{"sym":"IVS","index":false,"bars":[["2011-08-01",6010.88,6010.88,6010.88,6010.88,5300],["2011-08-02",5667.4,5667.4,5667.4,5667.4,10200],["2011-08-03",5323.92,5323.92,5323.92,5323.92,3800],["2011-08-04",4980.44,4980.44,4980.44,4980.44,200],["2011-08-05",4636.96,4894.57,4636.96,4894.57,284000],["2011-08-08",4636.96,4894.57,4465.23,4808.7,5900],["2011-08-09",4722.83,4722.83,4379.36,4379.36,12500],["2011-08-10",4722.83,4722.83,4207.62,4207.62,5800],["2011-08-11",3950.01,3950.01,3950.01,3950.01,5500],["2011-08-12",3864.14,3864.14,3692.4,3778.27,20400],["2011-08-15",3692.4,3778.27,3606.53,3692.4,30200],["2011-08-16",3606.53,3778.27,3520.66,3692.4,19500],["2011-08-17",3606.53,3778.27,3606.53,3692.4,22600],["2011-08-18",3950.01,3950.01,3520.66,3692.4,19400],["2011-08-19",3520.66,3606.53,3520.66,3606.53,6100],["2011-08-22",3520.66,3692.4,3520.66,3606.53,44200],["2011-08-23",3692.4,3778.27,3692.4,3778.27,139100],["2011-08-24",3864.14,4035.88,3692.4,3864.14,65500],["2011-08-25",3778.27,4035.88,3778.27,3778.27,28100],["2011-08-26",4121.75,4121.75,3864.14,4121.75,39900],["2011-08-29",4293.49,4293.49,4293.49,4293.49,600],["2011-08-30",4551.09,4551.09,4551.09,4551.09,28300],["2011-08-31",4808.7,4808.7,4808.7,4808.7,47200],["2011-09-01",5066.31,5066.31,5066.31,5066.31,21700],["2011-09-05",5409.79,5409.79,5409.79,5409.79,7500],["2011-09-06",5753.27,5753.27,5066.31,5409.79,77700],["2011-09-07",5667.4,5667.4,5323.92,5667.4,103500],["2011-09-08",5495.66,5839.14,5495.66,5495.66,30900],["2011-09-09",5409.79,5581.53,5409.79,5495.66,22200],["2011-09-12",5409.79,5581.53,5152.18,5495.66,129600],["2011-09-13",5581.53,5667.4,5495.66,5581.53,85100],["2011-09-14",5409.79,5925.01,5409.79,5667.4,112400],["2011-09-15",5495.66,5495.66,5409.79,5495.66,9900],["2011-09-16",5667.4,5667.4,5152.18,5409.79,2600],["2011-09-19",5323.92,5581.53,5323.92,5581.53,79200],["2011-09-20",5753.27,5839.14,5667.4,5839.14,108300],["2011-09-21",6096.75,6182.62,5925.01,6010.88,141300],["2011-09-22",6440.23,6440.23,6268.49,6440.23,142800],["2011-09-23",6697.84,6783.71,6611.97,6783.71,237700],["2011-09-26",6783.71,6869.58,6096.75,6096.75,223100],["2011-09-27",6783.71,6783.71,6268.49,6268.49,102000],["2011-09-28",6697.84,6697.84,6268.49,6268.49,187900],["2011-09-29",6611.97,6611.97,5925.01,5925.01,133200],["2011-09-30",6440.23,6440.23,6010.88,6182.62,202400],["2011-10-03",6268.49,6268.49,5839.14,5839.14,40300],["2011-10-04",5753.27,5753.27,5667.4,5667.4,154300],["2011-10-05",5753.27,5925.01,5409.79,5409.79,179700],["2011-10-06",5753.27,5753.27,5495.66,5495.66,196000],["2011-10-07",5667.4,5753.27,5323.92,5323.92,127700],["2011-10-10",5495.66,5495.66,5323.92,5323.92,50500],["2011-10-11",5581.53,5581.53,5066.31,5066.31,45600],["2011-10-12",5066.31,5066.31,5066.31,5066.31,100],["2011-10-13",4722.83