,23400.0,22000.0,23300.0,78380],["2017-09-21",23200.0,23200.0,22700.0,22800.0,51900],["2017-09-22",23300.0,23300.0,22500.0,22500.0,70640],["2017-09-25",22100.0,22900.0,22000.0,22000.0,50170],["2017-09-26",22000.0,22000.0,21500.0,22000.0,109940],["2017-09-27",21700.0,21900.0,21000.0,21000.0,58070],["2017-09-28",21000.0,22000.0,20000.0,21400.0,84570],["2017-09-29",21000.0,21500.0,20500.0,21300.0,120410],["2017-10-02",21300.0,21300.0,20900.0,21100.0,17640],["2017-10-03",21000.0,21000.0,20000.0,20850.0,37190],["2017-10-04",20150.0,20900.0,19700.0,19700.0,80360],["2017-10-05",19700.0,20000.0,19500.0,19500.0,64390],["2017-10-06",19000.0,19400.0,18900.0,19200.0,137640],["2017-10-09",19900.0,19900.0,18500.0,19500.0,248360],["2017-10-10",20000.0,20850.0,19000.0,20850.0,715940],["2017-10-11",20850.0,21800.0,20100.0,21800.0,54210],["2017-10-12",22200.0,22400.0,21500.0,21500.0,118600],["2017-10-13",21000.0,21500.0,20000.0,20000.0,64110],["2017-10-16",20000.0,21300.0,20000.0,20300.0,106900],["2017-10-17",20600.0,20600.0,20000.0,20500.0,625640],["2017-10-18",20400.0,20500.0,19700.0,19900.0,46890],["2017-10-19",20700.0,20700.0,19700.0,19700.0,10170],["2017-10-20",19700.0,19900.0,19400.0,19900.0,20030],["2017-10-23",20300.0,20400.0,19400.0,19400.0,30730],["2017-10-24",19900.0,20700.0,18700.0,20000.0,1224883],["2017-10-25",20500.0,20600.0,20000.0,20300.0,280870],["2017-10-26",20500.0,21700.0,20500.0,21650.0,422660],["2017-10-27",21700.0,22500.0,21650.0,22350.0,893120],["2017-10-30",22150.0,22400.0,21100.0,21700.0,314370],["2017-10-31",21300.0,21300.0,20500.0,20700.0,144130],["2017-11-01",20600.0,21100.0,20600.0,20700.0,169790],["2017-11-02",20300.0,20700.0,19600.0,19600.0,225530],["2017-11-03",19300.0,20000.0,19000.0,20000.0,353800],["2017-11-06",20500.0,20700.0,19850.0,20700.0,246840],["2017-11-07",21200.0,21200.0,20500.0,20500.0,112210],["2017-11-08",20400.0,20800.0,20400.0,20700.0,143910],["2017-11-09",20500.0,20700.0,20100.0,20400.0,262070],["2017-11-10",20100.0,20500.0,20050.0,20200.0,206960],["2017-11-13",20200.0,20200.0,19500.0,19850.0,250530],["2017-11-14",19500.0,19900.0,19300.0,19900.0,220450],["2017-11-15",19500.0,19900.0,19300.0,19900.0,251290],["2017-11-16",19450.0,19600.0,19200.0,19400.0,243500],["2017-11-17",19200.0,19600.0,19000.0,19300.0,299380],["2017-11-20",19000.0,19300.0,18600.0,18600.0,263730],["2017-11-21",18400.0,18500.0,18000.0,18400.0,222780],["2017-11-22",18000.0,18200.0,17700.0,17900.0,246190],["2017-11-23",17900.0,19150.0,17700.0,19150.0,251400],["2017-11-24",18550.0,18550.0,18300.0,18300.0,1092710],["2017-11-27",18000.0,18750.0,17900.0,18700.0,769940],["2017-11-28",18400.0,18700.0,17700.0,17700.0,514490],["2017-11-29",17700.0,18300.0,17700.0,18000.0,1437550],["2017-11-30",18600.0,18650.0,18300.0,18400.0,978370],["2017-12-01",18400.0,18800.0,18000.0,18400.0,737542],["2017-12-04",18400.0,18400.0,17750.0,17850.0,248460],["2017-12-05",17600.0,17700.0,16650.0,16650.0,87620],["2017-12-06",16650.0,17000.0,16350.0,16350.0,188650],["2017-12-07",16150.0,16800.0,15850.0,16650.0,127730],["2017-12-08",16900.0,17800.0,16900.0,17800.0,231180],["2017-12-11",17800.0,17800.0,17200.0,17300.0,48160],["2017-12-12",17000.0,17000.0,16100.0,16700.0,163270],["2017-12-13",16500.0,16700.0,16400.0,16600.0,260460],["2017-12-14",16600.0,17400.0,16400.0,17400.0,204290],["2017-12-15",17600.0,17600.0,16850.0,17400.0,46310],["2017-12-18",17650.0,17750.0,17150.0,17400.0,68300],["2017-12-19",17600.0,17600.0,17000.0,17000.0,115150],["2017-12-20",17450.0,17450.0,16650.0,16700.0,89550],["2017-12-21",17350.0,17350.0,16700.0,17100.0,117590],["2017-12-22",17200.0,17200.0,16700.0,16800.0,62890],["2017-12-25",16800.0,17000.0,16700.0,16900.0,106550],["2017-12-26",17250.0,17250.0,16500.0,16500.0,84680],["2017-12-27",17000.0,17500.0,16000.0,16550.0,201650],["2017-12-28",16950.0,17000.0,16650.0,16650.0,79170],["2017-12-29",17200.0,17200.0,16600.0,16900.0,246110],["2018-01-02",17200.0,17500.0,16950.0,17200.0,162120],["2018-01-03",17200.0,17600.0,17050.0,17050.0,178730],["2018-01-04",17100.0,17300.0,16900.0,16900.0,166860],["2018-01-05",17200.0,17200.0,16800.0,17100.0,173200],["2018-01-08",17000.0,17250.0,16900.0,17050.0,85260],["2018-01-09",16700.0,17300.0,16700.0,17200.0,159530],["2018-01-10",17200.0,18400.0,17200.0,18400.0,1406770],["2018-01-11",18700.0,19650.0,18500.0,19650.0,3502310],["2018-01-12",20400.0,21000.0,20300.0,20900.0,967110],["2018-01-15",20500.0,22300.0,20400.0,22200.0,649610],["2018-01-16",22200.0,22200.0,21350.0,21450.0,701220],["2018-01-17",20900.0,21450.0,20800.0,21200.0,592750],["2018-01-18",21000.0,21600.0,20900.0,21600.0,377880],["2018-01-19",21700.0,21800.0,21300.0,21400.0,680450],["2018-01-22",21100.0,21400.0,21000.0,21000.0,374710],["2018-01-25",21100.0,21300.0,20600.0,21300.0,436090],["2018-01-26",21000.0,21300.0,20800.0,21200.0,1822550],["2018-01-29",21000.0,21200.0,20500.0,21000.0,419650],["2018-01-30",21000.0,22450.0,21000.0,22450.0,787360],["2018-01-31",23000.0,23950.0,23000.0,23000.0,656300],["2018-02-01",23000.0,23000.0,21900.0,21900.0,490820],["2018-02-02",22000.0,22000.0,21300.0,22000.0,362690],["2018-02-05",21600.0,21600.0,20700.0,21000.0,446580],["2018-02-06",20400.0,20600.0,19550.0,19550.0,566710],["2018-02-07",19900.0,20200.0,19500.0,19600.0,519610],["2018-02-08",19500.0,19600.0,19200.0,19200.0,230530],["2018-02-09",18500.0,18900.0,18200.0,18500.0,407070],["2018-02-12",18500.0,19750.0,18500.0,19750.0,463770],["2018-02-13",19800.0,20500.0,19800.0,20450.0,443960],["2018-02-21",20450.0,21850.0,20450.0,21800.0,594530],["2018-02-22",21700.0,21800.0,20800.0,21300.0,560070],["2018-02-23",21400.0,21900.0,21300.0,21700.0,589900],["2018-02-26",21700.0,21900.0,21400.0,21600.0,681610],["2018-02-27",21500.0,21700.0,20900.0,21000.0,548520],["2018-02-28",20800.0,21600.0,20550.0,21250.0,757270],["2018-03-01",21250.0,21500.0,20850.0,21100.0,613430],["2018-03-02",21100.0,21500.0,20800.0,21500.0,501500],["2018-03-05",21500.0,21800.0,20100.0,20100.0,796890],["2018-03-06",20200.0,20900.0,20100.0,20400.0,664930],["2018-03-07",20400.0,20600.0,19900.0,20400.0,338850],["2018-03-08",20400.0,20500.0,19900.0,20200.0,242530],["2018-03-09",20000.0,20400.0,19700.0,19700.0,534000],["2018-03-12",19800.0,20100.0,19600.0,20000.0,375500],["2018-03-13",20000.0,20000.0,19600.0,19900.0,290710],["2018-03-14",19900.0,20000.0,19200.0,19200.0,367310],["2018-03-15",19200.0,19800.0,19200.0,19600.0,552900],["2018-03-16",19600.0,19800.0,19300.0,19600.0,464420],["2018-03-19",19600.0,20950.0,19500.0,20950.0,1137310],["2018-03-20",21000.0,22000.0,20950.0,21600.0,807500],["2018-03-21",21600.0,21950.0,21000.0,21000.0,733350],["2018-03-22",20900.0,21200.0,20600.0,20800.0,446360],["2018-03-23",20500.0,20500.0,19700.0,20400.0,327230],["2018-03-26",20400.0,20800.0,19900.0,20400.0,535100],["2018-03-27",20300.0,20500.0,19800.0,20000.0,352650],["2018-03-28",20000.0,20000.0,19500.0,19800.0,440920],["2018-03-29",19800.0,20800.0,19700.0,20500.0,547390],["2018-03-30",20500.0,20600.0,20200.0,20500.0,2629480],["2018-04-02",20500.0,20900.0,20400.0,20700.0,346640],["2018-04-03",20700.0,20700.0,19900.0,20200.0,874918],["2018-04-04",20200.0,20300.0,19700.0,20000.0,304600],["2018-04-05",20000.0,20200.0,19800.0,20000.0,353100],["2018-04-06",20000.0,21300.0,20000.0,20500.0,585490],["2018-04-09",20600.0,20700.0,19800.0,19800.0,362950],["2018-04-10",19900.0,20500.0,19500.0,20500.0,770690],["2018-04-11",20500.0,20600.0,19400.0,19800.0,338590],["2018-04-12",19600.0,20000.0,19300.0,20000.0,409610],["2018-04-13",19900.0,20000.0,19600.0,19900.0,424610],["2018-04-16",19800.0,20000.0,19300.0,19900.0,319520],["2018-04-17",19900.0,20200.0,19800.0,20200.0,233770],["2018-04-18",20300.0,21000.0,20200.0,20200.0,731970],["2018-04-19",20200.0,20600.0,19900.0,20300.0,610610],["2018-04-20",20300.0,20400.0,20100.0,20300.0,402438],["2018-04-23",20300.0,20400.0,18900.0,18900.0,322380],["2018-04-24",18900.0,19300.0,18700.0,19200.0,399130],["2018-04-26",19200.0,19200.0,18200.0,18200.0,348030],["2018-04-27",18000.0,18600.0,17900.0,18000.0,387970],["2018-05-02",18000.0,18000.0,17300.0,18000.0,477170],["2018-05-03",18000.0,18800.0,17600.0,18800.0,406390],["2018-05-04",18500.0,18800.0,18500.0,18600.0,226980],["2018-05-07",18600.0,19200.0,18400.0,19200.0,269200],["2018-05-08",19200.0,19200.0,18700.0,18800.0,361970],["2018-05-09",18700.0,18800.0,18300.0,18800.0,249250],["2018-05-10",18700.0,18800.0,18200.0,18200.0,155320],["2018-05-11",18200.0,18200.0,17700.0,18000.0,179130],["2018-05-14",18000.0,18200.0,17800.0,18200.0,116720],["2018-05-15",18000.0,18300.0,17900.0,18000.0,336160],["2018-05-16",18000.0,18000.0,17650.0,17800.0,1070920],["2018-05-17",17800.0,17800.0,17100.0,17700.0,298570],["2018-05-18",17700.0,17700.0,17000.0,17050.0,318220],["2018-05-21",17050.0,17300.0,17000.0,17200.0,237530],["2018-05-22",17200.0,17200.0,16000.0,16800.0,310940],["2018-05-23",16500.0,16600.0,16000.0,16600.0,248020],["2018-05-24",16500.0,16600.0,16000.0,16550.0,175580],["2018-05-25",16500.0,16900.0,16500.0,16700.0,129910],["2018-05-28",16600.0,16700.0,15550.0,15550.0,228960],["2018-05-29",15550.0,16600.0,15000.0,16400.0,339770],["2018-05-30",16300.0,16300.0,15700.0,15700.0,278000],["2018-05-31",15700.0,16350.0,15500.0,16300.0,190940],["2018-06-01",16300.0,16400.0,15900.0,16300.0,317080],["2018-06-04",16200.0,16200.0,15900.0,16200.0,203350],["2018-06-05",16100.0,16200.0,15900.0,16200.0,197670],["2018-06-06",16100.0,16300.0,15600.0,16150.0,190950],["2018-06-07",16100.0,16100.0,15700.0,16000.0,172180],["2018-06-08",15900.0,16000.0,15550.0,16000.0,153330],["2018-06-11",16000.0,17100.0,15900.0,17100.0,531450],["2018-06-12",17200.0,18250.0,17100.0,18100.0,682830],["2018-06-13",18000.0,18200.0,17600.0,18100.0,220520],["2018-06-14",17800.0,18000.0,17600.0,17900.0,196730],["2018-06-15",17900.0,18800.0,17700.0,18800.0,461800],["2018-06-18",18700.0,18800.0,17800.0,18000.0,274350],["2018-06-19",17700.0,17700.0,16800.0,17200.0,256310],["2018-06-20",17200.0,17700.0,17100.0,17700.0,2260640],["2018-06-21",17700.0,17800.0,17200.0,17500.0,434070],["2018-06-22",17400.0,17600.0,17300.0,17600.0,834970],["2018-06-25",17600.0,17900.0,17500.0,17700.0,267710],["2018-06-26",17700.0,17700.0,17200.0,17700.0,261180],["2018-06-27",17600.0,18400.0,17600.0,18300.0,1234920],["2018-06-28",18200.0,18400.0,18000.0,18200.0,270970],["2018-06-29",18200.0,18300.0,17900.0,18200.0,312730],["2018-07-02",18000.0,18000.0,16950.0,16950.0,165140],["2018-07-03",16600.0,17000.0,15800.0,15800.0,138790],["2018-07-04",15700.0,16300.0,14800.0,16300.0,431570],["2018-07-05",16200.0,16400.0,15200.0,16000.0,209130],["2018-07-06",15900.0,16200.0,15700.0,16000.0,188000],["2018-07-09",15900.0,16300.0,15800.0,16100.0,396150],["2018-07-10",16100.0,16100.0,15700.0,15900.0,269540],["2018-07-11",15500.0,15900.0,15300.0,15700.0,267890],["2018-07-12",15600.0,15800.0,15100.0,15700.0,295520],["2018-07-13",15700.0,16000.0,15600.0,16000.0,291500],["2018-07-16",16200.0,16600.0,15900.0,16600.0,238310],["2018-07-17",16500.0,16600.0,16000.0,16600.0,324140],["2018-07-18",16300.0,17750.0,16000.0,17750.0,592260],["2018-07-19",17750.0,18600.0,17750.0,18450.0,584770],["2018-07-20",18450.0,18450.0,18000.0,18400.0,351060],["2018-07-23",18100.0,19200.0,17800.0,18400.0,675600],["2018-07-24",18300.0,19100.0,18000.0,18900.0,867360],["2018-07-25",18900.0,19500.0,18800.0,19300.0,671760],["2018-07-26",19300.0,19400.0,18500.0,19100.0,729480],["2018-07-27",19000.0,19500.0,19000.0,19350.0,487810],["2018-07-30",19350.0,19350.0,19000.0,19100.0,651140],["2018-07-31",19000.0,19400.0,19000.0,19200.0,280630],["2018-08-01",19200.0,20500.0,19100.0,20500.0,809522],["2018-08-02",20500.0,21300.0,20500.0,20900.0,781480],["2018-08-03",20900.0,21100.0,20800.0,20900.0,623830],["2018-08-06",20700.0,20800.0,20200.0,20200.0,381490],["2018-08-07",20200.0,20400.0,19500.0,20200.0,493730],["2018-08-08",20100.0,20200.0,19500.0,20200.0,584910],["2018-08-09",20000.0,20700.0,19000.0,20600.0,587850],["2018-08-10",20600.0,21300.0,20500.0,21100.0,1057240],["2018-08-13",21100.0,22000.0,20900.0,22000.0,1748860],["2018-08-14",21900.0,22200.0,21600.0,22150.0,689880],["2018-08-15",22100.0,22200.0,21500.0,21900.0,702050],["2018-08-16",21700.0,22200.0,21500.0,22000.0,345720],["2018-08-17",21900.0,22950.0,21800.0,22450.0,455630],["2018-08-20",22600.0,23100.0,22450.0,23100.0,676470],["2018-08-21",23100.0,23600.0,22850.0,23400.0,626270],["2018-08-22",23400.0,23400.0,22550.0,22600.0,534520],["2018-08-23",22600.0,22700.0,22300.0,22600.0,664740],["2018-08-24",22400.0,22900.0,22400.0,22900.0,784330],["2018-08-27",22900.0,23100.0,22700.0,22700.0,439830],["2018-08-28",22800.0,22800.0,22200.0,22800.0,519860],["2018-08-29",22900.0,23200.0,22500.0,23000.0,712000],["2018-08-30",23000.0,24200.0,23000.0,24100.0,807720],["2018-08-31",24100.0,24300.0,23750.0,24000.0,598650],["2018-09-04",24000.0,24000.0,23400.0,23600.0,594380],["2018-09-05",23500.0,23500.0,22900.0,23500.0,950280],["2018-09-06",23500.0,23500.0,23000.0,23100.0,586943],["2018-09-07",23000.0,23300.0,22800.0,22900.0,380060],["2018-09-10",22900.0,23100.0,22800.0,22900.0,332110],["2018-09-11",22900.0,23600.0,22900.0,23600.0,812560],["2018-09-12",23600.0,23800.0,23000.0,23000.0,593740],["2018-09-13",23000.0,23300.0,22900.0,22900.0,608760],["2018-09-14",22900.0,23100.0,22600.0,22700.0,671080],["2018-09-17",22700.0,22900.0,22500.0,22800.0,314800],["2018-09-18",22800.0,22900.0,22500.0,22800.0,368210],["2018-09-19",22800.0,23300.0,22700.0,22700.0,597760],["2018-09-20",22700.0,23000.0,22400.0,23000.0,601000],["2018-09-21",23000.0,23200.0,22800.0,22800.0,476640],["2018-09-24",22800.0,22900.0,22600.0,22600.0,485030],["2018-09-25",22600.0,22700.0,22300.0,22600.0,568210],["2018-09-26",22600.0,22800.0,22500.0,22500.0,492290],["2018-09-27",22400.0,24050.0,22300.0,24000.0,1288340],["2018-09-28",24000.0,25200.0,24000.0,24950.0,1106960],["2018-10-01",24950.0,25400.0,24600.0,25100.0,1413230],["2018-10-02",25000.0,25100.0,24200.0,24200.0,1267960],["2018-10-03",24100.0,24400.0,23500.0,24000.0,767700],["2018-10-04",23900.0,24400.0,23800.0,24400.0,533450],["2018-10-05",24400.0,24500.0,23500.0,24100.0,849140],["2018-10-08",23900.0,24000.0,23500.0,23800.0,529450],["2018-10-09",23800.0,24000.0,23500.0,23900.0,593380],["2018-10-10",23900.0,24000.0,23500.0,23500.0,455430],["2018-10-11",23000.0,23000.0,21900.0,21900.0,473380],["2018-10-12",20900.0,22700.0,20500.0,22700.0,942820],["2018-10-15",22700.0,22800.0,22300.0,22500.0,382680],["2018-10-16",22500.0,23200.0,22500.0,23200.0,591038],["2018-10-17",23300.0,23500.0,23000.0,23000.0,548050],["2018-10-18",23000.0,23000.0,22500.0,23000.0,681510],["2018-10-19",22800.0,22800.0,22200.0,22200.0,461670],["2018-10-22",22200.0,22300.0,21800.0,21800.0,489390],["2018-10-23",21550.0,22100.0,21000.0,22100.0,605030],["2018-10-24",22000.0,22300.0,21600.0,22300.0,539780],["2018-10-25",21800.0,22400.0,21500.0,22400.0,316580],["2018-10-26",22400.0,22700.0,22000.0,22400.0,558370],["2018-10-29",22400.0,22400.0,22000.0,22200.0,263620],["2018-10-30",22100.0,22900.0,22100.0,22900.0,699820],["2018-10-31",23400.0,23600.0,23000.0,23500.0,1193010],["2018-11-01",23500.0,23600.0,23200.0,23250.0,896500],["2018-11-02",23400.0,23800.0,23250.0,23400.0,593990],["2018-11-05",23300.0,23300.0,22900.0,23000.0,402720],["2018-11-06",23000.0,23200.0,22700.0,23000.0,323700],["2018-11-07",23000.0,23100.0,22700.0,23000.0,400270],["2018-11-08",23100.0,23600.0,23000.0,23600.0,440980],["2018-11-09",23500.0,23500.0,22900.0,23200.0,426680],["2018-11-12",23100.0,23100.0,22600.0,22900.0,360890],["2018-11-13",22600.0,22900.0,22300.0,22600.0,274970],["2018-11-14",22600.0,22900.0,22200.0,22300.0,516930],["2018-11-15",22200.0,22400.0,22000.0,22000.0,228820],["2018-11-16",22000.0,22200.0,21800.0,22000.0,456630],["2018-11-19",21900.0,22100.0,21800.0,21900.0,270180],["2018-11-20",21700.0,22850.0,21000.0,22850.0,1332510],["2018-11-21",22700.0,22700.0,22200.0,22600.0,336500],["2018-11-22",22700.0,22800.0,22000.0,22000.0,662370],["2018-11-23",21900.0,21900.0,21100.0,21100.0,524710],["2018-11-26",21100.0,21600.0,21000.0,21000.0,572080],["2018-11-27",21000.0,21200.0,20400.0,21000.0,918900],["2018-11-28",21000.0,21100.0,20700.0,20800.0,361020],["2018-11-29",20800.0,21000.0,20600.0,20800.0,364440],["2018-11-30",20800.0,21900.0,20700.0,21900.0,562390],["2018-12-03",21700.0,21800.0,21400.0,21600.0,595790],["2018-12-04",21600.0,21700.0,21000.0,21400.0,618170],["2018-12-05",21100.0,21400.0,20900.0,21000.0,465050],["2018-12-06",21000.0,21300.0,21000.0,21300.0,263310],["2018-12-07",21400.0,21400.0,20800.0,21200.0,470710],["2018-12-10",21200.0,21300.0,20600.0,21000.0,460250],["2018-12-11",20900.0,21000.0,20400.0,20900.0,502350],["2018-12-12",20900.0,21200.0,20500.0,21200.0,579180],["2018-12-13",21200.0,21300.0,20700.0,21100.0,411080],["2018-12-14",21100.0,21100.0,20800.0,20800.0,324050],["2018-12-17",20800.0,20800.0,20400.0,20600.0,395370],["2018-12-18",20400.0,20400.0,19700.0,19800.0,454870],["2018-12-19",19800.0,19900.0,19000.0,19000.0,1563620],["2018-12-20",18900.0,19400.0,18800.0,19300.0,399590],["2018-12-21",19200.0,19400.0,18900.0,19400.0,233820],["2018-12-24",19300.0,19500.0,19200.0,19300.0,142910],["2018-12-25",19000.0,19200.0,18500.0,19200.0,1467370],["2018-12-26",19200.0,19200.0,18500.0,18500.0,1071650],["2018-12-27",18900.0,19000.0,18600.0,18900.0,541630],["2018-12-28",18900.0,19000.0,18200.0,18200.0,238660],["2019-01-02",18300.0,18500.0,18200.0,18400.0,53110],["2019-01-03",18100.0,18400.0,17150.0,17150.0,65540],["2019-01-04",17100.0,17150.0,16200.0,17000.0,978290],["2019-01-07",16800.0,17200.0,16700.0,17000.0,369320],["2019-01-08",17000.0,17000.0,16700.0,16900.0,192150],["2019-01-09",16900.0,17100.0,16800.0,17100.0,318560],["2019-01-10",16900.0,17100.0,16800.0,17100.0,69380],["2019-01-11",17000.0,17000.0,16700.0,17000.0,102850],["2019-01-14",16900.0,16900.0,16400.0,16800.0,563520],["2019-01-15",16700.0,16700.0,15650.0,16100.0,1175090],["2019-01-16",15750.0,16750.0,15650.0,16600.0,2261740],["2019-01-17",16600.0,16700.0,16200.0,16700.0,449470],["2019-01-18",16200.0,16800.0,16100.0,16600.0,340490],["2019-01-21",16500.0,16900.0,16300.0,16900.0,391620],["2019-01-22",17000.0,17300.0,16800.0,16900.0,454990],["2019-01-23",16900.0,16900.0,16600.0,16800.0,242060],["2019-01-24",16900.0,16900.0,16600.0,16750.0,146360],["2019-01-25",16750.0,17200.0,16700.0,17150.0,406340],["2019-01-28",17200.0,17200.0,16600.0,16900.0,350450],["2019-01-29",16950.0,16950.0,16800.0,16800.0,339000],["2019-01-30",16800.0,16900.0,16600.0,16700.0,202370],["2019-01-31",16700.0,17150.0,16700.0,17150.0,273160],["2019-02-01",17200.0,17200.0,16900.0,17100.0,122170],["2019-02-11",17000.0,17150.0,16900.0,17000.0,263350],["2019-02-12",16900.0,17000.0,16800.0,17000.0,399580],["2019-02-13",16900.0,16900.0,16400.0,16800.0,371860],["2019-02-14",16700.0,17000.0,16300.0,17000.0,725790],["2019-02-15",17000.0,18150.0,16800.0,18150.0,2682390],["2019-02-18",18300.0,18700.0,18150.0,18500.0,1062980],["2019-02-19",18500.0,18500.0,17950.0,18000.0,556240],["2019-02-20",17800.0,17900.0,17450.0,17600.0,890130],["2019-02-21",17600.0,17700.0,17000.0,17100.0,768300],["2019-02-22",17000.0,17300.0,16750.0,17300.0,466120],["2019-02-25",17300.0,17600.0,17100.0,17600.0,803310],["2019-02-26",17600.0,17700.0,17000.0,17400.0,293720],["2019-02-27",17300.0,17300.0,16750.0,17300.0,695620],["2019-02-28",17200.0,17300.0,16850.0,17050.0,407040],["2019-03-01",16800.0,17500.0,16600.0,17300.0,534700],["2019-03-04",17400.0,17950.0,17050.0,17950.0,914270],["2019-03-05",17900.0,17900.0,17450.0,17600.0,1572280],["2019-03-06",17500.0,18400.0,17300.0,18400.0,4861080],["2019-03-07",18400.0,19000.0,18300.0,18500.0,1037550],["2019-03-08",18400.0,18400.0,17800.0,18000.0,346510],["2019-03-11",17900.0,17900.0,17500.0,17600.0,439180],["2019-03-12",17800.0,18100.0,17700.0,17900.0,685640],["2019-03-13",17900.0,18200.0,17700.0,18000.0,866100],["2019-03-14",18000.0,18000.0,17750.0,17900.0,464920],["2019-03-15",17900.0,18000.0,17600.0,17800.0,425010],["2019-03-18",17800.0,18000.0,17600.0,17900.0,819910],["2019-03-19",17900.0,17900.0,17400.0,17400.0,595570],["2019-03-20",17300.0,17300.0,16800.0,17300.0,373370],["2019-03-21",17200.0,17300.0,16850.0,16850.0,374730],["2019-03-22",16850.0,16900.0,16600.0,16850.0,408430],["2019-03-25",16700.0,16700.0,15700.0,16400.0,425020],["2019-03-26",16400.0,16500.0,15700.0,16450.0,1155090],["2019-03-27",16400.0,16750.0,16350.0,16650.0,1742170],["2019-03-28",16600.0,16800.0,16450.0,16800.0,224840],["2019-03-29",16750.0,16850.0,16600.0,16850.0,186120],["2019-04-01",16850.0,17600.0,16850.0,17200.0,1035060],["2019-04-02",17300.0,17300.0,16850.0,16900.0,376430],["2019-04-03",16950.0,16950.0,16600.0,16800.0,209710],["2019-04-04",16700.0,17250.0,16500.0,17200.0,617020],["2019-04-05",17100.0,17200.0,16950.0,16950.0,172670],["2019-04-08",16900.0,17000.0,16700.0,16950.0,259500],["2019-04-09",16900.0,16900.0,16350.0,16700.0,379210],["2019-04-10",16400.0,16500.0,16250.0,16500.0,364230],["2019-04-11",16600.0,17000.0,16250.0,16950.0,407600],["2019-04-12",16900.0,16950.0,16600.0,16800.0,188870],["2019-04-16",16700.0,16900.0,16500.0,16800.0,169080],["2019-04-17",16700.0,16850.0,16700.0,16800.0,125330],["2019-04-18",16700.0,16800.0,16400.0,16750.0,175210],["2019-04-19",16700.0,17000.0,16700.0,16850.0,206570],["2019-04-22",16900.0,16900.0,16500.0,16500.0,136770],["2019-04-23",16500.0,16700.0,16500.0,16600.0,259050],["2019-04-24",16700.0,16750.0,16600.0,16750.0,137780],["2019-04-25",16750.0,16800.0,16500.0,16750.0,211430],["2019-04-26",16800.0,16800.0,16500.0,16550.0,121500],["2019-05-02",16500.0,16700.0,16500.0,16650.0,147190],["2019-05-03",16650.0,16700.0,16400.0,16400.0,151710],["2019-05-06",16400.0,16400.0,16200.0,16400.0,139650],["2019-05-07",16500.0,16800.0,16300.0,16800.0,304240],["2019-05-08",16600.0,16800.0,16400.0,16800.0,160060],["2019-05-09",16800.0,16800.0,16600.0,16750.0,187690],["2019-05-10",16750.0,16900.0,16600.0,16900.0,102470],["2019-05-13",16700.0,16900.0,16600.0,16900.0,74170],["2019-05-14",16800.0,16900.0,16700.0,16700.0,145720],["2019-05-15",16700.0,17000.0,16700.0,16800.0,72120],["2019-05-16",16900.0,17300.0,16900.0,17000.0,134490],["2019-05-17",16900.0,17300.0,16900.0,17250.0,119230],["2019-05-20",17400.0,17400.0,17100.0,17200.0,82140],["2019-05-21",17350.0,17350.0,16900.0,17200.0,108590],["2019-05-22",17000.0,17100.0,16600.0,16600.0,156980],["2019-05-23",16700.0,16900.0,16600.0,16900.0,72540],["2019-05-24",16900.0,16900.0,16550.0,16900.0,111290],["2019-05-27",16900.0,16900.0,16600.0,16800.0,449600],["2019-05-28",16800.0,16800.0,16500.0,16750.0,64340],["2019-05-29",16700.0,16800.0,16600.0,16750.0,55360],["2019-05-30",16700.0,16800.0,16600.0,16800.0,49340],["2019-05-31",16700.0,16700.0,16500.0,16700.0,87880],["2019-06-03",16700.0,16700.0,16200.0,16600.0,123140],["2019-06-04",16600.0,16700.0,16300.0,16500.0,113720],["2019-06-05",16750.0,16750.0,16300.0,16600.0,98730],["2019-06-06",16700.0,16700.0,16400.0,16600.0,43200],["2019-06-07",16600.0,16700.0,16500.0,16550.0,47350],["2019-06-10",16500.0,16600.0,16300.0,16500.0,95050],["2019-06-11",16500.0,16500.0,16400.0,16500.0,74680],["2019-06-12",16300.0,16400.0,16100.0,16100.0,2532100],["2019-06-13",16100.0,16300.0,15900.0,16300.0,88000],["2019-06-14",16300.0,16300.0,16000.0,16300.0,101900],["2019-06-17",16300.0,16300.0,16050.0,16250.0,66870],["2019-06-18",16200.0,16200.0,15950.0,16100.0,129300],["2019-06-19",16100.0,16200.0,15900.0,16200.0,76560],["2019-06-20",16100.0,16200.0,16000.0,16200.0,67880],["2019-06-21",16200.0,16200.0,16000.0,16200.0,56380],["2019-06-24",16200.0,16200.0,16000.0,16200.0,66040],["2019-06-25",16100.0,16100.0,16000.0,16100.0,64770],["2019-06-26",16250.0,16250.0,16000.0,16100.0,561650],["2019-06-27",16000.0,16100.0,15850.0,16100.0,86520],["2019-06-28",16000.0,16100.0,15850.0,16000.0,97720],["2019-07-01",16000.0,16000.0,15800.0,15800.0,398750],["2019-07-02",15900.0,15900.0,15650.0,15800.0,152090],["2019-07-03",15800.0,15800.0,15400.0,15800.0,576200],["2019-07-04",15700.0,15900.0,15500.0,15700.0,857830],["2019-07-05",15800.0,15900.0,15500.0,15800.0,891970],["2019-07-08",15700.0,15700.0,15550.0,15550.0,74330],["2019-07-09",15600.0,15700.0,15550.0,15700.0,772050],["2019-07-10",15700.0,15800.0,15600.0,15750.0,82670],["2019-07-11",15800.0,15800.0,15650.0,15750.0,62550],["2019-07-12",15750.0,15750.0,15600.0,15700.0,63180],["2019-07-15",15700.0,15700.0,15500.0,15600.0,74790],["2019-07-16",15700.0,15700.0,15450.0,15700.0,114980],["2019-07-17",15600.0,15750.0,15500.0,15750.0,77900],["2019-07-18",15750.0,15750.0,15500.0,15700.0,49080],["2019-07-19",15600.0,15600.0,15350.0,15500.0,102770],["2019-07-22",15500.0,15500.0,15050.0,15050.0,122150],["2019-07-23",15100.0,15100.0,14500.0,15100.0,286860],["2019-07-24",15100.0,15100.0,14800.0,14900.0,792540],["2019-07-25",14900.0,15000.0,14500.0,14850.0,102560],["2019-07-26",14850.0,14850.0,14400.0,14850.0,179160],["2019-07-29",14800.0,14850.0,14500.0,14850.0,576630],["2019-07-30",14800.0,14850.0,14550.0,14800.0,52670],["2019-07-31",14700.0,14850.0,14600.0,14850.0,135250],["2019-08-01",14800.0,15100.0,14000.0,15050.0,1116970],["2019-08-02",15000.0,15300.0,14800.0,15300.0,87650],["2019-08-05",15200.0,15400.0,15000.0,15400.0,186520],["2019-08-06",15300.0,15300.0,14900.0,15150.0,139300],["2019-08-07",15150.0,15200.0,15000.0,15150.0,103070],["2019-08-08",15150.0,15150.0,14900.0,15100.0,71350],["2019-08-09",15100.0,15100.0,14900.0,15100.0,107240],["2019-08-12",15000.0,15050.0,14900.0,15000.0,85860],["2019-08-13",15000.0,15000.0,14700.0,14900.0,101400],["2019-08-14",15000.0,15000.0,14750.0,15000.0,101160],["2019-08-15",14900.0,14900.0,14800.0,14900.0,68300],["2019-08-16",14900.0,14900.0,14550.0,14900.0,163330],["2019-08-19",14900.0,15000.0,14700.0,15000.0,89610],["2019-08-20",15000.0,15700.0,14800.0,15700.0,1114705],["2019-08-21",15700.0,16200.0,15700.0,16200.0,356220],["2019-08-22",16000.0,16400.0,16000.0,16200.0,1746830],["2019-08-23",16100.0,16100.0,15600.0,15900.0,2810531],["2019-08-26",15800.0,15800.0,15600.0,15800.0,2678800],["2019-08-27",15700.0,16000.0,15600.0,15600.0,1468190],["2019-08-28",15700.0,15700.0,15400.0,15600.0,1923600],["2019-08-29",15600.0,15700.0,15500.0,15600.0,1261940],["2019-08-30",15500.0,15700.0,15500.0,15600.0,356470],["2019-09-03",15500.0,15600.0,15450.0,15500.0,350120],["2019-09-04",15600.0,15600.0,15300.0,15500.0,108610],["2019-09-05",15500.0,15550.0,15300.0,15550.0,145810],["2019-09-06",15600.0,15600.0,15400.0,15550.0,1883170],["2019-09-09",15550.0,15600.0,15200.0,15500.0,2149410],["2019-09-10",15500.0,15550.0,15300.0,15500.0,291100],["2019-09-11",15600.0,15600.0,15300.0,15500.0,289160],["2019-09-12",15400.0,15450.0,15200.0,15450.0,141850],["2019-09-13",15450.0,16300.0,15450.0,16200.0,408340],["2019-09-16",16200.0,16200.0,15750.0,16000.0,200740],["2019-09-17",15900.0,16000.0,15500.0,16000.0,311980],["2019-09-18",16000.0,16000.0,15600.0,15700.0,218430],["2019-09-19",15700.0,16000.0,15600.0,16000.0,244630],["2019-09-20",16000.0,16100.0,15800.0,16000.0,199430],["2019-09-23",16000.0,16100.0,15600.0,15900.0,308590],["2019-09-24",15800.0,16000.0,15550.0,16000.0,641880],["2019-09-25",16000.0,16000.0,15800.0,15800.0,437800],["2019-09-26",15900.0,16000.0,15650.0,15900.0,250110],["2019-09-27",15900.0,16000.0,15600.0,15900.0,255310],["2019-09-30",15900.0,16000.0,15600.0,15850.0,317130],["2019-10-01",15850.0,15850.0,15650.0,15800.0,1859385],["2019-10-02",15700.0,15800.0,15400.0,15400.0,962000],["2019-10-03",15500.0,15600.0,15000.0,15600.0,491500],["2019-10-04",15600.0,15700.0,15450.0,15600.0,94000],["2019-10-07",15500.0,15600.0,15400.0,15600.0,223840],["2019-10-08",15500.0,15500.0,15250.0,15400.0,472090],["2019-10-09",15400.0,15400.0,15050.0,15250.0,269570],["2019-10-10",15300.0,15300.0,15100.0,15200.0,2888130],["2019-10-11",15300.0,15400.0,14950.0,15300.0,1474940],["2019-10-14",15300.0,15300.0,15050.0,15200.0,224950],["2019-10-15",15200.0,15200.0,15000.0,15200.0,417910],["2019-10-16",15200.0,15300.0,14850.0,15200.0,1149420],["2019-10-17",15100.0,15250.0,14850.0,15000.0,748310],["2019-10-18",15000.0,15100.0,14900.0,15000.0,414390],["2019-10-21",15000.0,15100.0,14600.0,15000.0,490250],["2019-10-22",14900.0,15000.0,14750.0,15000.0,847240],["2019-10-23",14800.0,15000.0,14750.0,15000.0,396490],["2019-10-24",15000.0,16050.0,14900.0,16050.0,1051020],["2019-10-25",16050.0,16500.0,15900.0,16200.0,763160],["2019-10-28",15900.0,16400.0,15800.0,16400.0,570200],["2019-10-29",16400.0,16500.0,15850.0,16350.0,576110],["2019-10-30",16200.0,16300.0,15800.0,16300.0,481020],["2019-10-31",16200.0,16200.0,15900.0,16000.0,724260],["2019-11-01",15900.0,16200.0,15500.0,16100.0,656190],["2019-11-04",16100.0,16500.0,16000.0,16500.0,675080],["2019-11-05",16500.0,17650.0,16300.0,17650.0,1398170],["2019-11-06",17650.0,18000.0,17500.0,17650.0,940040],["2019-11-07",17650.0,17800.0,17250.0,17400.0,572370],["2019-11-08",17400.0,17600.0,17100.0,17300.0,562610],["2019-11-11",17300.0,17500.0,17000.0,17400.0,856950],["2019-11-12",17400.0,17900.0,17100.0,17900.0,946780],["2019-11-13",17900.0,18100.0,17650.0,17950.0,1508670],["2019-11-14",17950.0,18000.0,17700.0,17800.0,717470],["2019-11-15",17700.0,17900.0,17500.0,17850.0,1742450],["2019-11-18",17900.0,18600.0,17550.0,18600.0,761660],["2019-11-19",18600.0,18600.0,18350.0,18500.0,571540],["2019-11-20",18450.0,18700.0,18250.0,18600.0,530810],["2019-11-21",18700.0,19150.0,18300.0,19150.0,1139940],["2019-11-22",19150.0,20000.0,19000.0,20000.0,1791320