,4894.57,4722.83,4722.83,67300],["2011-10-14",4808.7,5066.31,4636.96,4636.96,94500],["2011-10-17",4980.44,4980.44,4980.44,4980.44,0],["2011-10-18",5066.31,5066.31,4636.96,4636.96,38300],["2011-10-19",5066.31,5066.31,4722.83,4722.83,42600],["2011-10-20",4980.44,4980.44,4980.44,4980.44,0],["2011-10-21",4808.7,4808.7,4808.7,4808.7,300],["2011-10-24",4551.09,4551.09,4551.09,4551.09,100],["2011-10-25",4293.49,4293.49,4293.49,4293.49,3700],["2011-10-26",4207.62,4293.49,4035.88,4035.88,99800],["2011-10-27",4293.49,4293.49,4207.62,4293.49,69400],["2011-10-28",4465.23,4551.09,4379.36,4551.09,96400],["2011-10-31",4722.83,4722.83,4465.23,4551.09,64100],["2011-11-01",4808.7,4808.7,4465.23,4465.23,61700],["2011-11-02",4551.09,4551.09,4551.09,4551.09,100],["2011-11-03",4293.49,4551.09,4293.49,4551.09,47900],["2011-11-04",4551.09,4551.09,4293.49,4293.49,46400],["2011-11-07",4293.49,4293.49,4293.49,4293.49,500],["2011-11-08",4035.88,4207.62,4035.88,4207.62,56600],["2011-11-09",4293.49,4293.49,3950.01,4121.75,3300],["2011-11-10",4207.62,4207.62,3864.14,3864.14,67100],["2011-11-11",4035.88,4035.88,3864.14,3864.14,7800],["2011-11-14",3950.01,3950.01,3692.4,3692.4,15200],["2011-11-15",3778.27,3950.01,3692.4,3778.27,49300],["2011-11-16",3950.01,4035.88,3864.14,3864.14,64100],["2011-11-17",3950.01,4035.88,3950.01,3950.01,50400],["2011-11-18",3778.27,3778.27,3778.27,3778.27,200],["2011-11-21",3778.27,3778.27,3520.66,3520.66,31300],["2011-11-22",3520.66,3520.66,3520.66,3520.66,700],["2011-11-23",3606.53,3692.4,3348.92,3692.4,45700],["2011-11-24",3692.4,3692.4,3606.53,3606.53,24300],["2011-11-25",3434.79,3520.66,3434.79,3520.66,30800],["2011-11-28",3520.66,3692.4,3348.92,3348.92,46700],["2011-11-29",3520.66,3692.4,3434.79,3434.79,87000],["2011-11-30",3778.27,3950.01,3606.53,3606.53,78900],["2011-12-01",4121.75,4207.62,3692.4,3692.4,106300],["2011-12-02",4035.88,4121.75,4035.88,4121.75,83000],["2011-12-05",4121.75,4379.36,4121.75,4379.36,253300],["2011-12-06",4465.23,4551.09,4465.23,4551.09,44000],["2011-12-07",4465.23,4465.23,4293.49,4293.49,24000],["2011-12-08",4207.62,4207.62,4207.62,4207.62,200],["2011-12-09",3950.01,4035.88,3950.01,3950.01,40300],["2011-12-12",3778.27,3864.14,3778.27,3778.27,44400],["2011-12-13",3606.53,3692.4,3606.53,3606.53,71800],["2011-12-14",3692.4,3692.4,3434.79,3434.79,52900],["2011-12-15",3692.4,3692.4,3692.4,3692.4,3100],["2011-12-16",3864.14,3950.01,3606.53,3692.4,59000],["2011-12-19",3950.01,3950.01,3606.53,3606.53,1100],["2011-12-20",3692.4,4121.75,3692.4,4121.75,201600],["2011-12-21",4207.62,4293.49,4207.62,4293.49,25100],["2011-12-22",4293.49,4293.49,3950.01,3950.01,15300],["2011-12-23",4035.88,4035.88,4035.88,4035.88,100],["2011-12-26",3778.27,4121.75,3778.27,3778.27,62900],["2011-12-27",3864.14,3864.14,3864.14,3864.14,200100