],["2019-11-25",19900.0,20600.0,19900.0,20200.0,1607210],["2019-11-26",20300.0,21300.0,20300.0,21200.0,1237270],["2019-11-27",21200.0,22400.0,20900.0,22300.0,1030010],["2019-11-28",22300.0,22500.0,21900.0,22400.0,787450],["2019-11-29",22300.0,23000.0,21100.0,23000.0,2461220],["2019-12-02",23000.0,23400.0,22700.0,23200.0,809940],["2019-12-03",23100.0,23200.0,22800.0,23000.0,1128930],["2019-12-04",22900.0,23250.0,22600.0,23200.0,918310],["2019-12-05",23300.0,23700.0,23100.0,23700.0,835760],["2019-12-06",23700.0,23800.0,23450.0,23700.0,693020],["2019-12-09",23600.0,23700.0,23500.0,23700.0,535410],["2019-12-10",23800.0,23800.0,23200.0,23300.0,648760],["2019-12-11",23300.0,23750.0,22800.0,23750.0,1060150],["2019-12-12",23800.0,23800.0,23400.0,23700.0,678450],["2019-12-13",23600.0,23600.0,23050.0,23100.0,2282990],["2019-12-16",23100.0,23600.0,23100.0,23550.0,1129660],["2019-12-17",23550.0,23600.0,23300.0,23350.0,510960],["2019-12-18",23500.0,24800.0,23400.0,24750.0,2733060],["2019-12-19",24800.0,24950.0,24700.0,24950.0,490110],["2019-12-20",25000.0,25300.0,24950.0,25250.0,403880],["2019-12-23",25300.0,25300.0,24100.0,24100.0,1618220],["2019-12-24",23900.0,24100.0,23400.0,24000.0,1909340],["2019-12-25",23800.0,24000.0,22350.0,22350.0,616230],["2019-12-26",20800.0,20800.0,20800.0,20800.0,114450],["2019-12-27",19350.0,19350.0,19350.0,19350.0,79080],["2019-12-30",18000.0,18000.0,18000.0,18000.0,5430],["2019-12-31",16750.0,16750.0,16750.0,16750.0,260],["2020-01-02",15600.0,15600.0,15600.0,15600.0,3740],["2020-01-03",14550.0,14550.0,14550.0,14550.0,20490],["2020-01-06",13550.0,13550.0,13550.0,13550.0,189800],["2020-01-07",12650.0,12650.0,12650.0,12650.0,2930],["2020-01-08",11800.0,11800.0,11800.0,11800.0,46200],["2020-01-09",11000.0,11000.0,11000.0,11000.0,1047530],["2020-01-10",10250.0,10250.0,10250.0,10250.0,3230],["2020-01-13",9540.0,9540.0,9540.0,9540.0,660],["2020-01-14",8880.0,8880.0,8880.0,8880.0,71960],["2020-01-15",8260.0,8260.0,8260.0,8260.0,13080],["2020-01-16",7690.0,7690.0,7690.0,7690.0,2634366],["2020-01-17",7160.0,7160.0,7160.0,7160.0,137070],["2020-01-20",6660.0,6660.0,6660.0,6660.0,1198820],["2020-01-21",6200.0,6200.0,6200.0,6200.0,556440],["2020-01-22",5770.0,6630.0,5770.0,6630.0,7203630],["2020-01-30",7090.0,7090.0,7000.0,7090.0,708720],["2020-01-31",7200.0,7250.0,6600.0,6600.0,612640],["2020-02-03",6140.0,6140.0,6140.0,6140.0,208290],["2020-02-04",5720.0,6000.0,5720.0,5720.0,563420],["2020-02-05",5450.0,5980.0,5320.0,5460.0,465840],["2020-02-06",5500.0,5840.0,5500.0,5840.0,1425160],["2020-02-07",6170.0,6240.0,5840.0,6150.0,836380],["2020-02-10",6000.0,6300.0,5800.0,5850.0,447610],["2020-02-11",5810.0,6100.0,5810.0,6050.0,179850],["2020-02-12",6050.0,6050.0,5650.0,5900.0,193200],["2020-02-13",5930.0,5930.0,5800.0,5900.0,158140],["2020-02-14",5890.0,5890.0,5700.0,5800.0,200800],["2020-02-17",6200.0,6200.0,6200.0,6200.0,75510],["2020-02-18",6630.0,6630.0,6630.0,6630.0,24570],["2020-02-19",7090.0,7090.0,7090.0,7090.0,35210],["2020-02-20",7580.0,7580.0,7300.0,7580.0,987710],["2020-02-21",7850.0,8080.0,7120.0,7500.0,633870],["2020-02-24",7100.0,7200.0,6980.0,6980.0,162160],["2020-02-25",6500.0,6500.0,6500.0,6500.0,57850],["2020-02-26",6080.0,6950.0,6080.0,6950.0,595160],["2020-02-27",7050.0,7050.0,6600.0,6820.0,146650],["2020-02-28",6750.0,6780.0,6350.0,6710.0,464070],["2020-03-02",6350.0,6640.0,6350.0,6480.0,143680],["2020-03-03",6500.0,6720.0,6500.0,6560.0,164910],["2020-03-04",6580.0,6580.0,6360.0,6520.0,132930],["2020-03-05",6800.0,6800.0,6430.0,6500.0,294760],["2020-03-06",6220.0,6500.0,6200.0,6230.0,197150],["2020-03-09",5800.0,6500.0,5800.0,6500.0,454330],["2020-03-10",6060.0,6190.0,6050.0,6050.0,182590],["2020-03-11",5850.0,6100.0,5650.0,5660.0,126050],["2020-03-12",5400.0,5410.0,5270.0,5270.0,325340],["2020-03-13",4910.0,5000.0,4910.0,4920.0,280370],["2020-03-16",4620.0,5260.0,4620.0,5260.0,244690],["2020-03-17",5400.0,5620.0,5200.0,5620.0,217620],["2020-03-18",6010.0,6010.0,6010.0,6010.0,71310],["2020-03-19",6430.0,6430.0,5860.0,6350.0,599930],["2020-03-20",6100.0,6300.0,5910.0,5910.0,251170],["2020-03-23",5560.0,5910.0,5500.0,5500.0,586980],["2020-03-24",5250.0,5690.0,5160.0,5650.0,324620],["2020-03-25",5890.0,5890.0,5310.0,5600.0,33270],["2020-03-26",5590.0,5590.0,5310.0,5320.0,88380],["2020-03-27",5400.0,5500.0,4980.0,5000.0,1018830],["2020-03-30",5000.0,5000.0,4650.0,4650.0,178010],["2020-03-31",4800.0,4800.0,4330.0,4330.0,157330],["2020-04-01",4500.0,4630.0,4110.0,4620.0,32260],["2020-04-03",4500.0,4850.0,4420.0,4740.0,43380],["2020-04-06",4740.0,5070.0,4700.0,5040.0,70540],["2020-04-07",5100.0,5100.0,4700.0,4960.0,84580],["2020-04-08",4700.0,5300.0,4630.0,5190.0,70420],["2020-04-09",5190.0,5310.0,5100.0,5180.0,814160],["2020-04-10",5200.0,5300.0,4900.0,5190.0,99100],["2020-04-13",5010.0,5200.0,5000.0,5160.0,68750],["2020-04-14",5160.0,5160.0,4940.0,4960.0,74070],["2020-04-15",4910.0,5190.0,4910.0,5000.0,114900],["2020-04-16",5090.0,5350.0,5000.0,5350.0,312390],["2020-04-17",5720.0,5720.0,5720.0,5720.0,68870],["2020-04-20",6120.0,6120.0,6120.0,6120.0,177960],["2020-04-21",6530.0,6540.0,5800.0,6480.0,1170860],["2020-04-22",6400.0,6750.0,6050.0,6730.0,183040],["2020-04-23",7000.0,7000.0,6720.0,6730.0,226900],["2020-04-24",6500.0,6700.0,6260.0,6310.0,190640],["2020-04-27",6540.0,6540.0,6060.0,6250.0,193510],["2020-04-28",6300.0,6300.0,6110.0,6250.0,208480],["2020-04-29",6130.0,6250.0,6000.0,6170.0,132320],["2020-05-04",6050.0,6150.0,5900.0,5900.0,144450],["2020-05-05",5900.0,5980.0,5720.0,5750.0,114010],["2020-05-06",5750.0,6120.0,5720.0,5970.0,244370],["2020-05-07",5970.0,5970.0,5810.0,5900.0,240290],["2020-05-08",5950.0,6310.0,5910.0,6310.0,214310],["2020-05-11",6390.0,6460.0,6310.0,6360.0,339250],["2020-05-12",6100.0,6350.0,6100.0,6110.0,197500],["2020-05-13",6360.0,6500.0,6150.0,6500.0,525030],["2020-05-14",6800.0,6950.0,6570.0,6950.0,288140],["2020-05-15",7300.0,7300.0,6700.0,6700.0,306890],["2020-05-18",6700.0,6700.0,6500.0,6600.0,235680],["2020-05-19",6600.0,6800.0,6400.0,6410.0,175680],["2020-05-20",6410.0,6760.0,6400.0,6660.0,170880],["2020-05-21",6660.0,6660.0,6480.0,6500.0,106830],["2020-05-22",6570.0,6570.0,6300.0,6390.0,189980],["2020-05-25",6460.0,6460.0,6250.0,6250.0,207100],["2020-05-26",6250.0,6490.0,6250.0,6370.0,234910],["2020-05-27",6400.0,6600.0,6260.0,6260.0,339630],["2020-05-28",6300.0,6400.0,6240.0,6240.0,166330],["2020-05-29",6240.0,6390.0,6240.0,6360.0,120990],["2020-06-01",6470.0,6750.0,6470.0,6680.0,459780],["2020-06-02",6800.0,7140.0,6800.0,7140.0,921750],["2020-06-03",7300.0,7630.0,7200.0,7630.0,638660],["2020-06-04",7890.0,8160.0,7800.0,8160.0,345950],["2020-06-05",8730.0,8730.0,8440.0,8600.0,1123920],["2020-06-08",8600.0,8730.0,8100.0,8300.0,606090],["2020-06-09",8200.0,8880.0,8010.0,8880.0,617520],["2020-06-10",9360.0,9360.0,8510.0,9000.0,414390],["2020-06-11",9000.0,9300.0,8370.0,8370.0,1006560],["2020-06-12",7790.0,8340.0,7790.0,8290.0,738910],["2020-06-15",8600.0,8600.0,7710.0,7710.0,372790],["2020-06-16",7710.0,8000.0,7400.0,7710.0,256900],["2020-06-17",8000.0,8240.0,7710.0,8240.0,383320],["2020-06-18",8010.0,8400.0,8000.0,8240.0,147610],["2020-06-19",8400.0,8400.0,8000.0,8250.0,666560],["2020-06-22",8100.0,8190.0,7680.0,7920.0,357670],["2020-06-23",7920.0,8250.0,7800.0,7990.0,185000],["2020-06-24",7950.0,7950.0,7440.0,7440.0,442580],["2020-06-25",6950.0,7500.0,6950.0,7380.0,266740],["2020-06-26",7380.0,7800.0,6960.0,7100.0,166240],["2020-06-29",7080.0,7080.0,6610.0,6610.0,469060],["2020-06-30",6990.0,6990.0,6230.0,6440.0,267820],["2020-07-01",6300.0,6750.0,6300.0,6680.0,143810],["2020-07-02",6840.0,6840.0,6500.0,6700.0,75500],["2020-07-03",6800.0,6870.0,6700.0,6780.0,1528570],["2020-07-06",6690.0,6800.0,6500.0,6740.0,59980],["2020-07-07",6640.0,6760.0,6580.0,6640.0,111080],["2020-07-08",6650.0,6850.0,6640.0,6700.0,116040],["2020-07-09",6800.0,6850.0,6650.0,6750.0,62760],["2020-07-10",6700.0,6800.0,6620.0,6620.0,116010],["2020-07-13",6620.0,6780.0,6620.0,6620.0,88260],["2020-07-14",6620.0,6700.0,6610.0,6630.0,43100],["2020-07-15",6650.0,6680.0,6600.0,6620.0,101170],["2020-07-16",6620.0,6650.0,6550.0,6610.0,51290],["2020-07-17",6610.0,6610.0,6510.0,6510.0,113360],["2020-07-20",6500.0,6510.0,6400.0,6500.0,115210],["2020-07-21",6500.0,6500.0,6300.0,6320.0,75880],["2020-07-22",6350.0,6350.0,6110.0,6110.0,101360],["2020-07-23",6000.0,6110.0,5900.0,5910.0,197930],["2020-07-24",5910.0,5910.0,5500.0,5500.0,304830],["2020-07-27",5120.0,5200.0,5120.0,5120.0,252150],["2020-07-28",5120.0,5360.0,5050.0,5340.0,73200],["2020-07-29",5000.0,5000.0,4970.0,5000.0,187680],["2020-07-30",4950.0,5190.0,4670.0,5180.0,89390],["2020-07-31",5180.0,5190.0,4900.0,5160.0,50300],["2020-08-03",5150.0,5400.0,5150.0,5300.0,16790],["2020-08-04",5400.0,5670.0,5390.0,5670.0,106990],["2020-08-05",5970.0,6060.0,5680.0,6060.0,1009110],["2020-08-06",5910.0,6080.0,5910.0,5930.0,20530],["2020-08-07",5860.0,6000.0,5750.0,5980.0,49060],["2020-08-10",6060.0,6060.0,5750.0,5800.0,92400],["2020-08-11",5800.0,5980.0,5800.0,5900.0,49530],["2020-08-12",5920.0,5920.0,5860.0,5900.0,50920],["2020-08-13",5900.0,5950.0,5890.0,5920.0,67670],["2020-08-14",5940.0,5940.0,5800.0,5840.0,39800],["2020-08-17",5610.0,5930.0,5610.0,5880.0,58350],["2020-08-18",5900.0,5900.0,5720.0,5850.0,23900],["2020-08-19",5900.0,5970.0,5850.0,5950.0,142110],["2020-08-20",5990.0,5990.0,5770.0,5900.0,20240],["2020-08-21",5920.0,5930.0,5870.0,5900.0,104890],["2020-08-24",5900.0,6250.0,5900.0,6250.0,343560],["2020-08-25",6250.0,6600.0,6210.0,6500.0,145190],["2020-08-26",6500.0,6500.0,6180.0,6200.0,68870],["2020-08-27",6020.0,6410.0,6020.0,6130.0,64200],["2020-08-28",6200.0,6350.0,6160.0,6320.0,135510],["2020-08-31",6310.0,6320.0,6150.0,6190.0,80610],["2020-09-01",6270.0,6270.0,6190.0,6250.0,34270],["2020-09-03",6250.0,6470.0,6250.0,6370.0,159520],["2020-09-04",6100.0,6350.0,6100.0,6220.0,69490],["2020-09-07",6350.0,6350.0,6210.0,6210.0,124390],["2020-09-08",6200.0,6290.0,6140.0,6230.0,52830],["2020-09-09",6150.0,6300.0,6150.0,6230.0,36350],["2020-09-10",6230.0,6660.0,6230.0,6660.0,306350],["2020-09-11",7000.0,7120.0,6800.0,7120.0,436350],["2020-09-14",7400.0,7410.0,6900.0,7120.0,338570],["2020-09-15",6910.0,7120.0,6900.0,6900.0,225240],["2020-09-16",6900.0,6990.0,6690.0,6900.0,165160],["2020-09-17",6900.0,7000.0,6720.0,6850.0,157270],["2020-09-18",6890.0,7290.0,6800.0,7200.0,185440],["2020-09-21",7600.0,7700.0,7530.0,7700.0,826570],["2020-09-22",7700.0,8100.0,7680.0,7750.0,381080],["2020-09-23",7890.0,7890.0,7560.0,7740.0,1573470],["2020-09-24",7440.0,7650.0,7340.0,7390.0,211560],["2020-09-25",7350.0,7490.0,7060.0,7210.0,261330],["2020-09-28",7600.0,7600.0,7210.0,7350.0,267600],["2020-09-29",7350.0,7570.0,7150.0,7150.0,133030],["2020-09-30",7150.0,7220.0,7000.0,7220.0,61850],["2020-10-01",7220.0,7240.0,6900.0,7120.0,97260],["2020-10-02",7210.0,7240.0,7000.0,7100.0,713570],["2020-10-05",7030.0,7360.0,7030.0,7300.0,222610],["2020-10-06",7490.0,7490.0,7200.0,7200.0,109550],["2020-10-07",7230.0,7290.0,7220.0,7240.0,55920],["2020-10-08",7240.0,7240.0,7100.0,7190.0,211220],["2020-10-09",7350.0,7350.0,7100.0,7100.0,38790],["2020-10-12",7100.0,7230.0,7020.0,7020.0,154950],["2020-10-13",7020.0,7030.0,6940.0,7020.0,104610],["2020-10-14",6950.0,7090.0,6950.0,6980.0,59290],["2020-10-15",6980.0,7000.0,6780.0,6800.0,137290],["2020-10-16",6510.0,6790.0,6500.0,6550.0,149270],["2020-10-19",6100.0,6540.0,6100.0,6460.0,241270],["2020-10-20",6540.0,6910.0,6500.0,6900.0,107230],["2020-10-21",7000.0,7000.0,6530.0,6600.0,41410],["2020-10-22",6500.0,6690.0,6470.0,6690.0,251060],["2020-10-23",6600.0,6700.0,6510.0,6610.0,83360],["2020-10-26",6410.0,6610.0,6410.0,6450.0,163480],["2020-10-27",6420.0,6500.0,6150.0,6300.0,85380],["2020-10-28",6300.0,6300.0,6050.0,6100.0,350238],["2020-10-29",6010.0,6520.0,6010.0,6110.0,99720],["2020-10-30",6200.0,6350.0,6110.0,6150.0,34110],["2020-11-02",6290.0,6290.0,6050.0,6170.0,52420],["2020-11-03",6020.0,6200.0,6020.0,6150.0,49680],["2020-11-04",6390.0,6390.0,6140.0,6260.0,33180],["2020-11-05",6290.0,6350.0,6000.0,6210.0,114990],["2020-11-06",6480.0,6480.0,6130.0,6200.0,20300],["2020-11-09",6200.0,6260.0,6180.0,6190.0,91970],["2020-11-10",6200.0,6400.0,6200.0,6250.0,97550],["2020-11-11",6250.0,6340.0,6250.0,6290.0,23120],["2020-11-12",6290.0,6290.0,6240.0,6240.0,66090],["2020-11-13",6200.0,6270.0,6100.0,6240.0,92430],["2020-11-16",6240.0,6260.0,6200.0,6200.0,96980],["2020-11-17",6370.0,6370.0,6200.0,6260.0,40660],["2020-11-18",6350.0,6350.0,6200.0,6210.0,86040],["2020-11-19",6200.0,6260.0,6190.0,6230.0,80900],["2020-11-20",6230.0,6370.0,6200.0,6350.0,74540],["2020-11-23",6250.0,6360.0,6250.0,6330.0,50530],["2020-11-24",6330.0,6340.0,6260.0,6340.0,98910],["2020-11-25",6380.0,6780.0,6300.0,6780.0,246120],["2020-11-26",7150.0,7250.0,7000.0,7220.0,685730],["2020-11-27",6760.0,7220.0,6760.0,7150.0,394900],["2020-11-30",7150.0,7150.0,6850.0,6850.0,122500],["2020-12-01",6800.0,6800.0,6400.0,6740.0,253530],["2020-12-02",6530.0,6740.0,6530.0,6740.0,88940],["2020-12-03",6700.0,7190.0,6700.0,7000.0,1186185],["2020-12-04",7100.0,7100.0,6860.0,6930.0,123250],["2020-12-07",6930.0,7410.0,6900.0,7410.0,602230],["2020-12-08",7730.0,7850.0,7410.0,7500.0,262350],["2020-12-09",7630.0,7630.0,7350.0,7400.0,201350],["2020-12-10",7310.0,7670.0,7300.0,7400.0,616310],["2020-12-11",7390.0,7390.0,7250.0,7250.0,464410],["2020-12-14",7250.0,7450.0,7250.0,7390.0,176010],["2020-12-15",7390.0,7390.0,7250.0,7300.0,773210],["2020-12-16",7390.0,7600.0,7340.0,7400.0,975615],["2020-12-17",7490.0,7490.0,7300.0,7370.0,186760],["2020-12-18",7390.0,7600.0,7300.0,7600.0,299230],["2020-12-21",8130.0,8130.0,7900.0,8130.0,1571380],["2020-12-22",8500.0,8690.0,8260.0,8690.0,7308490],["2020-12-23",9290.0,9290.0,9210.0,9290.0,5618360],["2020-12-24",9500.0,9500.0,8640.0,9200.0,1030160],["2020-12-25",9000.0,9350.0,8700.0,9100.0,4113310],["2020-12-28",9300.0,9500.0,8900.0,9100.0,733840],["2020-12-29",9100.0,9180.0,8800.0,9100.0,1081150],["2020-12-30",9150.0,9190.0,8900.0,8940.0,467420],["2020-12-31",8850.0,9560.0,8850.0,9560.0,645650],["2021-01-04",10200.0,10200.0,9860.0,10200.0,854000],["2021-01-05",10200.0,10600.0,9900.0,9980.0,828400],["2021-01-06",9980.0,10000.0,9600.0,9800.0,582600],["2021-01-07",9650.0,10000.0,9650.0,9900.0,532300],["2021-01-08",9900.0,9900.0,9700.0,9800.0,415800],["2021-01-11",9830.0,10300.0,9830.0,9990.0,585200],["2021-01-12",10000.0,10000.0,9700.0,9950.0,386800],["2021-01-13",9950.0,9980.0,9700.0,9950.0,745600],["2021-01-14",9900.0,9950.0,9740.0,9760.0,613108],["2021-01-15",9760.0,9800.0,9580.0,9800.0,919900],["2021-01-18",9900.0,10450.0,9900.0,10450.0,1511100],["2021-01-19",10600.0,11150.0,9730.0,11000.0,1953800],["2021-01-20",11000.0,11300