],["2011-12-28",3864.14,4121.75,3606.53,3606.53,66500],["2011-12-29",3950.01,4207.62,3692.4,3692.4,14700],["2011-12-30",3692.4,4207.62,3692.4,4207.62,56200],["2012-01-03",3864.14,3864.14,3864.14,3864.14,5700],["2012-01-04",3606.53,3606.53,3606.53,3606.53,12000],["2012-01-05",3606.53,3606.53,3606.53,3606.53,0],["2012-01-06",3606.53,3606.53,3606.53,3606.53,0],["2012-01-09",3692.4,3692.4,3692.4,3692.4,100],["2012-01-10",3434.79,3606.53,3434.79,3434.79,314900],["2012-01-11",3606.53,3606.53,3263.05,3434.79,3900],["2012-01-12",3263.05,3520.66,3263.05,3520.66,20200],["2012-01-13",3434.79,3520.66,3263.05,3348.92,10900],["2012-01-16",3434.79,3520.66,3434.79,3434.79,7100],["2012-01-17",3520.66,3606.53,3520.66,3606.53,2000],["2012-01-18",3606.53,3606.53,3434.79,3606.53,5500],["2012-01-19",3520.66,3606.53,3520.66,3606.53,93000],["2012-01-20",3606.53,3778.27,3434.79,3778.27,59100],["2012-01-30",3692.4,3950.01,3692.4,3950.01,20700],["2012-01-31",3606.53,3864.14,3606.53,3864.14,15000],["2012-02-01",3520.66,3520.66,3520.66,3520.66,1000],["2012-02-02",3520.66,3692.4,3520.66,3606.53,20700],["2012-02-03",3864.14,3864.14,3864.14,3864.14,100],["2012-02-06",4035.88,4121.75,3950.01,3950.01,25200],["2012-02-07",4121.75,4293.49,3864.14,3864.14,17000],["2012-02-08",3950.01,4207.62,3950.01,4207.62,86100],["2012-02-09",4121.75,4293.49,3950.01,3950.01,22000],["2012-02-10",3950.01,3950.01,3950.01,3950.01,100],["2012-02-13",3864.14,4207.62,3778.27,3864.14,108700],["2012-02-14",3864.14,3864.14,3864.14,3864.14,300],["2012-02-15",3778.27,4121.75,3606.53,3606.53,77400],["2012-02-16",3950.01,4293.49,3778.27,3778.27,93600],["2012-02-17",4035.88,4379.36,3950.01,4121.75,134300],["2012-02-20",4207.62,4551.09,4207.62,4293.49,233600],["2012-02-21",4465.23,4808.7,4293.49,4293.49,115000],["2012-02-22",4465.23,4980.44,4465.23,4551.09,156300],["2012-02-23",5152.18,5152.18,4636.96,4636.96,41400],["2012-02-24",5323.92,5409.79,4722.83,4722.83,57300],["2012-02-27",5409.79,5409.79,4722.83,5238.05,365700],["2012-02-28",5667.4,5667.4,4980.44,5581.53,175100],["2012-02-29",5753.27,5753.27,5066.31,5066.31,112500],["2012-03-01",5753.27,5839.14,5152.18,5667.4,120300],["2012-03-02",5581.53,6096.75,5409.79,5495.66,102400],["2012-03-05",6096.75,6268.49,5839.14,6268.49,585400],["2012-03-06",6526.1,6611.97,5839.14,6010.88,313200],["2012-03-07",6697.84,6697.84,5925.01,6526.1,268700],["2012-03-08",6526.1,6783.71,6010.88,6010.88,136300],["2012-03-09",6268.49,6440.23,5839.14,5839.14,104700],["2012-03-12",6096.75,6182.62,5753.27,5753.27,123000],["2012-03-13",5495.66,5839.14,5495.66,5839.14,513300],["2012-03-14",5667.4,5839.14,5323.92,5495.66,405200],["2012-03-15",5667.4,6010.88,5323.92,5925.01,275800],["2012-03-16",5753.27,6010.88,5753.27,6010.88,1173600],["2012-03-19",6010.88,6268.49,5925.01,6096.75,267200],["2012-03-20",5753.27,6268.49,5753.27,6096.75,474000],["2012-03-21",6096.75,6440.23,6096.75,6096.75,717400],["2012-03-22",6268.49,6440.23,5839.14,5925.01,395700],["2012-03-23",6182.62,6182.62,5839.14,5925.01,375200],["2012-03-26",6096.75,6268.49,5753.27,6010.88,183600],["2012-03-27",6010.88,6096.75,5667.4,5667.4,218500],["2012-03-28",5409.79,5495.66,5323.92,5323.92,184500],["2012-03-29",5323.92,5323.92,4980.44,5066.31,160200],["2012-03-30",5066.31,5152.18,4808.7,4980.44,183200],["2012-04-03",5066.31,5323.92,4980.44,5238.05,273400],["2012-04-04",5238.05,5323.92,5066.31,5066.31,243000],["2012-04-05",5152.18,5323.92,5066.31,5323.92,142300],["2012-04-06",5323.92,5409.79,5238.05,5323.92,121200],["2012-04-09",5323.92,5409.79,5238.05,5409.79,125600],["2012-04-10",5323.92,5409.79,5238.05,5323.92,158400],["2012-04-11",5409.79,5667.4,5323.92,5667.4,431600],["2012-04-12",5753.27,6010.88,5753.27,5839.14,233300],["2012-04-13",5839.14,6096.75,5667.4,5839.14,198700],["2012-04-16",5839.14,6010.88,5839.14,5925.01,220900],["2012-04-17",5925.01,6010.88,5667.4,5753.27,238200],["2012-04-18",5839.14,5839.14,5495.66,5753.27,126600],["2012-04-19",5667.4,5667.4,5409.79,5495.66,215600],["2012-04-20",5495.66,5495.66,5323.92,5495.66,229700],["2012-04-23",5753.27,5839.14,5581.53,5839.14,526800],["2012-04-24",5925.01,6182.62,5925.01,6182.62,688000],["2012-04-25",6268.49,6611.97,6182.62,6611.97,508400],["2012-04-26",6697.84,7041.32,6611.97,6869.58,427900],["2012-04-27",6697.84,6955.45,6440.23,6440.23,518500],["2012-05-02",6526.1,6611.97,6096.75,6096.75,283600],["2012-05-03",6010.88,6440.23,5753.27,6440.23,489200],["2012-05-04",6354.36,6611.97,6182.62,6526.1,342800],["2012-05-07",6611.97,6869.58,6354.36,6697.84,543800],["2012-05-08",6697.84,6783.71,6268.49,6611.97,373800],["2012-05-09",6440.23,6611.97,6268.49,6611.97,907100],["2012-05-10",6611.97,6783.71,6354.36,6611.97,531800],["2012-05-11",6697.84,6783.71,6354.36,6354.36,648100],["2012-05-14",6354.36,6526.1,5925.01,5925.01,260300],["2012-05-15",6010.88,6096.75,5667.4,5753.27,238700],["2012-05-16",5753.27,6010.88,5495.66,5667.4,344500],["2012-05-17",5753.27,6010.88,5495.66,5495.66,376300],["2012-05-18",5839.14,5925.01,5409.79,5581.53,328300],["2012-05-21",5581.53,5839.14,5495.66,5839.14,323700],["2012-05-22",5925.01,6010.88,5753.27,5925.01,553500],["2012-05-23",5839.14,5839.14,5495.66,5495.66,141300],["2012-05-24",5495.66,5667.4,5152.18,5495.66,291100],["2012-05-25",5323.92,5581.53,5323.92,5581.53,356900],["2012-05-28",5667.4,5839.14,5495.66,5753.27,363400],["2012-05-29",5667.4,5667.4,5495.66,5667.4,147900],["2012-05-30",5581.53,5667.4,5581.53,5581.53,162800],["2012-05-31",5581.53,5581.53,5323.92,5495.66,169200],["2012-06-01",5495.66,5581.53,5323.92,5409.79,118500],["2012-06-04",5581.53,5581.53,5238.05,5238.