.0,10250.0,10900.0,1172471],["2021-01-21",10400.0,11400.0,10400.0,11400.0,991200],["2021-01-22",11850.0,12150.0,11200.0,12150.0,1699900],["2021-01-25",12400.0,12600.0,12050.0,12300.0,535500],["2021-01-26",12300.0,12300.0,11450.0,11450.0,725800],["2021-01-27",10750.0,11000.0,10650.0,10650.0,653700],["2021-01-28",9910.0,9910.0,9910.0,9910.0,34400],["2021-01-29",9220.0,9910.0,9220.0,9390.0,1496000],["2021-02-01",9390.0,9400.0,8740.0,8740.0,3063400],["2021-02-02",8130.0,8720.0,8130.0,8500.0,5124500],["2021-02-03",8320.0,8960.0,8220.0,8800.0,240500],["2021-02-04",8800.0,9300.0,8610.0,8750.0,285100],["2021-02-05",8900.0,9180.0,8760.0,8900.0,338100],["2021-02-08",9380.0,9520.0,9000.0,9510.0,947000],["2021-02-09",9410.0,10150.0,9410.0,10100.0,366600],["2021-02-17",10100.0,10450.0,10000.0,10150.0,406400],["2021-02-18",10050.0,10150.0,9800.0,9850.0,844300],["2021-02-19",9600.0,9990.0,9600.0,9940.0,520600],["2021-02-22",10100.0,10100.0,9850.0,9900.0,409200],["2021-02-23",9900.0,9900.0,9700.0,9810.0,267300],["2021-02-24",9970.0,9970.0,9450.0,9450.0,308100],["2021-02-25",9460.0,9500.0,8990.0,9060.0,487400],["2021-02-26",9010.0,9010.0,8680.0,8900.0,1023100],["2021-03-01",9000.0,9520.0,8700.0,9520.0,604700],["2021-03-02",10150.0,10150.0,9680.0,9800.0,459000],["2021-03-03",9550.0,9890.0,9550.0,9890.0,388900],["2021-03-04",9890.0,9930.0,9400.0,9450.0,489700],["2021-03-05",9450.0,9550.0,9200.0,9550.0,304200],["2021-03-08",9600.0,9800.0,9550.0,9690.0,428600],["2021-03-09",9690.0,9700.0,9200.0,9670.0,244800],["2021-03-10",9670.0,9780.0,9540.0,9750.0,1008700],["2021-03-11",9750.0,10400.0,9700.0,10400.0,4905900],["2021-03-12",10850.0,10850.0,10550.0,10700.0,2751600],["2021-03-15",10700.0,11000.0,10400.0,10800.0,551200],["2021-03-16",10750.0,10800.0,10400.0,10700.0,598900],["2021-03-17",10550.0,10800.0,10500.0,10600.0,330800],["2021-03-18",10800.0,10800.0,10450.0,10550.0,459000],["2021-03-19",10550.0,10550.0,10250.0,10300.0,423800],["2021-03-22",10450.0,10800.0,10400.0,10800.0,519500],["2021-03-23",10750.0,11400.0,10550.0,11000.0,3552300],["2021-03-24",10800.0,10900.0,10300.0,10350.0,480000],["2021-03-25",10700.0,10800.0,10200.0,10400.0,557700],["2021-03-26",10300.0,10500.0,9700.0,10250.0,549100],["2021-03-29",10500.0,10500.0,10200.0,10300.0,450900],["2021-03-30",10300.0,10950.0,10300.0,10650.0,666600],["2021-03-31",10600.0,10900.0,10550.0,10800.0,644000],["2021-04-01",11000.0,11500.0,11000.0,11300.0,1150800],["2021-04-02",11300.0,11350.0,11100.0,11200.0,633200],["2021-04-05",11200.0,11300.0,10850.0,11050.0,403400],["2021-04-06",11000.0,11400.0,10800.0,11250.0,779800],["2021-04-07",11250.0,11500.0,10800.0,11300.0,468900],["2021-04-08",11250.0,11300.0,10900.0,10900.0,596900],["2021-04-09",10900.0,11200.0,10850.0,11100.0,586200],["2021-04-12",11100.0,11550.0,10950.0,11400.0,1046600],["2021-04-13",11400.0,11400.0,10900.0,10950.0,627200],["2021-04-14",10800.0,11050.0,10600.0,11000.0,3792400],["2021-04-15",11100.0,11100.0,10600.0,10700.0,576700],["2021-04-16",10400.0,10700.0,9990.0,10300.0,763400],["2021-04-19",10050.0,10500.0,10000.0,10200.0,348800],["2021-04-20",10200.0,10250.0,9900.0,10000.0,438200],["2021-04-22",9700.0,9900.0,9350.0,9350.0,619600],["2021-04-23",9050.0,9700.0,9000.0,9700.0,335600],["2021-04-26",9400.0,9550.0,9050.0,9050.0,2424000],["2021-04-27",9050.0,9090.0,8800.0,8900.0,242900],["2021-04-28",8700.0,9080.0,8700.0,8850.0,175500],["2021-04-29",8850.0,9160.0,8850.0,8900.0,212900],["2021-05-04",8680.0,8730.0,8600.0,8610.0,316900],["2021-05-05",8610.0,8990.0,8600.0,8890.0,253100],["2021-05-06",8890.0,9040.0,8700.0,8900.0,255000],["2021-05-07",8900.0,8910.0,8560.0,8700.0,266100],["2021-05-10",8250.0,8600.0,8250.0,8390.0,391500],["2021-05-11",8390.0,8400.0,8250.0,8370.0,297600],["2021-05-12",8400.0,8570.0,8300.0,8550.0,229000],["2021-05-13",8670.0,8670.0,8300.0,8310.0,339900],["2021-05-14",8350.0,8370.0,8210.0,8300.0,222600],["2021-05-17",8300.0,8450.0,8190.0,8200.0,191700],["2021-05-18",8150.0,8150.0,7700.0,7900.0,542700],["2021-05-19",7800.0,7800.0,7600.0,7650.0,474000],["2021-05-20",7520.0,7550.0,7150.0,7210.0,380200],["2021-05-21",7100.0,7710.0,6910.0,7710.0,259900],["2021-05-24",8190.0,8240.0,8190.0,8240.0,159400],["2021-05-25",8810.0,8810.0,8240.0,8390.0,648700],["2021-05-26",8240.0,8340.0,8060.0,8100.0,265200],["2021-05-27",8200.0,8200.0,7970.0,8000.0,112500],["2021-05-28",7830.0,7950.0,7600.0,7910.0,277300],["2021-05-31",7910.0,7910.0,7650.0,7800.0,320900],["2021-06-01",7600.0,7790.0,7550.0,7760.0,223500],["2021-06-02",7570.0,7760.0,7570.0,7760.0,298100],["2021-06-03",7690.0,8200.0,7690.0,8190.0,266100],["2021-06-04",8200.0,8290.0,8080.0,8100.0,203300],["2021-06-07",8090.0,8400.0,8060.0,8200.0,205400],["2021-06-08",8200.0,8240.0,7960.0,7960.0,273100],["2021-06-09",8150.0,8150.0,7870.0,8100.0,140400],["2021-06-10",8100.0,8100.0,7950.0,8000.0,190500],["2021-06-11",8000.0,8160.0,7910.0,8000.0,137800],["2021-06-14",8000.0,8200.0,8000.0,8000.0,145300],["2021-06-15",8100.0,8370.0,8000.0,8370.0,461100],["2021-06-16",8350.0,8750.0,8350.0,8520.0,627700],["2021-06-17",8400.0,8490.0,8350.0,8390.0,289200],["2021-06-18",8250.0,8770.0,8200.0,8690.0,491300],["2021-06-21",8900.0,8950.0,8700.0,8950.0,727900],["2021-06-22",8950.0,8950.0,8650.0,8700.0,321100],["2021-06-23",8650.0,8680.0,8420.0,8460.0,938800],["2021-06-24",8240.0,8580.0,8180.0,8200.0,674340],["2021-06-25",8200.0,8300.0,8010.0,8200.0,236400],["2021-06-28",8200.0,8200.0,8000.0,8030.0,371300],["2021-06-29",8030.0,8300.0,8030.0,8120.0,191900],["2021-06-30",8150.0,8300.0,8080.0,8120.0,101500],["2021-07-01",8120.0,8150.0,8080.0,8120.0,139500],["2021-07-02",8100.0,8120.0,8020.0,8020.0,208000],["2021-07-05",8020.0,8020.0,7740.0,7790.0,362400],["2021-07-06",8000.0,8000.0,7700.0,7700.0,258200],["2021-07-07",7690.0,7690.0,7430.0,7500.0,236600],["2021-07-08",7500.0,7500.0,7250.0,7460.0,181700],["2021-07-09",7460.0,7470.0,7050.0,7050.0,295300],["2021-07-12",7050.0,7050.0,6560.0,6580.0,317700],["2021-07-13",6580.0,6900.0,6580.0,6900.0,173100],["2021-07-14",7090.0,7090.0,6750.0,6850.0,57000],["2021-07-15",6850.0,6880.0,6790.0,6880.0,64300],["2021-07-16",6850.0,6880.0,6750.0,6880.0,75000],["2021-07-19",6550.0,6790.0,6480.0,6480.0,162200],["2021-07-20",6480.0,6650.0,6350.0,6600.0,93600],["2021-07-21",6600.0,6710.0,6500.0,6600.0,98500],["2021-07-22",6600.0,6960.0,6600.0,6950.0,193900],["2021-07-23",7160.0,7160.0,6780.0,6780.0,159000],["2021-07-26",6780.0,6990.0,6760.0,6900.0,803900],["2021-07-27",7100.0,7100.0,6850.0,6970.0,129100],["2021-07-28",6970.0,6970.0,6800.0,6890.0,27700],["2021-07-29",6990.0,6990.0,6890.0,6970.0,163500],["2021-07-30",6970.0,7100.0,6970.0,7000.0,219100],["2021-08-02",7000.0,7120.0,6900.0,7110.0,801800],["2021-08-03",7110.0,7110.0,6850.0,6940.0,117800],["2021-08-04",6900.0,6960.0,6860.0,6870.0,210100],["2021-08-05",6870.0,7000.0,6840.0,6990.0,168800],["2021-08-06",6990.0,7470.0,6990.0,7470.0,379900],["2021-08-09",7790.0,7990.0,7500.0,7990.0,770300],["2021-08-10",8090.0,8090.0,7730.0,7740.0,339200],["2021-08-11",7720.0,7900.0,7410.0,7640.0,181300],["2021-08-12",7620.0,7900.0,7110.0,7780.0,320000],["2021-08-13",7780.0,7780.0,7460.0,7500.0,178600],["2021-08-16",7780.0,7900.0,7650.0,7840.0,281200],["2021-08-17",7800.0,7800.0,7510.0,7600.0,215200],["2021-08-18",7770.0,7770.0,7540.0,7590.0,134100],["2021-08-19",7620.0,7620.0,7520.0,7600.0,121600],["2021-08-20",7610.0,8000.0,7550.0,7600.0,435800],["2021-08-23",7600.0,7600.0,7400.0,7500.0,229800],["2021-08-24",7450.0,7500.0,7350.0,7400.0,165300],["2021-08-25",7400.0,7400.0,7100.0,7240.0,259600],["2021-08-26",7240.0,7580.0,7220.0,7220.0,49400],["2021-08-27",7220.0,7500.0,7200.0,7390.0,72600],["2021-08-30",7390.0,7570.0,7390.0,7480.0,181600],["2021-08-31",7600.0,7620.0,7470.0,7570.0,123700],["2021-09-01",7600.0,8000.0,7600.0,7990.0,468300],["2021-09-06",8150.0,8270.0,7990.0,8200.0,381000],["2021-09-07",8210.0,8220.0,7780.0,7840.0,249700],["2021-09-08",7610.0,7770.0,7400.0,7750.0,239900],["2021-09-09",7750.0,7850.0,7450.0,7790.0,206900],["2021-09-10",7780.0,8200.0,7780.0,8150.0,617900],["2021-09-13",8150.0,8720.0,8100.0,8720.0,1357000],["2021-09-14",9250.0,9250.0,8750.0,8760.0,882200],["2021-09-15",8700.0,9250.0,8550.0,9000.0,680000],["2021-09-16",9000.0,9340.0,8910.0,9060.0,552500],["2021-09-17",8750.0,9150.0,8750.0,9030.0,654200],["2021-09-20",9020.0,9660.0,9020.0,9660.0,1141600],["2021-09-21",9590.0,10300.0,9110.0,10300.0,2606900],["2021-09-22",10800.0,10800.0,10400.0,10500.0,860700],["2021-09-23",10400.0,10400.0,9770.0,9780.0,1535000],["2021-09-24",9500.0,9600.0,9130.0,9200.0,1165500],["2021-09-27",9100.0,9130.0,8800.0,8890.0,614000],["2021-09-28",8890.0,9510.0,8270.0,9490.0,2750900],["2021-09-29",9490.0,10050.0,9400.0,10000.0,1000000],["2021-09-30",9950.0,10650.0,9950.0,10450.0,2249820],["2021-10-01",10300.0,10600.0,10100.0,10150.0,1963900],["2021-10-04",10150.0,10600.0,10100.0,10200.0,730100],["2021-10-05",10650.0,10800.0,10300.0,10400.0,3326700],["2021-10-06",10500.0,11000.0,10500.0,10850.0,893400],["2021-10-07",10950.0,11100.0,10450.0,10450.0,398700],["2021-10-08",10500.0,11150.0,10300.0,11000.0,734900],["2021-10-11",11000.0,11750.0,11000.0,11750.0,725200],["2021-10-12",11950.0,12550.0,11950.0,12550.0,1005800],["2021-10-13",13000.0,13400.0,12250.0,13400.0,1173800],["2021-10-14",13400.0,14300.0,13400.0,14300.0,690300],["2021-10-15",14500.0,15100.0,13400.0,13850.0,1391600],["2021-10-18",13850.0,14500.0,13500.0,14200.0,892400],["2021-10-19",14900.0,15150.0,14000.0,15150.0,1067200],["2021-10-20",15950.0,16200.0,14800.0,15700.0,2687100],["2021-10-21",16100.0,16100.0,15600.0,15700.0,456300],["2021-10-22",15850.0,16750.0,15700.0,16750.0,528200],["2021-10-25",17500.0,17900.0,17000.0,17900.0,575900],["2021-10-26",18000.0,19150.0,18000.0,19150.0,728200],["2021-10-27",19800.0,20350.0,19200.0,20100.0,650700],["2021-10-28",19200.0,20100.0,18700.0,18700.0,972800],["2021-10-29",18300.0,19800.0,18300.0,19500.0,613400],["2021-11-01",19650.0,19750.0,19250.0,19250.0,380300],["2021-11-02",19250.0,20550.0,19250.0,20500.0,696700],["2021-11-03",20700.0,21700.0,19100.0,19100.0,1890900],["2021-11-04",18300.0,19600.0,18300.0,19500.0,270000],["2021-11-05",20000.0,20500.0,19500.0,19600.0,360300],["2021-11-08",19600.0,19750.0,19100.0,19100.0,364900],["2021-11-09",18950.0,20100.0,18950.0,19200.0,376900],["2021-11-10",19900.0,20500.0,19500.0,20500.0,369900],["2021-11-11",21800.0,21900.0,21500.0,21900.0,813200],["2021-11-12",22150.0,23100.0,21400.0,23000.0,710200],["2021-11-15",23000.0,23900.0,22800.0,22900.0,848900],["2021-11-16",21300.0,23050.0,21300.0,22700.0,428300],["2021-11-17",21550.0,23000.0,21300.0,21300.0,397100],["2021-11-18",20300.0,22700.0,20300.0,21000.0,428600],["2021-11-19",21950.0,22000.0,20900.0,21000.0,421000],["2021-11-22",19700.0,22000.0,19700.0,20500.0,375500],["2021-11-23",20500.0,20900.0,19100.0,19350.0,63600],["2021-11-24",20300.0,20300.0,18100.0,18100.0,98900],["2021-11-25",17000.0,19000.0,17000.0,18100.0,187200],["2021-11-26",18800.0,18800.0,17400.0,18000.0,301700],["2021-11-29",17200.0,18450.0,17200.0,18200.0,430400],["2021-11-30",18200.0,18650.0,17500.0,17600.0,336700],["2021-12-01",17450.0,18200.0,17150.0,17500.0,186520],["2021-12-02",17500.0,18100.0,17100.0,18100.0,248600],["2021-12-03",18100.0,18600.0,17700.0,18300.0,462400],["2021-12-06",19000.0,19550.0,18950.0,19550.0,717600],["2021-12-07",20900.0,20900.0,20300.0,20850.0,332661],["2021-12-08",20900.0,21450.0,20100.0,21450.0,171200],["2021-12-09",20800.0,21700.0,20100.0,21700.0,328900],["2021-12-10",21400.0,23200.0,20600.0,21000.0,1181600],["2021-12-13",21000.0,22450.0,20000.0,22450.0,468400],["2021-12-14",22450.0,24000.0,22450.0,23100.0,1040100],["2021-12-15",23100.0,24500.0,22000.0,24500.0,405600],["2021-12-16",24000.0,25000.0,23500.0,25000.0,259900],["2021-12-17",25000.0,26550.0,24000.0,24000.0,838600],["2021-12-20",25000.0,25650.0,24950.0,25650.0,633500],["2021-12-21",26200.0,27150.0,25800.0,25800.0,277100],["2021-12-22",26000.0,27450.0,26000.0,26800.0,237300],["2021-12-23",25500.0,27000.0,24950.0,25000.0,348100],["2021-12-24",25800.0,26750.0,24950.0,26750.0,521300],["2021-12-27",27750.0,27850.0,27000.0,27000.0,193000],["2021-12-28",27500.0,28000.0,26750.0,28000.0,219200],["2021-12-29",27100.0,29500.0,27000.0,29500.0,164200],["2021-12-30",28000.0,30250.0,27700.0,30250.0,192000],["2021-12-31",28700.0,31000.0,28500.0,31000.0,176500],["2022-01-04",32050.0,32350.0,28900.0,28900.0,276900],["2022-01-05",29000.0,30000.0,26900.0,26900.0,693300],["2022-01-06",26800.0,28750.0,25100.0,28750.0,247500],["2022-01-07",30300.0,30650.0,29000.0,30650.0,156600],["2022-01-10",30700.0,32350.0,30500.0,32350.0,239100],["2022-01-11",31000.0,32800.0,30100.0,30100.0,677800],["2022-01-12",30200.0,30200.0,28000.0,28000.0,284000],["2022-01-13",26600.0,27950.0,26100.0,26100.0,274600],["2022-01-14",25000.0,27900.0,24300.0,27800.0,663400],["2022-01-17",26100.0,29700.0,26100.0,29450.0,433100],["2022-01-18",29000.0,31300.0,27400.0,31300.0,370800],["2022-01-19",29200.0,31000.0,29150.0,29150.0,796700],["2022-01-20",27300.0,30000.0,27150.0,27150.0,558400],["2022-01-21",27150.0,29050.0,26000.0,29050.0,296800],["2022-01-24",30750.0,30750.0,27800.0,30000.0,142500],["2022-01-25",29550.0,30850.0,29550.0,30500.0,116200],["2022-01-26",30000.0,30000.0,28400.0,28400.0,461300],["2022-01-27",29000.0,29000.0,26450.0,28800.0,65200],["2022-01-28",27000.0,30000.0,27000.0,27200.0,367100],["2022-02-07",27200.0,29100.0,27200.0,29100.0,149300],["2022-02-08",29900.0,30800.0,27600.0,30800.0,243500],["2022-02-09",30850.0,31500.0,29000.0,29000.0,519100],["2022-02-10",30400.0,30400.0,28000.0,28000.0,334700],["2022-02-11",29250.0,29950.0,26100.0,26100.0,403300],["2022-02-14",27900.0,27900.0,27300.0,27900.0,239700],["2022-02-15",28600.0,29850.0,28600.0,29850.0,233700],["2022-02-16",30350.0,31900.0,27900.0,31900.0,333600],["2022-02-17",31900.0,34100.0,31900.0,34100.0,449100],["2022-02-18",35950.0,36450.0,35100.0,36450.0,298800],["2022-02-21",39000.0,39000.0,38450.0,39000.0,359700],["2022-02-22",38500.0,38900.0,36300.0,36300.0,76000],["2022-02-23",35000.0,38800.0,34300.0,38800.0,269100],["2022-02-24",38800.0,41500.0,36100.0,38800.0,71300],["2022-02-25",39100.0,41000.0,37950.0,37950.0,65600],["2022-02-28",36700.0,37000.0,35650.0,35800.0,87100],["2022-03-01",35800.0,36500.0,33300.0,34000.0,141700],["2022-03-02",34100.0,35700.0,33300.0,35000.0,176900],["2022-03-03",36100.0,36100.0,32950.0,33000.0,193300],["2022-03-04",33000.0,34000.0,31200.0,31200.0,178600],["2022-03-07",30000.0,31200.0,29550.0,30250.0,268800],["2022-03-08",29150.0,30900.0,28200.0,30900.0,415900],["2022-03-09",30000.0,31000.0,28800.0,29500.0,332600],["2022-03-10",29000.0,31250.0,28000.0,28200.0,419700],["2022-03-11",27500.0,30000.0,26400.0,26500.0,512100],["2022-03-14",26050.0,27900.0,24700.0,27500.0,339400],["2022-03-15",27700.0,27700.0,25800.0,25900.0,269900],["2022-03-16",25900.0,26900.0,25900.0,26100.0,130700],["2022-03-17",26800.0,26900.0,25200.0,25800.0,381200],["2022-03-18",26000.0,26000.0,24000.0,25000.0,643200],["2022-03-21",24900.0,26750.0,24900.0,26700.0,1226700],["2022-03-22",27500.0,28000.0,27100.0,27400.0,617600],["2022-03-23",27400.0,27450.0,26500.0,26650.0,661500],["2022-03-24",26350.0,27500.0,25950.0,26700.0,758400],["2022-03-25",27300.0,27300.0,26200.0,26300.0,527200],["2022-03-28",26000.0,26300.0,24500.0,24500.0,3085300],["2022-03-29",24500.0,25550.0,24450.0,24950.0,505900],["2022-03-30",24500.0,24950.0,23300.0,23500.0,343800],["2022-03-31",23700.0,24100.0,21900.0,21900.0,841100],["2022-04-01",20400.0,22500.0,20400.0,22500.0,343100],["2022-04-04",23200.0,23300.0,22500.0,22750.0,188200],["2022-04-05",22000.0,23000.0,22000.0,22800.0,193300],["2022-04-06",22000.0,22450.0,21450.0,21600.0,332300],["2022-04-07",21400.0,21950.0,20500.0,20550.0,201800],["2022-04-08",20550.0,20800.0,19150.0,19150.0,277400],["2022-04-12",19800.0,19800.0,17850.0,17850.0,316600],["2022-04-13",16900.0,17850.0,16700.0,17800.0,292500],["2022-04-14",17800.0,18500.0,17300.0,17300.0,78300],["2022-04-15",16800.0,17500.0,16100.0,16100.0,369600],["2022-04-18",15100.0,15750.0,15000.0,15000.0,189000],["2022-04-19",14000.0,14500.0,13950.0,13950.0,497800],["2022-04-20",13000.0,13350.0,13000.0,13000.0,602400],["2022-04-21",12100.0,12700.0,12100.0,12500.0,357000],["2022-04-22",12100.0,13350.0,12100.0,13350.0,218600],["2022-04-25",14000.0,14250.0,13500.0,14250.0,275500],["2022-04-26",15100.0,15100.0,13300.0,14600.0,107000],["2022-04-27",14600.0,15100.0,14150.0,15100.0,123900],["2022-04-28",15000.0,15500.0,14700.0,15350.0,123200],["2022-04-29",15300.0,15400.0,14900.0,15250.0,2083300],["2022-05-04",15300.0,16000.0,14200.0,14200.0,127300],["2022-05-05",14050.0,14600.0,14000.0,14500.0,147400],["2022-05-06",14400.0,14800.0,14000.0,14350.0,77800],["2022-05-09",14300.0,14750.0,13350.0,13350.0,316700],["2022-05-10",12450.0,13500.0,12450.0,13300.0,133000],["2022-05-11",13300.0,14100.0,13300.0,14100.0,62500],["2022-05-12",14100.0,14800.0,13300.0,14100.0,139700],["2022-05-13",13400.0,14100.0,13150.0,13150.0,120100],["2022-05-16",13250.0,14050.0,13150.0,13500.0,197000],["2022-05-17",13500.0,14200.0,13200.0,14200.0,62900],["2022-05-18",14300.0,15000.0,14200.0,14350.0,73000],["2022-05-19",14000.0,14350.0,13900.0,14000.0,20500],["2022-05-20",14000.0,14500.0,13950.0,14500.0,128100],["2022-05-23",14650.0,15000.0,13950.0,13950.0,145800],["2022-05-24",14000.0,14000.0,13700.0,13700.0,49300],["2022-05-25",13800.0,14500.0,13750.0,14250.0,115900],["2022-05-26",14100.0,14350.0,14050.0,14250.0,235900],["2022-05-27",14250.0,14600.0,14100.0,14500.0,154900],["2022-05-30",14550.0,15100.0,14300.0,15100.0,127400],["2022-05-31",15100.0,15100.0,14400.0,14500.0,32600],["2022-06-01",14500.0,14700.0,14300.0,14450.0,63600],["2022-06-02",14150.0,14500.0,13450.0,13450.0,121900],["2022-06-03",13400.0,14300.0,13400.0,13600.0,53600],["2022-06-06",13950.0,13950.0,12750.0,12850.0,67900],["2022-06-07",12750.0,12800.0,12200.0,12600.0,78700],["2022-06-08",13100.0,13450.0,12600.0,13450.0,73400],["2022-06-09",12850.0,13650.0,12850.0,13500.0,27400],["2022-06-10",13400.0,13600.0,13000.0,13400.0,26300],["2022-06-13",12700.0,13350.0,12500.0,12500.0,101800],["2022-06-14",12500.0,12500.0,11650.0,11650.0,69300],["2022-06-15",11950.0,11950.0,10850.0,10850.0,44000],["2022-06-16",10450.0,10950.0,10200.0,10200.0,56100],["2022-06-17",9710.0,9710.0,9490.0,9490.0,69300],["2022-06-20",8910.0,9700.0,8830.0,8830.0,52800],["2022-06-21",8260.0,8890.0,8260.0,8410.0,20900],["2022-06-22",8890.0,8890.0,8540.0,8800.0,20600],["2022-06-23",9300.0,9300.0,8250.0,9150.0,14300],["2022-06-24",9020.0,9700.0,9020.0,9430.0,78300],["2022-06-27",9460.0,9850.0,9460.0,9820.0,26100],["2022-06-28",10400.0,10400.0,9870.0,10150.0,30600],["2022-06-29",10000.0,10550.0,9870.0,10200.0,21100],["2022-06-30",10200.0,10250.0,9800.0,9820.0,30400],["2022-07-01",9500.0,9900.0,9140.0,9710.0,53600],["2022-07-04",9750.0,9920.0,9720.0,9800.0,7000],["2022-07-05",9800.0,10000.0,9500.0,9800.0,2258400],["2022-07-06",9610.0,10200.0,9600.0,9700.0,10200],["2022-07-07",9700.0,9980.0,9600.0,9760.0,11900],["2022-07-08",9800.0,10100.0,9800.0,10000.0,7500],["2022-07-11",10200.0,10200.0,9800.0,9940.0,30300],["2022-07-12",10150.0,10300.0,9810.0,10300.0,54300],["2022-07-13",10300.0,10700.0,10000.0,10200.0,21000],["2022-07-14",10100.0,10150.0,10000.0,10150.0,28100],["2022-07-15",10100.0,10450.0,10050.0,10150.0,30700],["2022-07-18",10150.0,10250.0,10000.0,10250.0,37400],["2022-07-19",10250.0,10250.0,10000.0,10100.0,20600],["2022-07-20",10150.0,10450.0,10150.0,10400.0,26400],["2022-07-21",10450.0,11100.0,10450.0,11100.0,55400],["2022-07-22",11850.0,11850.0,11850.0,11850.0,47700],["2022-07-25",12350.0,12650.0,12200.0,12650.0,118200],["2022-07-26",13500.0,13500.0,12900.0,13100.0,133000],["2022-07-27",12350.0,13300.0,12300.0,13200.0,894500],["2022-07-28",13200.0,13350.0,13000.0,13200.0,57600],["2022-07-29",12650.0,12900.0,12300.0,12500.0,1116400],["2022-08-01",12500.0,12700.0,12300.0,12700.0,40300],["2022-08-02",12900.0,12900.0,12300.0,12750.0,835800],["2022-08-03",12600.0,12750.0,12550.0,12750.0,25800],["2022-08-04",12750.0,12750.0,12250.0,12250.0,53900],["2022-08-05",12200.0,13050.0,11850.0,12950.0,107700],["2022-08-08",13000.0,13000.0,12600.0,12800.0,35000],["2022-08-09",12850.0,12850.0,12650.0,12750.0,75000],["2022-08-10",12700.0,12750.0,12400.0,12750.0,117800],["2022-08-11",12850.0,13400.0,12550.0,12850.0,97200],["2022-08-12",12850.0,12850.0,12550.0,12650.0,43400],["2022-08-15",12700.0,12750.0,12500.0,12600.0,38200],["2022-08-16",12500.0,12550.0,12300.0,12500.0,46700],["2022-08-17",12500.0,12850.0,12500.0,12550.0,47900],["2022-08-18",12550.0,12550.0,12300.0,12500.0,19200],["2022-08-19",12400.0,12550.0,12300.0,12350.0,46300],["2022-08-22",12300.0,12450.0,12000.0,12350.0,70700],["2022-08-23",11650.0,13200.0,11650.0,13200.0,112100],["2022-08-24",14100.0,14100.0,14100.0,14100.0,324300],["2022-08-25",14500.0,14500.0,13650.0,13900.0,249300],["2022-08-26",13900.0,13900.0,12950.0,12950.0,202500],["2022-08-29",12300.0,12800.0,12200.0,12200.0,141500],["2022-08-30",12300.0,12800.0,12200.0,12200.0,53800],["2022-08-31",12200.0,12900.0,12200.0,12400.0,41500],["2022-09-05",12400.0,12800.0,12350.0,12600.0,33600],["2022-09-06",12600.0,12600.0,12300.0,12550.0,13000],["2022-09-07",12200.0,12300.0,12000.0,12000.0,93000],["2022-09-08",12350.0,12350.0,11800.0,11900.0,37700],["2022-09-09",11900.0,12250.0,11300.0,12250.0,34100],["2022-09-12",12600.0,12600.0,12100.0,12100.0,22800],["2022-09-13",12150.0,12150.0,11850.0,12000.0,9100],["2022-09-14",11950.0,12000.0,11700.0,11800.0,29600],["2022-09-15",11800.0,12250.0,11800.0,12000.0,19400],["2022-09-16",12000.0,12000.0,11500.0,11500.0,20500],["2022-09-19",11300.0,12200.0,10700.0,10700.0,42500],["2022-09-20",10500.0,11400.0,10500.0,11150.0,30800],["2022-09-21",11100.0,11200.0,10750.0,11150.0,9100],["2022-09-22",11300.0,11300.0,10800.0,11000.0,8000],["2022-09-23",10600.0,11100.0,10600.0,10800.0,11100],["2022-09-26",10700.0,10700.0,10050.0,10050.0,40700],["2022-09-27",10050.0,10250.0,9800.0,10000.0,9700],["2022-09-28",10000.0,10000.0,9800.0,9800.0,16000],["2022-09-29",10300.0,10300.0,9700.0,9840.0,14100],["2022-09-30",9840.0,9840.0,9360.0,9600.0,21800],["2022-10-03",9500.0,9500.0,8930.0,8930.0,56600],["2022-10-04",8940.0,8950.0,8320.0,8530.0,19600],["2022-10-05",8560.0,9000.0,8560.0,8650.0,1025590],["2022-10-06",8650.0,8650.0,8190.0,8210.0,16900],["2022-10-07",8500.0,8600.0,7650.0,7820.0,117100],["2022-10-10",7400.0,8050.0,7300.0,8050.0,37800],["2022-10-11",8000.0,8190.0,7800.0,7800.0,29300],["2022-10-12",7460.0,8000.0,7460.0,8000.0,109700],["2022-10-13",8010.0,8030.0,7810.0,8020.0,13400],["2022-10-14",8000.0,8350.0,8000.0,8280.0,12400],["2022-10-17",8550.0,8590.0,8020.0,8020.0,5200],["2022-10-18",8010.0,8300.0,8010.0,8200.0,28600],["2022-10-19",8200.0,8200.0,8050.0,8180.0,2300],["2022-10-20",8000.0,8170.0,8000.0,8170.0,500],["2022-10-21",7900.0,8150.0,7700.0,8130.0,85100],["2022-10-24",8030.0,8030.0,7570.0,7600.0,54100],["2022-10-25",7490.0,7890.0,7070.0,7890.0,15000],["2022-10-26",7500.0,8080.0,7500.0,8080.0,6800],["2022-10-27",7550.0,8100.0,7530.0,8100.0,19900],["2022-10-28",8110.0,8180.0,8030.0,8030.0,9600],["2022-10-31",8100.0,8100.0,7500.0,7500.0,5100],["2022-11-01",7850.0,7870.0,7500.0,7700.0,1400],["2022-11-02",7610.0,7950.0,7600.0,7880.0,700],["2022-11-03",7550.0,7560.0,7490.0,7490.0,6600],["2022-11-04",7320.0,7480.0,7210.0,7440.0,1517400],["2022-11-07",7500.0,7560.0,6920.0,6950.0,3790000],["2022-11-08",6900.0,6900.0,6500.0,6900.0,594500],["2022-11-09",6600.0,7000.0,6600.0,6730.0,10000],["2022-11-10",6750.0,6750.0,6260.0,6260.0,20200],["2022-11-11",6010.0,6400.0,6000.0,6250.0,22000],["2022-11-14",5890.0,6250.0,5820.0,6010.0,20600],["2022-11-15",5590.0,5850.0,5590.0,5590.0,6400],["2022-11-16",5200.0,5980.0,5200.0,5970.0,21600],["2022-11-17",6350.0,6360.0,6000.0,6300.0,14200],["2022-11-18",6620.0,6620.0,6000.0,6290.0,8000],["2022-11-21",5960.0,6730.0,5900.0,6730.0,38000],["2022-11-22",6730.0,7200.0,6730.0,7200.0,19000],["2022-11-23",7000.0,7590.0,6900.0,7100.0,457800],["2022-11-24",6650.0,7060.0,6650.0,6970.0,8700],["2022-11-25",7030.0,7100.0,7000.0,7100.0,10600],["2022-11-28",7100.0,7460.0,7100.0,7170.0,15600],["2022-11-29",7450.0,7460.0,6860.0,7390.0,1323800],["2022-11-30",7390.0,7450.0,6960.0,7110.0,307800],["2022-12-01",7490.0,7600.0,7350.0,7500.0,30800],["2022-12-02",7600.0,7600.0,7000.0,7490.0,22300],["2022-12-05",7500.0,7550.0,7400.0,7540.0,69800],["2022-12-06",8000.0,8000.0,7200.0,7200.0,30300],["2022-12-07",7000.0,7290.0,6700.0,6720.0,34200],["2022-12-08",6500.0,7160.0,6500.0,6970.0,1147100],["2022-12-09",6530.0,7000.0,6530.0,6890.0,853600],["2022-12-12",7370.0,7370.0,6700.0,6700.0,11100],["2022-12-13",7100.0,7100.0,6240.0,6720.0,100600],["2022-12-14",6700.0,6870.0,6700.0,6860.0,9700],["2022-12-15",6860.0,7000.0,6730.0,6940.0,58400],["2022-12-16",6930.0,6940.0,6930.0,6940.0,2300],["2022-12-19",6950.0,7310.0,6950.0,7190.0,33500],["2022-12-20",7200.0,7300.0,7190.0,7200.0,108000],["2022-12-21",7590.0,7590.0,7200.0,7250.0,1104700],["2022-12-22",7550.0,7750.0,7510.0,7750.0,2573700],["2022-12-23",8280.0,8290.0,8000.0,8290.0,549500],["2022-12-26",8600.0,8810.0,7900.0,8000.0,821800],["2022-12-27",8010.0,8560.0,8010.0,8560.0,95400],["2022-12-28",9140.0,9150.0,7970.0,9150.0,210400],["2022-12-29",9590.0,9590.0,8520.0,8610.0,72700],["2022-12-30",8610.0,8980.0,8300.0,8300.0,47200],["2023-01-03",8010.0,8600.0,7900.0,8450.0,36800],["2023-01-04",8900.0,8900.0,8300.0,8400.0,3800],["2023-01-05",8800.0,8800.0,8400.0,8420.0,22600],["2023-01-06",8300.0,8390.0,8000.0,8190.0,36600],["2023-01-09",8000.0,8170.0,7720.0,8170.0,22200],["2023-01-10",8160.0,8160.0,7700.0,8110.0,6700],["2023-01-11",8450.0,8450.0,8000.0,8160.0,10400],["2023-01-12",8310.0,8310.0,7700.0,8220.0,102100],["2023-01-13",8480.0,8480.0,8070.0,8100.0,1600],["2023-01-16",8280.0,8280.0,8100.0,8190.0,4800],["2023-01-17",8350.0,8350.0,8100.0,8230.0,15400],["2023-01-18",8440.0,8440.0,8300.0,8300.0,13000],["2023-01-19",8210.0,8400.0,8090.0,8330.0,22200],["2023-01-27",8330.0,8850.0,8300.0,8800.0,18600],["2023-01-30",8860.0,9280.0,8820.0,9200.0,35200],["2023-01-31",9430.0,9450.0,8890.0,9450.0,27600],["2023-02-01",9800.0,9800.0,8810.0,9230.0,65300],["2023-02-02",9590.0,9590.0,8890.0,9180.0,16500],["2023-02-03",9180.0,9500.0,8540.0,8960.0,404100],["2023-02-06",8540.0,8880.0,8540.0,8540.0,42700],["2023-02-07",9000.0,9000.0,8250.0,8250.0,15600],["2023-02-08",8250.0,8770.0,8000.0,8730.0,20500],["2023-02-09",8640.0,8650.0,8300.0,8650.0,1383600],["2023-02-10",8630.0,8990.0,8630.0,8990.0,24900],["2023-02-13",9200.0,9200.0,8690.0,8990.0,29900],["2023-02-14",9000.0,9100.0,9000.0,9100.0,3400],["2023-02-15",9120.0,9300.0,9100.0,9290.0,15200],["2023-02-16",9290.0,9650.0,9290.0,9470.0,15600],["2023-02-17",9470.0,9730.0,9400.0,9730.0,39200],["2023-02-20",9720.0,9790.0,9510.0,9750.0,11400],["2023-02-21",9800.0,9850.0,9550.0,9800.0,39300],["2023-02-22",9600.0,9700.0,9450.0,9450.0,25000],["2023-02-23",9010.0,9400.0,8790.0,9400.0,26800],["2023-02-24",9400.0,9990.0,9400.0,9950.0,37300],["2023-02-27",9530.0,9950.0,9260.0,9260.0,11300],["2023-02-28",9200.0,9300.0,8650.0,9190.0,34400],["2023-03-01",8610.0,8990.0,8580.0,8990.0,28400],["2023-03-02",8610.0,8790.0,8590.0,8790.0,18100],["2023-03-03",8610.0,8610.0,8570.0,8570.0,4600],["2023-03-06",8600.0,8700.0,8600.0,8650.0,7600],["2023-03-07",8600.0,8600.0,8600.0,8600.0,3400],["2023-03-08",8640.0,8640.0,8640.0,8640.0,200],["2023-03-09",8800.0,8800.0,8330.0,8740.0,8400],["2023-03-10",8810.0,8810.0,8500.0,8690.0,700],["2023-03-13",8600.0,8670.0,8390.0,8670.0,3400],["2023-03-14",8730.0,8730.0,8460.0,8660.0,2200],["2023-03-15",8780.0,8780.0,8500.0,8760.0,8400],["2023-03-16",8730.0,8730.0,8730.0,8730.0,100],["2023-03-17",8700.0,8710.0,8700.0,8700.0,1600],["2023-03-20",8330.0,8340.0,8100.0,8120.0,24300],["2023-03-21",8200.0,8380.0,8120.0,8130.0,11600],["2023-03-22",8160.0,8450.0,8150.0,8410.0,500],["2023-03-23",8130.0,8400.0,8120.0,8400.0,9300],["2023-03-24",8340.0,8360.0,8210.0,8240.0,4300],["2023-03-27",8370.0,8380.0,8250.0,8280.0,410800],["2023-03-28",8290.0,8290.0,8200.0,8210.0,135200],["2023-03-29",7750.0,8330.0,7750.0,8310.0,6400],["2023-03-30",8270.0,8280.0,8260.0,8260.0,800],["2023-03-31",7850.0,8200.0,7850.0,8200.0,4300],["2023-04-03",8300.0,8390.0,8300.0,8350.0,4700],["2023-04-04",8350.0,8350.0,8030.0,8160.0,7000],["2023-04-05",8440.0,8440.0,8160.0,8180.0,4900],["2023-04-06",8500.0,8750.0,8400.0,8750.0,59300],["2023-04-07",9000.0,9100.0,8750.0,8750.0,12600],["2023-04-10",8740.0,8750.0,8500.0,8500.0,3000],["2023-04-11",8360.0,8630.0,8200.0,8610.0,25900],["2023-04-12",8610.0,8610.0,8270.0,8300.0,14600],["2023-04-13",8310.0,8320.0,8010.0,8200.0,16700],["2023-04-14",8110.0,8300.0,8110.0,8110.0,11500],["2023-04-17",8060.0,8220.0,8060.0,8220.0,600],["2023-04-18",8340.0,8350.0,8220.0,8330.0,16100],["2023-04-19",8220.0,8320.0,8200.0,8320.0,500],["2023-04-20",8320.0,8320.0,8320.0,8320.0,0],["2023-04-21",8400.0,8400.0,8250.0,8300.0,16100],["2023-04-24",8390.0,8400.0,8110.0,8210.0,9600],["2023-04-25",8300.0,8340.0,8220.0,8230.0,8700],["2023-04-26",8390.0,8390.0,8120.0,8120.0,8100],["2023-04-27",8200.0,8360.0,8200.0,8240.0,15300],["2023-04-28",8130.0,8490.0,8130.0,8240.0,3400],["2023-05-04",8240.0,8240.0,8150.0,8150.0,14900],["2023-05-05",8150.0,8150.0,8100.0,8110.0,983200],["2023-05-08",8050.0,8210.0,8050.0,8190.0,11400],["2023-05-09",8190.0,8200.0,8180.0,8190.0,8700],["2023-05-10",