05,177000],["2012-06-05",5409.79,5581.53,5152.18,5581.53,214100],["2012-06-06",5667.4,5667.4,5495.66,5667.4,293400],["2012-06-07",5753.27,5839.14,5581.53,5667.4,248300],["2012-06-08",5753.27,5839.14,5409.79,5581.53,226200],["2012-06-11",5581.53,5753.27,5495.66,5753.27,171600],["2012-06-12",5667.4,5753.27,5581.53,5581.53,384100],["2012-06-13",5667.4,5667.4,5409.79,5581.53,118900],["2012-06-14",5581.53,5581.53,5409.79,5581.53,431000],["2012-06-15",5581.53,5581.53,5495.66,5581.53,113800],["2012-06-18",5409.79,5667.4,5409.79,5581.53,140800],["2012-06-19",5667.4,5667.4,5323.92,5495.66,111500],["2012-06-20",5581.53,5581.53,5323.92,5495.66,124100],["2012-06-21",5581.53,5581.53,5409.79,5495.66,726100],["2012-06-22",5409.79,5409.79,5152.18,5152.18,98300],["2012-06-25",5323.92,5323.92,4894.57,4894.57,152600],["2012-06-26",4980.44,5066.31,4636.96,4722.83,1535000],["2012-06-27",5066.31,5066.31,4894.57,4980.44,84800],["2012-06-28",5066.31,5066.31,4808.7,5066.31,103600],["2012-06-29",5066.31,5066.31,4722.83,5066.31,90900],["2012-07-02",4980.44,4980.44,4722.83,4722.83,72100],["2012-07-03",4722.83,4808.7,4465.23,4465.23,50700],["2012-07-04",4465.23,4551.09,4207.62,4379.36,126500],["2012-07-05",4465.23,4636.96,4207.62,4636.96,143600],["2012-07-06",4636.96,4722.83,4465.23,4551.09,59700],["2012-07-09",4722.83,4808.7,4465.23,4551.09,86200],["2012-07-10",4551.09,4551.09,4379.36,4465.23,80300],["2012-07-11",4551.09,4551.09,4207.62,4465.23,83100],["2012-07-12",4465.23,4551.09,4293.49,4465.23,98000],["2012-07-13",4551.09,4636.96,4379.36,4551.09,104000],["2012-07-16",4636.96,4722.83,4379.36,4465.23,63700],["2012-07-17",4551.09,4636.96,4293.49,4636.96,103700],["2012-07-18",4551.09,4722.83,4465.23,4636.96,112200],["2012-07-19",4722.83,4894.57,4551.09,4894.57,151200],["2012-07-20",4894.57,4980.44,4722.83,4980.44,124900],["2012-07-23",4894.57,4894.57,4636.96,4636.96,363600],["2012-07-24",4551.09,4636.96,4379.36,4379.36,311700],["2012-07-25",4293.49,4379.36,4207.62,4207.62,322200],["2012-07-26",4207.62,4465.23,4207.62,4207.62,251400],["2012-07-27",4379.36,4379.36,4207.62,4207.62,65200],["2012-07-30",4207.62,4293.49,4207.62,4207.62,164700],["2012-07-31",4207.62,4379.36,4207.62,4293.49,137500],["2012-08-01",4207.62,4293.49,4207.62,4293.49,62100],["2012-08-02",4207.62,4293.49,4207.62,4207.62,463900],["2012-08-03",4121.75,4293.49,4035.88,4207.62,222200],["2012-08-06",4207.62,4465.23,4207.62,4465.23,278700],["2012-08-07",4379.36,4465.23,4293.49,4293.49,192600],["2012-08-08",4293.49,4465.23,4207.62,4379.36,499700],["2012-08-09",4465.23,4551.09,4293.49,4379.36,195900],["2012-08-10",4379.36,4465.23,4293.49,4293.49,211200],["2012-08-13",4293.49,4379.36,4207.62,4207.62,185600],["2012-08-14",4293.49,4379.36,4293.49,4293.49,403100],["2012-08-15",4379.36,4379.36,4293.49,4293.49,