8190.0,8760.0,8190.0,8760.0,4851800],["2023-05-11",9370.0,9370.0,9020.0,9150.0,114200],["2023-05-12",9010.0,9150.0,8750.0,8930.0,120300],["2023-05-15",8930.0,9000.0,8420.0,9000.0,92300],["2023-05-16",9000.0,9000.0,8730.0,8730.0,15600],["2023-05-17",8700.0,8730.0,8500.0,8500.0,35900],["2023-05-18",8510.0,8700.0,8500.0,8510.0,39100],["2023-05-19",8480.0,8520.0,8380.0,8510.0,23800],["2023-05-22",8470.0,8590.0,8470.0,8580.0,15300],["2023-05-23",8460.0,8780.0,8460.0,8600.0,43100],["2023-05-24",8630.0,8740.0,8630.0,8710.0,26900],["2023-05-25",8970.0,8970.0,8400.0,8740.0,9800],["2023-05-26",8460.0,8730.0,8460.0,8570.0,11100],["2023-05-29",8600.0,9160.0,8600.0,9160.0,135400],["2023-05-30",9800.0,9800.0,9700.0,9800.0,340000],["2023-05-31",10400.0,10450.0,10350.0,10450.0,141400],["2023-06-01",10850.0,11150.0,10100.0,10200.0,366000],["2023-06-02",10400.0,10900.0,10350.0,10800.0,112500],["2023-06-05",10500.0,11350.0,10300.0,10400.0,412900],["2023-06-06",10300.0,10800.0,10200.0,10700.0,68100],["2023-06-07",10800.0,10800.0,10250.0,10700.0,277300],["2023-06-08",10400.0,11000.0,10350.0,10700.0,129800],["2023-06-09",10700.0,10750.0,10400.0,10600.0,46300],["2023-06-12",10600.0,11300.0,10500.0,11300.0,637100],["2023-06-13",12000.0,12050.0,11400.0,12050.0,291300],["2023-06-14",12250.0,12500.0,11250.0,11250.0,249500],["2023-06-15",10650.0,10900.0,10500.0,10500.0,283800],["2023-06-16",10750.0,10750.0,10200.0,10300.0,112500],["2023-06-19",10300.0,10300.0,9580.0,9580.0,140600],["2023-06-20",9580.0,9720.0,9360.0,9680.0,52200],["2023-06-21",9700.0,10200.0,9700.0,10150.0,81000],["2023-06-22",10150.0,10250.0,9950.0,9960.0,61900],["2023-06-23",9960.0,9990.0,9800.0,9990.0,71900],["2023-06-26",9980.0,9980.0,9500.0,9950.0,94000],["2023-06-27",9550.0,10050.0,9550.0,9900.0,19900],["2023-06-28",10150.0,10150.0,9610.0,9700.0,30400],["2023-06-29",9600.0,9600.0,9370.0,9370.0,70200],["2023-06-30",9260.0,9500.0,9200.0,9370.0,28500],["2023-07-03",9500.0,9500.0,9220.0,9240.0,26600],["2023-07-04",9250.0,9440.0,9250.0,9300.0,43800],["2023-07-05",9400.0,9750.0,9400.0,9750.0,63000],["2023-07-06",9750.0,9750.0,9320.0,9550.0,36500],["2023-07-07",9320.0,9540.0,9250.0,9450.0,24300],["2023-07-10",9580.0,9620.0,9520.0,9610.0,42500],["2023-07-11",9610.0,9610.0,9400.0,9560.0,41800],["2023-07-12",9430.0,9600.0,9430.0,9560.0,38400],["2023-07-13",9580.0,9640.0,9440.0,9510.0,27700],["2023-07-14",9520.0,9520.0,9290.0,9370.0,84300],["2023-07-17",9390.0,9680.0,9390.0,9560.0,37100],["2023-07-18",9440.0,10200.0,9440.0,10200.0,176800],["2023-07-19",10850.0,10850.0,10000.0,10150.0,91200],["2023-07-20",9900.0,10500.0,9600.0,9900.0,23300],["2023-07-21",9900.0,10000.0,9800.0,9800.0,100000],["2023-07-24",9710.0,10200.0,9710.0,9970.0,61200],["2023-07-25",10000.0,10300.0,9860.0,9990.0,34100],["2023-07-26",9840.0,9990.0,9800.0,9860.0,34400],["2023-07-27",9810.0,10050.0,9810.0,10050.0,85900],["2023-07-28",10050.0,10750.0,10050.0,10750.0,340100],["2023-07-31",10800.0,11300.0,10750.0,10800.0,175200],["2023-08-01",10700.0,10700.0,10050.0,10250.0,201600],["2023-08-02",9860.0,10300.0,9860.0,10200.0,54400],["2023-08-03",10200.0,10400.0,9980.0,10000.0,87700],["2023-08-04",10350.0,10400.0,10100.0,10350.0,87600],["2023-08-07",10600.0,11050.0,10400.0,11050.0,296300],["2023-08-08",11600.0,11600.0,10850.0,11000.0,146000],["2023-08-09",11500.0,11500.0,10600.0,10950.0,136200],["2023-08-10",11000.0,11450.0,10850.0,11000.0,142900],["2023-08-11",10950.0,11600.0,10800.0,11450.0,121400],["2023-08-14",11450.0,12100.0,11450.0,11700.0,177700],["2023-08-15",11500.0,11700.0,11350.0,11350.0,93600],["2023-08-16",11350.0,11400.0,10800.0,11400.0,67700],["2023-08-17",11100.0,11450.0,10900.0,11300.0,97400],["2023-08-18",11150.0,11150.0,10550.0,10550.0,177800],["2023-08-21",9840.0,10400.0,9820.0,10150.0,136400],["2023-08-22",10050.0,10400.0,9440.0,10250.0,72500],["2023-08-23",10250.0,10500.0,9860.0,10150.0,18700],["2023-08-24",9870.0,10400.0,9870.0,10400.0,19700],["2023-08-25",10400.0,10400.0,9950.0,10200.0,47900],["2023-08-28",10250.0,10300.0,10000.0,10300.0,46400],["2023-08-29",10100.0,10700.0,10100.0,10400.0,54000],["2023-08-30",10450.0,10450.0,10200.0,10400.0,39200],["2023-08-31",10400.0,11000.0,10300.0,11000.0,73000],["2023-09-05",10900.0,11000.0,10800.0,10900.0,45000],["2023-09-06",10900.0,10950.0,10550.0,10650.0,43100],["2023-09-07",10850.0,10900.0,10600.0,10850.0,75100],["2023-09-08",10800.0,10850.0,10700.0,10850.0,47500],["2023-09-11",10850.0,10850.0,10250.0,10450.0,75200],["2023-09-12",10250.0,10450.0,10200.0,10450.0,97000],["2023-09-13",10450.0,10500.0,10150.0,10400.0,69900],["2023-09-14",10500.0,10500.0,10000.0,10000.0,42500],["2023-09-15",9750.0,10200.0,9750.0,10000.0,26700],["2023-09-18",9900.0,9900.0,9810.0,9810.0,51300],["2023-09-19",9810.0,9970.0,9610.0,9920.0,15800],["2023-09-20",10200.0,10200.0,9710.0,9990.0,35900],["2023-09-21",9960.0,10150.0,9770.0,9800.0,37500],["2023-09-22",9780.0,10000.0,9500.0,9510.0,28100],["2023-09-25",9750.0,9750.0,8910.0,8910.0,26700],["2023-09-26",8650.0,9200.0,8500.0,9000.0,48000],["2023-09-27",9000.0,9090.0,8700.0,9090.0,24500],["2023-09-28",9090.0,9090.0,9000.0,9000.0,26400],["2023-09-29",9100.0,9100.0,8780.0,8780.0,18700],["2023-10-02",8880.0,9000.0,8830.0,9000.0,26600],["2023-10-03",8910.0,9000.0,8610.0,8610.0,46700],["2023-10-04",8100.0,8800.0,8050.0,8790.0,8900],["2023-10-05",8790.0,8790.0,8280.0,8500.0,7000],["2023-10-06",8500.0,8500.0,8290.0,8500.0,24300],["2023-10-09",8500.0,8750.0,8500.0,8510.0,3300],["2023-10-10",8520.0,9100.0,8520.0,8660.0,32000],["2023-10-11",8660.0,8990.0,8410.0,8500.0,33600],["2023-10-12",8540.0,8770.0,8490.0,8490.0,75400],["2023-10-13",8420.0,8420.0,8190.0,8390.0,51900],["2023-10-16",8350.0,8600.0,8340.0,8490.0,17100],["2023-10-17",8270.0,8490.0,8210.0,8210.0,132400],["2023-10-18",8200.0,8460.0,7730.0,7730.0,12700],["2023-10-19",7730.0,8000.0,7410.0,7500.0,14500],["2023-10-20",7600.0,7860.0,7500.0,7580.0,6300],["2023-10-23",7610.0,7970.0,7580.0,7580.0,5300],["2023-10-24",7590.0,7690.0,7590.0,7690.0,3100],["2023-10-25",8000.0,8140.0,7310.0,7310.0,11800],["2023-10-26",7350.0,7360.0,6800.0,7000.0,68600],["2023-10-27",6810.0,7180.0,6800.0,7180.0,7900],["2023-10-30",7170.0,7170.0,6820.0,7000.0,10500],["2023-10-31",7000.0,7010.0,6890.0,6980.0,10900],["2023-11-01",6980.0,7150.0,6820.0,7150.0,35900],["2023-11-02",6900.0,7650.0,6900.0,7650.0,83000],["2023-11-03",7650.0,7650.0,7230.0,7600.0,6900],["2023-11-06",7570.0,7600.0,7360.0,7490.0,5000],["2023-11-07",7300.0,7480.0,7260.0,7300.0,30200],["2023-11-08",7300.0,7400.0,6790.0,7310.0,75800],["2023-11-09",7780.0,7780.0,7460.0,7480.0,35100],["2023-11-10",7480.0,7600.0,7300.0,7440.0,13700],["2023-11-13",7640.0,7640.0,7300.0,7470.0,23700],["2023-11-14",7450.0,7570.0,7450.0,7490.0,17300],["2023-11-15",7500.0,7600.0,7500.0,7510.0,11300],["2023-11-16",7510.0,7530.0,7510.0,7520.0,12900],["2023-11-17",7530.0,7900.0,7530.0,7900.0,57200],["2023-11-20",7820.0,7820.0,7800.0,7800.0,13100],["2023-11-21",7840.0,8180.0,7830.0,7990.0,19700],["2023-11-22",7990.0,8350.0,7830.0,8300.0,48400],["2023-11-23",8690.0,8690.0,7720.0,7720.0,19500],["2023-11-24",7730.0,8180.0,7700.0,7980.0,8400],["2023-11-27",7810.0,8180.0,7810.0,8180.0,1900],["2023-11-28",8100.0,8100.0,7830.0,7830.0,2700],["2023-11-29",7740.0,8370.0,7740.0,8160.0,1726500],["2023-11-30",7810.0,8490.0,7810.0,8200.0,6300],["2023-12-01",7910.0,8190.0,7690.0,8000.0,13200],["2023-12-04",8010.0,8290.0,8000.0,8200.0,15100],["2023-12-05",8290.0,8290.0,8150.0,8200.0,12200],["2023-12-06",8100.0,8250.0,8030.0,8230.0,20900],["2023-12-07",8230.0,8350.0,8140.0,8320.0,7300],["2023-12-08",8210.0,8300.0,8200.0,8250.0,7000],["2023-12-11",8190.0,8200.0,8150.0,8170.0,15300],["2023-12-12",8120.0,8340.0,8120.0,8140.0,10500],["2023-12-13",8100.0,8140.0,8100.0,8100.0,6700],["2023-12-14",8070.0,8280.0,8010.0,8010.0,20900],["2023-12-15",7940.0,8130.0,7940.0,8100.0,3400],["2023-12-18",8100.0,8100.0,7970.0,7970.0,11200],["2023-12-19",7890.0,8090.0,7880.0,8070.0,7300],["2023-12-20",8070.0,8170.0,8070.0,8170.0,1800],["2023-12-21",8170.0,8170.0,8100.0,8160.0,6600],["2023-12-22",8270.0,8270.0,7880.0,8100.0,9100],["2023-12-25",8140.0,8140.0,7830.0,8000.0,12900],["2023-12-26",8140.0,8140.0,7910.0,7980.0,2600],["2023-12-27",8100.0,8100.0,7870.0,7980.0,1685500],["2023-12-28",7910.0,8060.0,7900.0,8030.0,458600],["2023-12-29",8200.0,8200.0,7910.0,8050.0,19700],["2024-01-02",8020.0,8270.0,8020.0,8250.0,27600],["2024-01-03",8230.0,8480.0,8110.0,8270.0,23700],["2024-01-04",8290.0,8290.0,8050.0,8200.0,5400],["2024-01-05",8190.0,8190.0,8000.0,8120.0,13700],["2024-01-08",8060.0,8200.0,8030.0,8130.0,13500],["2024-01-09",8130.0,8180.0,8050.0,8130.0,15000],["2024-01-10",8180.0,8180.0,8010.0,8020.0,3300],["2024-01-11",7880.0,8300.0,7880.0,8080.0,1969000],["2024-01-12",7940.0,8070.0,7940.0,8020.0,16300],["2024-01-15",8020.0,8090.0,8020.0,8040.0,7100],["2024-01-16",7870.0,8030.0,7870.0,7980.0,900],["2024-01-17",8040.0,8040.0,7880.0,7980.0,7700],["2024-01-18",7890.0,8130.0,7890.0,7950.0,10200],["2024-01-19",7890.0,8080.0,7890.0,8040.0,6500],["2024-01-22",7890.0,7980.0,7830.0,7900.0,15600],["2024-01-23",7990.0,7990.0,7790.0,7890.0,9600],["2024-01-24",7850.0,7990.0,7840.0,7970.0,10600],["2024-01-25",7900.0,7960.0,7710.0,7960.0,5100],["2024-01-26",7720.0,7950.0,7720.0,7930.0,8500],["2024-01-29",8050.0,8050.0,7720.0,8050.0,1015100],["2024-01-30",8460.0,8460.0,8090.0,8090.0,7900],["2024-01-31",7910.0,7990.0,7820.0,7900.0,9200],["2024-02-01",7990.0,7990.0,7780.0,7880.0,4800],["2024-02-02",8000.0,8000.0,7850.0,7990.0,48300],["2024-02-05",8000.0,8000.0,7990.0,7990.0,1900],["2024-02-06",7850.0,7990.0,7740.0,7950.0,5400],["2024-02-07",7720.0,8000.0,7720.0,7950.0,500],["2024-02-15",8000.0,8000.0,7430.0,7980.0,13900],["2024-02-16",7980.0,7980.0,7980.0,7980.0,0],["2024-02-19",7950.0,7950.0,7700.0,7910.0,14800],["2024-02-20",7910.0,7980.0,7800.0,7980.0,10600],["2024-02-21",7950.0,7960.0,7600.0,7960.0,2100],["2024-02-22",7960.0,7980.0,7700.0,7900.0,12800],["2024-02-23",7900.0,7900.0,7650.0,7800.0,11000],["2024-02-26",7730.0,7800.0,7700.0,7710.0,12500],["2024-02-27",7710.0,7800.0,7600.0,7800.0,13900],["2024-02-28",7800.0,7900.0,7310.0,7890.0,10900],["2024-02-29",7890.0,7890.0,7890.0,7890.0,0],["2024-03-01",7600.0,7840.0,7600.0,7840.0,4700],["2024-03-04",8000.0,8100.0,7800.0,8090.0,64900],["2024-03-05",8050.0,8100.0,8000.0,8070.0,115300],["2024-03-06",8590.0,8630.0,8300.0,8630.0,77500],["2024-03-07",9230.0,9230.0,9230.0,9230.0,56900],["2024-03-08",9870.0,9870.0,9260.0,9870.0,461200],["2024-03-11",10550.0,10550.0,10550.0,10550.0,280000],["2024-03-12",11250.0,11250.0,11250.0,11250.0,142500],["2024-03-13",12000.0,12000.0,12000.0,12000.0,164500],["2024-03-14",12800.0,12800.0,11200.0,12100.0,464400],["2024-03-15",12200.0,12200.0,11400.0,11450.0,126100],["2024-03-18",11450.0,11500.0,10650.0,10650.0,112200],["2024-03-19",10050.0,10650.0,10000.0,10650.0,208100],["2024-03-20",10650.0,10650.0,10050.0,10400.0,44900],["2024-03-21",10400.0,10500.0,10050.0,10200.0,129100],["2024-03-22",10100.0,10600.0,10000.0,10050.0,103200],["2024-03-25",10100.0,10750.0,10100.0,10750.0,84400],["2024-03-26",11500.0,11500.0,11300.0,11500.0,191500],["2024-03-27",12100.0,12300.0,11900.0,12300.0,261000],["2024-03-28",13000.0,13000.0,12500.0,12950.0,156100],["2024-03-29",13000.0,13000.0,12300.0,12500.0,81500],["2024-04-01",12000.0,12500.0,11650.0,12100.0,104000],["2024-04-02",12200.0,12900.0,12000.0,12900.0,398600],["2024-04-03",13600.0,13650.0,12600.0,13200.0,156100],["2024-04-04",13700.0,13700.0,12300.0,12300.0,173500],["2024-04-05",11850.0,12850.0,11450.0,12300.0,195300],["2024-04-08",12800.0,12800.0,12200.0,12200.0,1043800],["2024-04-09",12300.0,12500.0,11350.0,12300.0,69900],["2024-04-10",12550.0,12800.0,11850.0,12300.0,23000],["2024-04-11",12150.0,12150.0,11500.0,11950.0,72600],["2024-04-12",11900.0,12750.0,11800.0,12450.0,131700],["2024-04-15",12000.0,12800.0,11600.0,11600.0,66900],["2024-04-16",11600.0,11600.0,10800.0,11150.0,92100],["2024-04-17",11150.0,11150.0,10600.0,10850.0,24500],["2024-04-19",10750.0,10950.0,10200.0,10950.0,43000],["2024-04-22",11650.0,11650.0,11000.0,11250.0,14100],["2024-04-23",11250.0,11350.0,10750.0,11000.0,19400],["2024-04-24",11200.0,11200.0,10800.0,11050.0,12300],["2024-04-25",11100.0,11150.0,10500.0,10900.0,42400],["2024-04-26",10600.0,10800.0,10350.0,10700.0,12000],["2024-05-02",10150.0,11100.0,10100.0,10600.0,26800],["2024-05-03",10200.0,11100.0,10200.0,10850.0,59200],["2024-05-06",10550.0,11050.0,10550.0,11000.0,84700],["2024-05-07",11000.0,11150.0,10600.0,11000.0,14600],["2024-05-08",11000.0,11000.0,10450.0,10650.0,70000],["2024-05-09",10650.0,10650.0,10050.0,10400.0,37600],["2024-05-10",10300.0,10400.0,10000.0,10200.0,51200],["2024-05-13",10200.0,10300.0,10000.0,10200.0,30600],["2024-05-14",10050.0,10200.0,9490.0,9490.0,66100],["2024-05-15",9550.0,9700.0,9490.0,9580.0,80700],["2024-05-16",9690.0,9690.0,9410.0,9580.0,1468700],["2024-05-17",9580.0,9580.0,9310.0,9520.0,74200],["2024-05-20",9370.0,9710.0,9370.0,9370.0,100500],["2024-05-21",9360.0,9700.0,9040.0,9600.0,68300],["2024-05-22",9600.0,10250.0,9420.0,10250.0,1709800],["2024-05-23",10500.0,10550.0,9870.0,9870.0,780700],["2024-05-24",9910.0,10350.0,9900.0,10050.0,99500],["2024-05-27",10350.0,10350.0,9880.0,10200.0,53000],["2024-05-28",10300.0,10300.0,9950.0,9980.0,848000],["2024-05-29",10100.0,10100.0,9690.0,9970.0,100300],["2024-05-30",10000.0,10000.0,9650.0,9720.0,54000],["2024-05-31",9720.0,9950.0,9710.0,9710.0,16200],["2024-06-03",9600.0,9830.0,9600.0,9800.0,28000],["2024-06-04",9750.0,9980.0,9700.0,9850.0,33300],["2024-06-05",9840.0,9840.0,9730.0,9810.0,19600],["2024-06-06",9850.0,9850.0,9750.0,9820.0,36800],["2024-06-07",9950.0,10500.0,9800.0,10500.0,172900],["2024-06-10",11100.0,11200.0,11000.0,11200.0,99800],["2024-06-11",11950.0,11950.0,10950.0,11250.0,163700],["2024-06-12",11200.0,11400.0,10700.0,10950.0,69200],["2024-06-13",11000.0,11500.0,10600.0,10650.0,76300],["2024-06-14",10700.0,11100.0,10300.0,10300.0,35500],["2024-06-17",10300.0,10400.0,9660.0,10400.0,26500],["2024-06-18",10350.0,10700.0,10200.0,10500.0,3800],["2024-06-19",10500.0,10650.0,10300.0,10450.0,35400],["2024-06-20",10450.0,10650.0,10000.0,10000.0,37900],["2024-06-21",10700.0,10700.0,10050.0,10200.0,69300],["2024-06-24",10200.0,10400.0,9720.0,10000.0,98400],["2024-06-25",9980.0,9990.0,9610.0,9620.0,57500],["2024-06-26",9700.0,9970.0,9400.0,9700.0,54400],["2024-06-27",9890.0,9900.0,9030.0,9840.0,23800],["2024-06-28",9830.0,9840.0,9180.0,9180.0,20300],["2024-07-01",9100.0,9750.0,9100.0,9600.0,15300],["2024-07-02",9600.0,9700.0,9400.0,9590.0,2700],["2024-07-03",9570.0,9600.0,9410.0,9450.0,1006300],["2024-07-04",9450.0,9680.0,9310.0,9400.0,12400],["2024-07-05",9310.0,9