121200],["2012-08-16",4293.49,4293.49,4293.49,4293.49,89600],["2012-08-17",4293.49,4379.36,4207.62,4293.49,86100],["2012-08-20",4379.36,4379.36,4293.49,4293.49,66400],["2012-08-21",4293.49,4293.49,4035.88,4035.88,153000],["2012-08-22",3864.14,4035.88,3778.27,3778.27,68000],["2012-08-23",3778.27,3778.27,3520.66,3520.66,24100],["2012-08-24",3348.92,3692.4,3348.92,3692.4,54100],["2012-08-27",3434.79,3606.53,3434.79,3434.79,98600],["2012-08-28",3434.79,3520.66,3434.79,3520.66,38500],["2012-08-29",3434.79,3692.4,3434.79,3692.4,31700],["2012-08-30",3692.4,3692.4,3606.53,3606.53,20500],["2012-08-31",3520.66,3520.66,3520.66,3520.66,36600],["2012-09-04",3520.66,3606.53,3434.79,3434.79,40000],["2012-09-05",3434.79,3520.66,3434.79,3434.79,42000],["2012-09-06",3434.79,3520.66,3434.79,3434.79,10600],["2012-09-07",3434.79,3434.79,3434.79,3434.79,36000],["2012-09-10",3434.79,3434.79,3263.05,3434.79,20700],["2012-09-11",3434.79,3434.79,3434.79,3434.79,18600],["2012-09-12",3434.79,3520.66,3434.79,3434.79,31600],["2012-09-13",3520.66,3520.66,3434.79,3434.79,42100],["2012-09-14",3606.53,3606.53,3520.66,3520.66,21400],["2012-09-17",3520.66,3520.66,3520.66,3520.66,41500],["2012-09-18",3520.66,3520.66,3434.79,3520.66,42100],["2012-09-19",3434.79,3520.66,3434.79,3520.66,26600],["2012-09-20",3520.66,3520.66,3434.79,3434.79,42600],["2012-09-21",3434.79,3520.66,3434.79,3520.66,54200],["2012-09-24",3520.66,3520.66,3434.79,3434.79,28600],["2012-09-25",3434.79,3434.79,3434.79,3434.79,23800],["2012-09-26",3520.66,3520.66,3434.79,3520.66,46500],["2012-09-27",3434.79,3520.66,3434.79,3434.79,21600],["2012-09-28",3434.79,3434.79,3434.79,3434.79,33000],["2012-10-01",3434.79,3434.79,3434.79,3434.79,28500],["2012-10-02",3434.79,3434.79,3434.79,3434.79,6000],["2012-10-03",3520.66,3520.66,3434.79,3434.79,30100],["2012-10-04",3434.79,3520.66,3434.79,3434.79,2100],["2012-10-05",3434.79,3520.66,3434.79,3520.66,9100],["2012-10-08",3434.79,3520.66,3434.79,3520.66,16100],["2012-10-09",3520.66,3520.66,3520.66,3520.66,6300],["2012-10-10",3520.66,3520.66,3520.66,3520.66,2000],["2012-10-11",3606.53,3692.4,3606.53,3606.53,24300],["2012-10-12",3606.53,3606.53,3434.79,3434.79,6600],["2012-10-15",3434.79,3434.79,3434.79,3434.79,0],["2012-10-16",3520.66,3606.53,3520.66,3606.53,45900],["2012-10-17",3692.4,3692.4,3520.66,3606.53,29100],["2012-10-18",3606.53,3692.4,3606.53,3692.4,30500],["2012-10-19",3692.4,3692.4,3606.53,3692.4,25900],["2012-10-22",3692.4,3778.27,3692.4,3692.4,20700],["2012-10-23",3692.4,3692.4,3606.53,3692.4,65700],["2012-10-24",3692.4,3778.27,3606.53,3692.4,40100],["2012-10-25",3606.53,3692.4,3520.66,3606.53,42500],["2012-10-26",3606.53,3606.53,3520.66,3606.53,33300],["2012-10-29",3606.53,3606.53,3606.53,3606.53,30000],["2012-10-30",3606.53,3692.4,3606.53,3606.53,31300],["