500.0,9290.0,9310.0,29300],["2024-07-08",9280.0,9490.0,9200.0,9230.0,16700],["2024-07-09",9390.0,9400.0,9270.0,9340.0,40900],["2024-07-10",9340.0,9450.0,9290.0,9400.0,23200],["2024-07-11",9400.0,9500.0,9340.0,9340.0,8800],["2024-07-12",9600.0,9600.0,9340.0,9340.0,7600],["2024-07-15",9310.0,9490.0,9310.0,9330.0,2200],["2024-07-16",9330.0,9390.0,9210.0,9330.0,25100],["2024-07-17",9230.0,9900.0,9230.0,9250.0,8300],["2024-07-18",8710.0,9700.0,8710.0,9070.0,2100],["2024-07-19",9080.0,9170.0,8830.0,9030.0,20200],["2024-07-22",8540.0,9030.0,8480.0,8600.0,70800],["2024-07-23",8300.0,8790.0,8300.0,8300.0,10400],["2024-07-24",8000.0,8590.0,8000.0,8150.0,13000],["2024-07-25",7950.0,8460.0,7600.0,7600.0,60400],["2024-07-26",7620.0,8120.0,7620.0,8030.0,139700],["2024-07-29",8300.0,8300.0,8100.0,8280.0,131600],["2024-07-30",8300.0,8850.0,8260.0,8800.0,126900],["2024-07-31",8800.0,9000.0,8300.0,8790.0,28400],["2024-08-01",8310.0,8790.0,8180.0,8180.0,85800],["2024-08-02",8180.0,8430.0,8110.0,8180.0,151600],["2024-08-05",8110.0,8470.0,7610.0,7670.0,25600],["2024-08-06",7300.0,8200.0,7150.0,7710.0,61500],["2024-08-07",8200.0,8240.0,8100.0,8240.0,51100],["2024-08-08",8700.0,8810.0,8500.0,8810.0,152500],["2024-08-09",9400.0,9400.0,8810.0,9360.0,42300],["2024-08-12",9150.0,9330.0,8740.0,9110.0,30600],["2024-08-13",9100.0,9150.0,8600.0,9110.0,6000],["2024-08-14",8780.0,9110.0,8480.0,8480.0,107200],["2024-08-15",8200.0,8890.0,8010.0,8790.0,133700],["2024-08-16",8200.0,8960.0,8190.0,8900.0,11200],["2024-08-19",8850.0,8850.0,8470.0,8630.0,2793300],["2024-08-20",8850.0,8850.0,8410.0,8650.0,3800],["2024-08-21",8550.0,8750.0,8500.0,8510.0,15200],["2024-08-22",8950.0,8950.0,8600.0,8700.0,2200],["2024-08-23",8700.0,8700.0,8500.0,8680.0,3700],["2024-08-26",8500.0,8680.0,8500.0,8500.0,49500],["2024-08-27",8470.0,8600.0,8360.0,8600.0,10500],["2024-08-28",8400.0,8460.0,8300.0,8300.0,5100],["2024-08-29",8310.0,8450.0,8300.0,8310.0,20300],["2024-08-30",8560.0,8560.0,8380.0,8480.0,15900],["2024-09-04",8480.0,8480.0,7890.0,8430.0,15700],["2024-09-05",8110.0,8380.0,8010.0,8320.0,3400],["2024-09-06",8400.0,8400.0,8020.0,8340.0,5200],["2024-09-09",8000.0,8580.0,8000.0,8450.0,9300],["2024-09-10",8180.0,8450.0,8180.0,8360.0,2800],["2024-09-11",8300.0,8300.0,7900.0,8300.0,27300],["2024-09-12",8300.0,8300.0,8010.0,8200.0,9300],["2024-09-13",7920.0,8200.0,7920.0,7920.0,8100],["2024-09-16",7920.0,8100.0,7830.0,7900.0,13200],["2024-09-17",7900.0,8200.0,7900.0,8000.0,11900],["2024-09-18",8000.0,8150.0,7920.0,7940.0,14200],["2024-09-19",7950.0,8060.0,7950.0,8000.0,5900],["2024-09-20",8300.0,8300.0,7970.0,8080.0,3100],["2024-09-23",7950.0,8060.0,7950.0,8050.0,7100],["2024-09-24",8000.0,8160.0,7970.0,8050.0,1600],["2024-09-25",8050.0,8060.0,7890.0,8050.0,9600],["2024-09-26",8070.0,8090.0,7950.0,7960.0,5200],["2024-09-27",7850.0,8040.0,7850.0,7910.0,10900],["2024-09-30",7900.0,8230.0,7900.0,8120.0,2200],["2024-10-01",7900.0,8160.0,7900.0,7950.0,11500],["2024-10-02",7900.0,7950.0,7850.0,7870.0,14600],["2024-10-03",7790.0,8090.0,7790.0,8000.0,1600],["2024-10-04",7570.0,8000.0,7500.0,7950.0,7700],["2024-10-07",7670.0,7970.0,7670.0,7900.0,500],["2024-10-08",7900.0,7950.0,7690.0,7900.0,12500],["2024-10-09",7700.0,7900.0,7510.0,7890.0,4600],["2024-10-10",7600.0,8000.0,7600.0,7890.0,2005600],["2024-10-11",7510.0,7880.0,7510.0,7880.0,1600],["2024-10-14",7870.0,7940.0,7450.0,7500.0,3745130],["2024-10-15",7400.0,7780.0,7400.0,7500.0,105200],["2024-10-16",7410.0,7700.0,7310.0,7590.0,2846100],["2024-10-17",7320.0,7540.0,7300.0,7540.0,1838980],["2024-10-18",7500.0,7570.0,7500.0,7570.0,4530320],["2024-10-21",7780.0,7780.0,7560.0,7570.0,3000],["2024-10-22",7500.0,7570.0,7500.0,7570.0,4600],["2024-10-23",7570.0,7800.0,7050.0,7500.0,6300],["2024-10-24",7470.0,7750.0,7430.0,7600.0,1000],["2024-10-25",7600.0,7760.0,7460.0,7760.0,17700],["2024-10-28",7500.0,8300.0,7500.0,8300.0,4075800],["2024-10-29",8300.0,8880.0,8300.0,8880.0,51400],["2024-10-30",9450.0,9450.0,8600.0,9100.0,52400],["2024-10-31",9000.0,9300.0,8610.0,9000.0,47800],["2024-11-01",8530.0,9290.0,8530.0,8800.0,25700],["2024-11-04",8380.0,8750.0,8380.0,8600.0,19200],["2024-11-05",8410.0,9200.0,8410.0,8960.0,20800],["2024-11-06",8960.0,8960.0,8680.0,8680.0,10100],["2024-11-07",8680.0,8950.0,8500.0,8660.0,8500],["2024-11-08",8600.0,9000.0,8400.0,8790.0,10400],["2024-11-11",8280.0,8790.0,8280.0,8710.0,23600],["2024-11-12",8700.0,8700.0,8110.0,8110.0,46200],["2024-11-13",8110.0,8500.0,7600.0,8020.0,6600],["2024-11-14",8100.0,8580.0,8100.0,8580.0,46700],["2024-11-15",9000.0,9180.0,8890.0,9180.0,89500],["2024-11-18",9820.0,9820.0,9820.0,9820.0,48000],["2024-11-19",10500.0,10500.0,9830.0,10500.0,439600],["2024-11-20",10200.0,11200.0,10200.0,11000.0,443900],["2024-11-21",10700.0,11750.0,10700.0,11750.0,178000],["2024-11-22",12500.0,12550.0,11700.0,12500.0,418800],["2024-11-25",12500.0,12700.0,11900.0,12150.0,86800],["2024-11-26",12150.0,12400.0,11600.0,11700.0,106700],["2024-11-27",11150.0,12000.0,11150.0,11950.0,95800],["2024-11-28",11400.0,11900.0,11400.0,11800.0,21200],["2024-11-29",11900.0,11900.0,11200.0,11250.0,64700],["2024-12-02",10950.0,11600.0,10900.0,11400.0,79800],["2024-12-03",11250.0,11800.0,11250.0,11250.0,45700],["2024-12-04",11600.0,11750.0,11500.0,11550.0,67600],["2024-12-05",11300.0,11800.0,11200.0,11350.0,70100],["2024-12-06",11200.0,11800.0,11150.0,11150.0,21400],["2024-12-09",11200.0,11900.0,11000.0,11900.0,71600],["2024-12-10",12400.0,12700.0,12400.0,12700.0,171300],["2024-12-11",12900.0,13550.0,12800.0,13400.0,219800],["2024-12-12",13400.0,13500.0,12500.0,12500.0,60700],["2024-12-13",12000.0,12500.0,11700.0,12500.0,93200],["2024-12-16",11900.0,12850.0,11900.0,12450.0,19400],["2024-12-17",12100.0,12450.0,11800.0,11850.0,50600],["2024-12-18",11850.0,12200.0,11600.0,12000.0,32400],["2024-12-19",11700.0,11950.0,11600.0,11700.0,48300],["2024-12-20",12200.0,12250.0,11550.0,12200.0,67500],["2024-12-23",11700.0,12700.0,11700.0,12100.0,17800],["2024-12-24",11600.0,12000.0,11600.0,11800.0,56800],["2024-12-25",11700.0,12000.0,11700.0,11900.0,36500],["2024-12-26",11950.0,11950.0,11550.0,11600.0,10200],["2024-12-27",11600.0,11800.0,11100.0,11400.0,18000],["2024-12-30",11400.0,11750.0,11400.0,11550.0,5302500],["2024-12-31",11650.0,12000.0,11250.0,11600.0,8800],["2025-01-02",11550.0,11850.0,11500.0,11600.0,11700],["2025-01-03",11500.0,12000.0,11500.0,11600.0,8900],["2025-01-06",11000.0,12000.0,10900.0,11200.0,11300],["2025-01-07",11200.0,11500.0,11000.0,11000.0,21800],["2025-01-08",11000.0,11650.0,11000.0,11500.0,45400],["2025-01-09",11200.0,11600.0,11100.0,11100.0,6000],["2025-01-10",11050.0,11350.0,10900.0,10900.0,19000],["2025-01-13",10900.0,11200.0,10500.0,11200.0,7200],["2025-01-14",10950.0,11450.0,10950.0,11250.0,12000],["2025-01-15",11350.0,12000.0,11300.0,12000.0,77100],["2025-01-16",11750.0,12200.0,11750.0,12000.0,18400],["2025-01-17",12800.0,12800.0,11900.0,12600.0,64800],["2025-01-20",12600.0,12700.0,12300.0,12300.0,27200],["2025-01-21",12300.0,12600.0,12300.0,12300.0,40200],["2025-01-22",11700.0,12300.0,11700.0,12200.0,2400],["2025-01-23",11700.0,12200.0,11700.0,12200.0,8100],["2025-01-24",12100.0,12800.0,12050.0,12150.0,3100],["2025-02-03",11900.0,12400.0,11700.0,12200.0,5500],["2025-02-04",12250.0,12400.0,12200.0,12200.0,11000],["2025-02-05",12200.0,12750.0,12000.0,12450.0,34800],["2025-02-06",12450.0,13300.0,12000.0,13300.0,104800],["2025-02-07",13400.0,14200.0,13400.0,14200.0,308500],["2025-02-10",14900.0,14900.0,13600.0,13700.0,103100],["2025-02-11",13550.0,14250.0,12800.0,13150.0,36700],["2025-02-12",13300.0,13600.0,12900.0,13150.0,22600],["2025-02-13",13000.0,13600.0,12700.0,13000.0,46000],["2025-02-14",13100.0,13600.0,12900.0,13300.0,36300],["2025-02-17",13000.0,13200.0,12650.0,13000.0,12700],["2025-02-18",13000.0,13900.0,12900.0,13900.0,217000],["2025-02-19",14850.0,14850.0,14750.0,14850.0,190600],["2025-02-20",15800.0,15800.0,14900.0,15650.0,177500],["2025-02-21",15350.0,15650.0,15050.0,15250.0,97800],["2025-02-24",15050.0,15600.0,14800.0,15000.0,88100],["2025-02-25",15000.0,15800.0,15000.0,15100.0,86300],["2025-02-26",15100.0,16150.0,15000.0,16150.0,113500],["2025-02-27",16550.0,16550.0,16100.0,16200.0,113100],["2025-02-28",16100.0,16200.0,15200.0,15200.0,123500],["2025-03-03",15200.0,15900.0,15200.0,15450.0,28800],["2025-03-04",15300.0,15600.0,15000.0,15400.0,47000],["2025-03-05",15200.0,15500.0,15150.0,15200.0,18600],["2025-03-06",15100.0,16250.0,15100.0,15200.0,21900],["2025-03-07",15250.0,15900.0,15250.0,15650.0,101600],["2025-03-10",15250.0,15600.0,15150.0,15400.0,63200],["2025-03-11",15400.0,16400.0,15200.0,15550.0,106200],["2025-03-12",15900.0,15900.0,15550.0,15800.0,5700],["2025-03-13",15800.0,16000.0,15200.0,15750.0,71400],["2025-03-14",15100.0,15400.0,15100.0,15100.0,39700],["2025-03-17",15700.0,15700.0,14300.0,14800.0,35700],["2025-03-18",14500.0,15250.0,14300.0,14500.0,65100],["2025-03-19",14500.0,15000.0,14500.0,14600.0,31300],["2025-03-20",15050.0,15050.0,14100.0,14600.0,34600],["2025-03-21",14250.0,14900.0,14100.0,14100.0,49700],["2025-03-24",13800.0,14450.0,13800.0,14200.0,15900],["2025-03-25",14250.0,14700.0,13800.0,14650.0,39500],["2025-03-26",14650.0,14700.0,14200.0,14600.0,34200],["2025-03-27",14900.0,14900.0,13900.0,14050.0,100100],["2025-03-28",14100.0,14500.0,14000.0,14500.0,26300],["2025-03-31",14300.0,14850.0,13500.0,14050.0,1108200],["2025-04-01",14050.0,14500.0,14000.0,14300.0,464000],["2025-04-02",14000.0,14300.0,13900.0,13900.0,22100],["2025-04-03",13200.0,13850.0,12950.0,12950.0,71700],["2025-04-04",12050.0,12850.0,12050.0,12050.0,60700],["2025-04-08",12050.0,12050.0,11250.0,11250.0,3028700],["2025-04-09",10500.0,11250.0,10500.0,11250.0,54200],["2025-04-10",12000.0,12000.0,12000.0,12000.0,144400],["2025-04-11",12800.0,12800.0,12000.0,12550.0,48700],["2025-04-14",12550.0,12800.0,12150.0,12800.0,45600],["2025-04-15",12800.0,12800.0,12000.0,12100.0,25400],["2025-04-16",12000.0,12800.0,11600.0,11600.0,493400],["2025-04-17",11650.0,12250.0,11600.0,12200.0,2700],["2025-04-18",12200.0,13050.0,12200.0,12850.0,38500],["2025-04-21",12800.0,12800.0,12200.0,12800.0,57400],["2025-04-22",12700.0,13050.0,12000.0,12700.0,34800],["2025-04-23",13000.0,13000.0,12400.0,12900.0,20800],["2025-04-24",13600.0,13600.0,12500.0,12600.0,42400],["2025-04-25",12900.0,12900.0,12100.0,12100.0,7400],["2025-04-28",12900.0,12900.0,12400.0,12650.0,600],["2025-04-29",12700.0,13000.0,12600.0,12700.0,28500],["2025-05-05",11900.0,12700.0,11900.0,12700.0,5900],["2025-05-06",12700.0,13250.0,12500.0,12500.0,9400],["2025-05-07",12300.0,12900.0,12300.0,12750.0,700],["2025-05-08",12700.0,12700.0,12350.0,12700.0,5900],["2025-05-09",12400.0,12800.0,12350.0,12400.0,58100],["2025-05-12",12400.0,13000.0,12400.0,13000.0,26800],["2025-05-13",13000.0,13400.0,12950.0,13400.0,20000],["2025-05-14",13500.0,13500.0,12700.0,12700.0,7500],["2025-05-15",13100.0,13500.0,12700.0,12800.0,177500],["2025-05-16",13300.0,13400.0,13100.0,13400.0,17000],["2025-05-19",13350.0,13350.0,13000.0,13250.0,13200],["2025-05-20",13750.0,13750.0,12800.0,12850.0,4500],["2025-05-21",12850.0,13300.0,12700.0,13300.0,10500],["2025-05-22",13200.0,13250.0,12500.0,13250.0,57500],["2025-05-23",12700.0,13050.0,12500.0,13000.0,48900],["2025-05-26",13150.0,13150.0,12500.0,12900.0,9600],["2025-05-27",12500.0,13150.0,12500.0,13150.0,109500],["2025-05-28",13100.0,13500.0,13100.0,13500.0,200],["2025-05-29",13500.0,13500.0,12700.0,12750.0,9700],["2025-05-30",12750.0,12950.0,12650.0,12700.0,27600],["2025-06-02",13100.0,13100.0,12350.0,12700.0,14900],["2025-06-03",12800.0,13200.0,12700.0,12700.0,29600],["2025-06-04",12700.0,13000.0,12500.0,12750.0,16200],["2025-06-05",12500.0,12950.0,12350.0,12800.0,14400],["2025-06-06",12600.0,12950.0,12400.0,12600.0,26500],["2025-06-09",12650.0,12650.0,12200.0,12300.0,89600],["2025-06-10",12300.0,12700.0,11800.0,12700.0,6400],["2025-06-11",12550.0,12700.0,12500.0,12700.0,7100],["2025-06-12",12700.0,12700.0,12350.0,12600.0,11000],["2025-06-13",12150.0,12550.0,12150.0,12550.0,11800],["2025-06-16",12550.0,12800.0,12000.0,12650.0,18200],["2025-06-17",12200.0,12800.0,12200.0,12800.0,22100],["2025-06-18",12750.0,12750.0,12500.0,12500.0,12600],["2025-06-19",12500.0,12700.0,12500.0,12700.0,5800],["2025-06-20",12700.0,13000.0,12300.0,12750.0,5800],["2025-06-23",12700.0,12700.0,12500.0,12700.0,5100],["2025-06-24",12700.0,12700.0,12500.0,12500.0,12700],["2025-06-25",12600.0,13000.0,12600.0,12900.0,61700],["2025-06-26",12900.0,13000.0,12900.0,13000.0,22300],["2025-06-27",13000.0,13300.0,12900.0,13000.0,48500],["2025-06-30",13000.0,13000.0,12500.0,12600.0,5700],["2025-07-01",12600.0,12950.0,12500.0,12600.0,10200],["2025-07-02",12650.0,12700.0,12600.0,12600.0,29500],["2025-07-03",12400.0,12950.0,12300.0,12650.0,63400],["2025-07-04",12650.0,12750.0,12500.0,12750.0,16400],["2025-07-07",12500.0,12800.0,12400.0,12600.0,10800],["2025-07-08",12500.0,12650.0,12500.0,12600.0,13800],["2025-07-09",12600.0,12850.0,12500.0,12850.0,7000],["2025-07-10",12850.0,12900.0,12600.0,12600.0,20000],["2025-07-11",12950.0,12950.0,12500.0,12650.0,16100],["2025-07-14",12550.0,12850.0,12200.0,12850.0,31000],["2025-07-15",12850.0,12850.0,12450.0,12600.0,36900],["2025-07-16",12900.0,12900.0,12450.0,12700.0,17300],["2025-07-17",12700.0,13550.0,12700.0,13550.0,181300],["2025-07-18",14450.0,14450.0,13950.0,14200.0,44300],["2025-07-21",13900.0,13950.0,13250.0,13250.0,1536500],["2025-07-22",13450.0,13450.0,12700.0,12800.0,31900],["2025-07-23",12850.0,13350.0,12800.0,12850.0,35800],["2025-07-24",12900.0,13400.0,12900.0,13000.0,10500],["2025-07-25",13000.0,13400.0,12950.0,12950.0,25900],["2025-07-28",12950.0,13600.0,12950.0,13600.0,70500],["2025-07-29",13600.0,13600.0,12750.0,12750.0,30600],["2025-07-30",12800.0,13100.0,12450.0,13100.0,29500],["2025-07-31",13000.0,13550.0,12800.0,13550.0,31500],["2025-08-01",13350.0,13350.0,13000.0,13100.0,10900],["2025-08-04",13400.0,13400.0,12800.0,12800.0,27900],["2025-08-05",12850.0,13300.0,12850.0,12900.0,121600],["2025-08-06",12900.0,13100.0,12900.0,13000.0,7600],["2025-08-07",13200.0,13200.0,12750.0,13000.0,14300],["2025-08-08",13000.0,13100.0,12800.0,12800.0,31500],["2025-08-11",12850.0,13550.0,12850.0,13150.0,32900],["2025-08-12",13150.0,13300.0,12800.0,12800.0,80400],["2025-08-13",13350.0,13350.0,12800.0,13100.0,152600],["2025-08-14",13200.0,13200.0,12950.0,12950.0,31100],["2025-08-15",12950.0,13850.0,12950.0,13850.0,1523900],["2025-08-18",14800.0,14800.0,14800.0,14800.0,47600],["2025-08-19",15800.0,15800.0,15200.0,15800.0,226300],["2025-08-20",16500.0,16500.0,14900.0,15600.0,2631100],["2025-08-21",16400.0,16400.0,14900.0,14900.0,74800],["2025-08-22",14050.0,15200.0,13900.0,13900.0,50100],["2025-08-25",13900.0,14750