2012-10-31",3606.53,3606.53,3520.66,3606.53,31200],["2012-11-01",3606.53,3692.4,3520.66,3606.53,45100],["2012-11-02",3520.66,3520.66,3434.79,3434.79,41300],["2012-11-05",3434.79,3434.79,3348.92,3348.92,20200],["2012-11-06",3434.79,3520.66,3263.05,3348.92,47100],["2012-11-07",3263.05,3348.92,3263.05,3348.92,21100],["2012-11-08",3348.92,3348.92,3263.05,3263.05,27900],["2012-11-09",3263.05,3348.92,3177.18,3263.05,41100],["2012-11-12",3348.92,3434.79,3348.92,3348.92,49600],["2012-11-13",3348.92,3434.79,3348.92,3434.79,36300],["2012-11-14",3434.79,3520.66,3434.79,3434.79,32300],["2012-11-15",3348.92,3434.79,3348.92,3434.79,31400],["2012-11-16",3434.79,3520.66,3434.79,3520.66,38000],["2012-11-19",3434.79,3434.79,3348.92,3348.92,26200],["2012-11-20",3348.92,3520.66,3348.92,3348.92,34900],["2012-11-21",3434.79,3520.66,3348.92,3348.92,37000],["2012-11-22",3263.05,3434.79,3263.05,3348.92,36700],["2012-11-23",3348.92,3348.92,3263.05,3263.05,37200],["2012-11-26",3263.05,3348.92,3177.18,3263.05,40900],["2012-11-27",3177.18,3263.05,3177.18,3177.18,44400],["2012-11-28",3177.18,3177.18,3005.44,3091.31,63000],["2012-11-29",3091.31,3177.18,3091.31,3091.31,32500],["2012-11-30",3263.05,3263.05,3177.18,3177.18,13400],["2012-12-03",3263.05,3263.05,3177.18,3177.18,28000],["2012-12-04",3177.18,3263.05,3177.18,3263.05,25800],["2012-12-05",3263.05,3434.79,3263.05,3348.92,41700],["2012-12-06",3348.92,3348.92,3348.92,3348.92,18700],["2012-12-07",3348.92,3348.92,3263.05,3263.05,31800],["2012-12-10",3263.05,3434.79,3263.05,3348.92,18700],["2012-12-11",3348.92,3434.79,3263.05,3263.05,21600],["2012-12-12",3434.79,3434.79,3263.05,3434.79,112100],["2012-12-13",3434.79,3434.79,3348.92,3348.92,59000],["2012-12-14",3348.92,3434.79,3263.05,3263.05,26000],["2012-12-17",3263.05,3263.05,3263.05,3263.05,18700],["2012-12-18",3263.05,3348.92,3263.05,3348.92,102000],["2012-12-19",3348.92,3520.66,3348.92,3520.66,199900],["2012-12-20",3606.53,3692.4,3520.66,3692.4,107300],["2012-12-21",3692.4,3778.27,3606.53,3692.4,81700],["2012-12-24",3692.4,3778.27,3692.4,3778.27,128100],["2012-12-25",3778.27,3864.14,3692.4,3864.14,164900],["2012-12-26",3864.14,4121.75,3778.27,4035.88,143200],["2012-12-27",4035.88,4207.62,4035.88,4207.62,152700],["2012-12-28",4207.62,4379.36,4207.62,4379.36,145200],["2013-01-02",4551.09,4636.96,4551.09,4636.96,196100],["2013-01-03",4636.96,4722.83,4465.23,4465.23,210700],["2013-01-04",4465.23,4722.83,4379.36,4722.83,167100],["2013-01-07",4722.83,4808.7,4551.09,4551.09,234400],["2013-01-08",4551.09,4722.83,4465.23,4636.96,174800],["2013-01-09",4636.96,4808.7,4465.23,4465.23,315500],["2013-01-10",4379.36,4551.09,4207.62,4379.36,282200],["2013-01-11",4379.36,4551.09,4293.49,4293.49,151100],["2013-01-14",4207.62,4293.49,4035.88,4207.62,193900],["2013-01-15",4293.49,