.0,13200.0,14700.0,1114700],["2025-08-26",14800.0,15650.0,14700.0,15400.0,17900],["2025-08-27",15500.0,15900.0,14600.0,15000.0,29700],["2025-08-28",14500.0,14950.0,14150.0,14900.0,23100],["2025-08-29",14500.0,15000.0,13950.0,15000.0,22100],["2025-09-03",15500.0,15500.0,14200.0,14950.0,12500],["2025-09-04",14850.0,15000.0,14850.0,14900.0,35800],["2025-09-05",14100.0,15000.0,14100.0,15000.0,97200],["2025-09-08",14800.0,15000.0,14050.0,14950.0,24400],["2025-09-09",14800.0,15050.0,14250.0,14800.0,12100],["2025-09-10",14500.0,14850.0,14100.0,14200.0,428700],["2025-09-11",14100.0,14300.0,13350.0,14200.0,13700],["2025-09-12",14200.0,14200.0,14100.0,14150.0,7900],["2025-09-15",13750.0,14700.0,13750.0,14500.0,4000],["2025-09-16",14500.0,14500.0,13900.0,14250.0,27200],["2025-09-17",14200.0,14250.0,13750.0,14000.0,15400],["2025-09-18",13800.0,14150.0,13750.0,14000.0,3100],["2025-09-19",14000.0,14300.0,14000.0,14300.0,11200],["2025-09-22",13650.0,14500.0,13650.0,14400.0,10800],["2025-09-23",14300.0,14950.0,14300.0,14700.0,11500],["2025-09-24",14700.0,14700.0,13950.0,14050.0,7200],["2025-09-25",14050.0,14450.0,14000.0,14300.0,10500],["2025-09-26",14200.0,14200.0,14000.0,14200.0,18100],["2025-09-29",14200.0,14200.0,14000.0,14000.0,11400],["2025-09-30",13750.0,14600.0,13700.0,13950.0,12100],["2025-10-01",14200.0,14200.0,14100.0,14100.0,600],["2025-10-02",14100.0,14100.0,14100.0,14100.0,0],["2025-10-03",13700.0,14050.0,13700.0,14050.0,2400],["2025-10-06",14000.0,14100.0,14000.0,14000.0,23200],["2025-10-07",13300.0,13950.0,13250.0,13950.0,2000],["2025-10-08",14100.0,14100.0,13700.0,14000.0,2600],["2025-10-09",13700.0,13950.0,13700.0,13950.0,5200],["2025-10-10",13950.0,14000.0,13400.0,13950.0,13100],["2025-10-13",13500.0,13900.0,13400.0,13800.0,6600],["2025-10-14",13650.0,14100.0,13500.0,13650.0,32900],["2025-10-15",13400.0,13450.0,13050.0,13050.0,13900],["2025-10-16",13050.0,13300.0,13000.0,13000.0,11100],["2025-10-17",13000.0,13000.0,12500.0,12950.0,12000],["2025-10-20",12950.0,12950.0,12600.0,12800.0,6200],["2025-10-21",12700.0,13650.0,12700.0,13450.0,102100],["2025-10-22",13450.0,13450.0,12550.0,13000.0,12100],["2025-10-23",13000.0,13000.0,12950.0,13000.0,400],["2025-10-24",12900.0,13200.0,12600.0,13200.0,13900],["2025-10-27",13200.0,14000.0,12900.0,13700.0,84000],["2025-10-28",13700.0,13700.0,13100.0,13700.0,64500],["2025-10-29",13900.0,14650.0,13150.0,13950.0,10300],["2025-10-30",13550.0,14000.0,13000.0,13800.0,32100],["2025-10-31",13750.0,13900.0,13100.0,13500.0,2997900],["2025-11-03",13200.0,13800.0,13200.0,13200.0,11400],["2025-11-04",13400.0,13400.0,13150.0,13400.0,10500],["2025-11-05",13200.0,13700.0,13150.0,13700.0,3300],["2025-11-06",13150.0,13700.0,13150.0,13250.0,2200],["2025-11-07",13600.0,13700.0,13600.0,13700.0,15800],["2025-11-10",13000.0,13750.0,12800.0,13500.0,18200],["2025-11-11",13500.0,13500.0,13500.0,13500.0,100],["2025-11-12",14000.0,14000.0,13550.0,13550.0,2100],["2025-11-13",13550.0,13700.0,13550.0,13550.0,10100],["2025-11-14",13600.0,13600.0,13000.0,13400.0,17700],["2025-11-17",13700.0,13700.0,12650.0,13600.0,8700],["2025-11-18",13000.0,13800.0,13000.0,13800.0,500],["2025-11-19",13150.0,13500.0,13100.0,13500.0,1200],["2025-11-20",13350.0,13500.0,13350.0,13500.0,400],["2025-11-21",12700.0,13500.0,12700.0,13500.0,3000],["2025-11-24",13400.0,13400.0,13000.0,13000.0,2600],["2025-11-25",13000.0,13000.0,12600.0,12650.0,34900],["2025-11-26",13200.0,13200.0,12600.0,12900.0,5300],["2025-11-27",13300.0,13300.0,12800.0,13200.0,3100],["2025-11-28",12600.0,13000.0,12600.0,12650.0,480400],["2025-12-01",12900.0,13150.0,12800.0,13150.0,5600],["2025-12-02",13150.0,13150.0,13150.0,13150.0,0],["2025-12-03",12800.0,13350.0,12250.0,12250.0,37900],["2025-12-04",13100.0,13100.0,13000.0,13100.0,7000],["2025-12-05",13900.0,14000.0,13550.0,13800.0,11800],["2025-12-08",14100.0,14250.0,13000.0,13800.0,98900],["2025-12-09",14000.0,14100.0,12850.0,14050.0,43700],["2025-12-10",14200.0,14200.0,13100.0,14000.0,18500],["2025-12-11",13500.0,14100.0,13500.0,13900.0,275200],["2025-12-12",13800.0,14300.0,13250.0,13900.0,469300],["2025-12-15",14200.0,14200.0,13500.0,13500.0,433200],["2025-12-16",13500.0,14300.0,13500.0,14150.0,360600],["2025-12-17",14150.0,15100.0,13950.0,14750.0,621600],["2025-12-18",15100.0,15500.0,14750.0,15500.0,429200],["2025-12-19",15700.0,15900.0,14500.0,14500.0,36100],["2025-12-22",14100.0,15400.0,14100.0,15200.0,4200],["2025-12-23",15450.0,15450.0,14600.0,15250.0,6300],["2025-12-24",14350.0,15250.0,14350.0,15200.0,1700],["2025-12-25",15200.0,15200.0,15200.0,15200.0,0],["2025-12-26",14150.0,15000.0,14150.0,15000.0,3800],["2025-12-29",14000.0,15000.0,14000.0,15000.0,1500],["2025-12-30",15300.0,15300.0,14350.0,15000.0,700],["2025-12-31",15000.0,15000.0,15000.0,15000.0,0],["2026-01-05",14100.0,15000.0,13950.0,14750.0,4200],["2026-01-06",14700.0,14700.0,14050.0,14050.0,500],["2026-01-07",14000.0,14150.0,14000.0,14150.0,6300],["2026-01-08",14900.0,14900.0,13250.0,14000.0,10500],["2026-01-09",13200.0,13950.0,13050.0,13950.0,16000],["2026-01-12",13050.0,13800.0,13050.0,13800.0,2800],["2026-01-13",13100.0,13350.0,13100.0,13350.0,600],["2026-01-14",13300.0,13600.0,13300.0,13350.0,11100],["2026-01-15",13450.0,13700.0,13450.0,13500.0,20200],["2026-01-16",13500.0,13500.0,13500.0,13500.0,0],["2026-01-19",13450.0,13500.0,12800.0,12800.0,34600],["2026-01-20",12800.0,13500.0,12800.0,13400.0,2300],["2026-01-21",13500.0,13500.0,13000.0,13050.0,30000],["2026-01-22",13450.0,13450.0,12600.0,13400.0,1700],["2026-01-23",13400.0,13400.0,13400.0,13400.0,0],["2026-01-26",13400.0,13400.0,12600.0,12950.0,4800],["2026-01-27",12200.0,13600.0,12200.0,13600.0,309900],["2026-01-28",13600.0,14550.0,13100.0,14550.0,517200],["2026-01-29",14500.0,14500.0,14000.0,14000.0,920500],["2026-01-30",13200.0,14000.0,13200.0,14000.0,420500],["2026-02-02",14000.0,14000.0,13050.0,13750.0,102700],["2026-02-03",13750.0,13750.0,13500.0,13750.0,900],["2026-02-04",13750.0,13750.0,13050.0,13550.0,18400],["2026-02-05",13400.0,13400.0,13100.0,13100.0,300],["2026-02-06",13000.0,13000.0,13000.0,13000.0,1200],["2026-02-09",13000.0,13750.0,13000.0,13750.0,500],["2026-02-10",13600.0,13850.0,13550.0,13850.0,8000],["2026-02-11",13850.0,13850.0,13100.0,13100.0,1021100],["2026-02-12",13900.0,13900.0,13050.0,13900.0,344000],["2026-02-13",13600.0,13600.0,13500.0,13500.0,38900],["2026-02-23",13400.0,13500.0,13400.0,13500.0,5000],["2026-02-24",13150.0,13150.0,13100.0,13100.0,1300],["2026-02-25",13100.0,13100.0,13000.0,13000.0,6400],["2026-02-26",13000.0,13000.0,13000.0,13000.0,200],["2026-02-27",12950.0,12950.0,12950.0,12950.0,500],["2026-03-02",12950.0,13400.0,12500.0,13400.0,15800],["2026-03-03",13300.0,13300.0,12600.0,13300.0,1600],["2026-03-04",13200.0,13200.0,13000.0,13000.0,2372300],["2026-03-05",13000.0,13000.0,12350.0,12900.0,2300],["2026-03-06",12800.0,13500.0,12800.0,13500.0,300],["2026-03-09",13400.0,13400.0,12900.0,13000.0,22200],["2026-03-10",13000.0,13000.0,12500.0,13000.0,600],["2026-03-11",12800.0,13000.0,12200.0,13000.0,1700],["2026-03-12",13000.0,13100.0,13000.0,13100.0,7500],["2026-03-13",12500.0,13500.0,12500.0,13500.0,400],["2026-03-16",13500.0,13500.0,13500.0,13500.0,0],["2026-03-17",12600.0,12900.0,12600.0,12900.0,1300],["2026-03-18",12800.0,13300.0,12800.0,13300.0,300],["2026-03-19",12800.0,13300.0,12800.0,13300.0,1500],["2026-03-20",13300.0,13300.0,13300.0,13300.0,0],["2026-03-23",13200.0,13200.0,12900.0,13200.0,164000],["2026-03-24",13050.0,13200.0,12400.0,13200.0,319700],["2026-03-25",13000.0,13400.0,12900.0,13400.0,577700],["2026-03-26",13000.0,13400.0,13000.0,13400.0,458100],["2026-03-27",12900.0,13950.0,12900.0,13950.0,437100],["2026-03-30",13200.0,13900.0,13200.0,13900.0,1100],["2026-03-31",14000.0,14000.0,13500.0,14000.0,1004100],["2026-04-01",14000.0,14200.0,13050.0,13600.0,113300],["2026-04-02",13700.0,13700.0,12650.0,13200.0,74000],["2026-04-03",14100.0,14100.0,12500.0,13000.0,12400],["2026-04-06",13000.0,13100.0,12500.0,12500.0,1000],["2026-04-07",12500.0,13000.0,11650.0,12850.0,9100],["2026-04-08",12600.0,12950.0,12400.0,12900.0,7300],["2026-04-09",12900.0,12900.0,12100.0,12700.0,7800],["2026-04-10",12650.0,12800.0,12600.0,12800.0,9200],["2026-04-13",12800.0,12900.0,12550.0,12750.0,6000],["2026-04-14",12700.0,13000.0,12700.0,13000.0,2000],["2026-04-15",12550.0,12950.0,12550.0,12950.0,700],["2026-04-16",12400.0,12900.0,12400.0,12900.0,2400],["2026-04-17",12200.0,12800.0,12200.0,12800.0,500],["2026-04-20",12500.0,12700.0,12500.0,12700.0,1400],["2026-04-21",12700.0,12700.0,12650.0,12650.0,700],["2026-04-22",12500.0,13000.0,12150.0,12500.0,11000],["2026-04-23",12450.0,12900.0,12300.0,12900.0,10800],["2026-04-24",12900.0,12900.0,12500.0,12800.0,24300],["2026-04-28",12600.0,12700.0,12300.0,12700.0,46100],["2026-04-29",12300.0,12600.0,12300.0,12600.0,9500],["2026-05-04",12300.0,12850.0,12300.0,12750.0,90100],["2026-05-05",12650.0,12650.0,12650.0,12650.0,100],["2026-05-06",12800.0,12800.0,12300.0,12800.0,1700],["2026-05-07",12800.0,12800.0,12500.0,12700.0,31300],["2026-05-08",12350.0,12800.0,12000.0,12800.0,1600],["2026-05-11",13000.0,13600.0,12500.0,13000.0,1300],["2026-05-12",13000.0,13000.0,12500.0,12800.0,43200],["2026-05-13",12800.0,12800.0,12300.0,12800.0,5200],["2026-05-14",12400.0,12800.0,12250.0,12800.0,11500],["2026-05-15",12450.0,12450.0,12450.0,12450.0,200],["2026-05-18",12450.0,12650.0,12450.0,12650.0,200],["2026-05-19",12300.0,12650.0,12300.0,12650.0,500],["2026-05-20",12150.0,12750.0,12150.0,12500.0,16900],["2026-05-21",12200.0,12800.0,12200.0,12800.0,34400],["2026-05-22",12700.0,13650.0,12300.0,13650.0,66600],["2026-05-25",13600.0,13600.0,13000.0,13000.0,31300],["2026-05-26",12350.0,13000.0,12350.0,12350.0,800],["2026-05-27",12500.0,13200.0,12500.0,13000.0,5300],["2026-05-28",12550.0,13550.0,12550.0,13000.0,1300],["2026-05-29",13250.0,13250.0,13250.0,13250.0,200],["2026-06-01",12400.0,12500.0,12350.0,12500.0,11500],["2026-06-02",12500.0,12700.0,12500.0,12700.0,400],["2026-06-03",12650.0,13000.0,12200.0,13000.0,5500],["2026-06-04",13000.0,13250.0,12700.0,13000.0,50500],["2026-06-05",13000.0,13000.0,12550.0,12550.0,27400],["2026-06-08",12950.0,12950.0,12950.0,12950.0,100],["2026-06-09",12950.0,12950.0,12200.0,12850.0,2200],["2026-06-10",12950.0,12950.0,12950.0,12950.0,100],["2026-06-11",12950.0,12950.0,12950.0,12950.0,0],["2026-06-12",13000.0,13000.0,12500.0,12800.0,21700],["2026-06-15",12800.0,12800.0,12500.0,12800.0,1300],["2026-06-16",12800.0,12800.0,12400.0,12800.0,26500],["2026-06-17",12400.0,13000.0,12400.0,12900.0,25100],["2026-06-18",12800.0,13100.0,12000.0,12900.0,51200],["2026-06-19",12800.0,12800.0,12800.0,12800.0,100],["2026-06-22",12300.0,12700.0,11950.0,11950.0,72200],["2026-06-23",12000.0,12100.0,11500.0,12100.0,3100],["2026-06-24",12000.0,12100.0,12000.0,12000.0,600],["2026-06-25",11900.0,11950.0,11450.0,11950.0,6800],["2026-06-26",11900.0,11950.0,11700.0,11850.0,18400],["2026-06-29",11900.0,12000.0,11900.0,12000.0,600],["2026-06-30",11950.0,12200.0,11900.0,12000.0,111400],["2026-07-01",11900.0,11900.0,11700.0,11700.0,1600],["2026-07-02",11700.0,11700.0,11700.0,11700.0,100],["2026-07-03",11800.0,12100.0,11800.0,12100.0,1100],["2026-07-06",12000.0,12000.0,11700.0,12000.0,1500],["2026-07-07",12000.0,12000.0,12000.0,12000.0,0],["2026-07-08",11700.0,11900.0,11600.0,11600.0,2500],["2026-07-09",12100.0,12100.0,11350.0,12050.0,300],["2026-07-10",12000.0,12700.0,11900.0,12700.0,792700],["2026-07-13",12000.0,12800.0,11900.0,12650.0,537200],["2026-07-14",12200.0,12700.0,12200.0,12650.0,1491300],["2026-07-15",12100.0,12950.0,11800.0,12850.0,5500],["2026-07-16",12500.0,12850.0,12200.0,12700.0,5100],["2026-07-17",12600.0,12700.0,11850.0,12700.0,4000],["2026-07-20",12500.0,12650.0,11850.0,12000.0,105400],["2026-07-21",12500.0,12500.0,11700.0,12450.0,3600],["2026-07-22",11650.0,12450.0,11600.0,12200.0,237000],["2026-07-23",11550.0,12600.0,11550.0,12150.0,649810],["2026-07-24",11700.0,12600.0,11600.0,12400.0,3700],["2026-07-27",11750.0,12300.0,11700.0,12300.0,112800],["2026-07-28",11550.0,12300.0,11450.0,12200.0,14400],["2026-07-29",11500.0,12350.0,11500.0,12200.0,2000],["2026-07-30",12600.0,12600.0,11500.0,12050.0,3600],["2026-07-31",11550.0,12500.0,11550.0,12500.0,11300],["2026-08-03",12500.0,12500.0,11650.0,12250.0,75300],["2026-08-04",11650.0,12200.0,11400.0,12000.0,9100],["2026-08-05",12200.0,12200.0,11900.0,11900.0,1001000],["2026-08-06",11450.0,11850.0,11450.0,11800.0,1300],["2026-08-07",11700.0,11750.0,11500.0,11700.0,6800],["2026-08-10",11950.0,11950.0,11850.0,11850.0,600],["2026-08-11",11500.0,11800.0,11500.0,11650.0,100400],["2026-08-12",11650.0,11650.0,11650.0,11650.0,0],["2026-08-13",11900.0,11900.0,11900.0,11900.0,100],["2026-08-14",11900.0,11900.0,11900.0,11900.0,200],["2026-08-17",11800.0,11800.0,11800.0,11800.0,100000],["2026-08-18",11800.0,11800.0,11800.0,11800.0,300],["2026-08-19",11800.0,11800.0,11800.0,11800.0,0],["2026-08-20",11400.0,11700.0,11000.0,11700.0,5300],["2026-08-21",11500.0,11650.0,11500.0,11650.0,500],["2026-08-24",11650.0,11650.0,11650.0,11650.0,0],["2026-08-25",11150.0,11550.0,10900.0,11500.0,3200],["2026-08-26",11600.0,11900.0,11050.0,11500.0,3600],["2026-08-27",11000.0,11350.0,11000.0,11350.0,500],["2026-08-28",11400.0,11400.0,10600.0,11300.0,14700],["2026-09-03",11250.0,11400.0,11250.0,11400.0,500],["2026-09-04",11650.0,11650.0,11650.0,11650.0,100],["2026-09-07",11300.0,11350.0,11200.0,11200.0,437400],["2026-09-08",11150.0,11500.0,11150.0,11350.0,300],["2026-09-09",10800.0,11300.0,10650.0,11000.0,24500],["2026-09-10",10400.0,11650.0,10400.0,11450.0,700],["2026-09-11",10750.0,11450.0,10750.0,11450.0,4900],["2026-09-14",11200.0,11600.0,11200.0,11600.0,300],["2026-09-15",10900.0,11250.0,10900.0,11150.0,8100],["2026-09-16",11000.0,11000.0,10950.0,10950.0,34700],["2026-09-17",10950.0,11450.0,10950.0,11450.0,200],["2026-09-18",11150.0,11300.0,11150.0,11300.0,2100],["2026-09-21",11350.0,11350.0,10800.0,10800.0,200],["2026-09-22",11300.0,11300.0,11300.0,11300.0,200],["2026-09-23",11300.0,11300.0,11300.0,11300.0,0],["2026-09-24",10650.0,11200.0,10650.0,11150.0,10300],["2026-09-25",11150.0,11150.0,11150.0,11150.0,0],["2026-09-28",11400.0,11800.0,11400.0,11800.0,200],["2026-09-29",11000.0,11800.0,11000.0,11800.0,15700],["2026-09-30",11700.0,11800.0,11700.0,11800.0,201400],["2026-10-01",11000.0,11750.0,11000.0,11550.0,1600],["2026-10-02",11700.0,11700.0,10800.0,10800.0,26800],["2026-10-05",11100.0,11400.0,10500.0,11400.0,5400],["2026-10-06",11300.0,11400.0,11150.0,11150.0,374200],["2026-10-07",11500.0,11500.0,11250.0,11250.0,3100],["2026-10-08",11200.0,11200.0,11150.0,11150.0,640000],["2026-10-09",11600.0,11600.0,11150.0,11150.0,155100],["2026-10-12",10800.0,11700.0,10800.0,11350.0,633900]]}