4379.36,4121.75,4293.49,202500],["2013-01-16",4293.49,4465.23,4293.49,4293.49,220400],["2013-01-17",4293.49,4379.36,4121.75,4207.62,183000],["2013-01-18",4293.49,4551.09,4293.49,4551.09,211200],["2013-01-21",4551.09,4636.96,4379.36,4465.23,116000],["2013-01-22",4551.09,4551.09,4121.75,4207.62,165400],["2013-01-23",4121.75,4293.49,4121.75,4207.62,96500],["2013-01-24",4207.62,4293.49,4121.75,4293.49,68000],["2013-01-25",4293.49,4551.09,4293.49,4551.09,141300],["2013-01-28",4722.83,4722.83,4551.09,4551.09,109300],["2013-01-29",4636.96,4722.83,4551.09,4636.96,71100],["2013-01-30",4722.83,4722.83,4551.09,4636.96,91300],["2013-01-31",4636.96,4722.83,4551.09,4722.83,68800],["2013-02-01",4636.96,4722.83,4551.09,4551.09,131700],["2013-02-04",4636.96,4808.7,4293.49,4722.83,88400],["2013-02-05",4722.83,4722.83,4379.36,4551.09,71400],["2013-02-06",4551.09,4722.83,4551.09,4722.83,25600],["2013-02-07",4722.83,5152.18,4722.83,5152.18,262300],["2013-02-08",4808.7,5667.4,4808.7,5667.4,164800],["2013-02-18",5581.53,5667.4,5495.66,5495.66,60800],["2013-02-19",5409.79,5581.53,5409.79,5581.53,119200],["2013-02-20",5409.79,5495.66,5323.92,5409.79,172500],["2013-02-21",5323.92,5839.14,5323.92,5409.79,448800],["2013-02-22",5495.66,5839.14,5495.66,5753.27,258200],["2013-02-25",5667.4,5753.27,5581.53,5753.27,183300],["2013-02-26",5753.27,5753.27,5323.92,5323.92,151700],["2013-02-27",5323.92,5495.66,4980.44,5409.79,299200],["2013-02-28",5495.66,5753.27,5495.66,5667.4,484100],["2013-03-01",5667.4,5753.27,5581.53,5667.4,178600],["2013-03-04",5581.53,5581.53,5152.18,5152.18,146600],["2013-03-05",5152.18,5238.05,4636.96,5066.31,139900],["2013-03-06",5066.31,5495.66,4894.57,5495.66,179200],["2013-03-07",5409.79,5409.79,5066.31,5238.05,152700],["2013-03-08",5238.05,5323.92,5152.18,5238.05,92200],["2013-03-11",5238.05,5495.66,5066.31,5323.92,199800],["2013-03-12",5323.92,5495.66,4808.7,4980.44,252000],["2013-03-13",4980.44,4980.44,4808.7,4808.7,97000],["2013-03-14",4808.7,4980.44,4808.7,4980.44,146400],["2013-03-15",4980.44,5066.31,4808.7,4894.57,133100],["2013-03-18",4980.44,4980.44,4808.7,4894.57,115500],["2013-03-19",4894.57,4894.57,4722.83,4722.83,74300],["2013-03-20",4808.7,4894.57,4808.7,4894.57,147800],["2013-03-21",4808.7,4894.57,4722.83,4808.7,59800],["2013-03-22",4808.7,4894.57,4379.36,4722.83,122700],["2013-03-25",4636.96,4722.83,4293.49,4465.23,132000],["2013-03-26",4379.36,4551.09,4293.49,4379.36,113900],["2013-03-27",4379.36,4465.23,4293.49,4379.36,35900],["2013-03-28",4379.36,4379.36,4293.49,4379.36,45000],["2013-03-29",4379.36,4379.36,4035.88,4207.62,26000],["2013-04-01",4293.49,4465.23,4207.62,4465.23,74000],["2013-04-02",4465.23,4636.96,4293.49,4379.36,114700],["2013-04-03",4379.36,4465.23,4207.62,4379.36,71800],["2013-04-04",4293.49,4379.36,4207.62,4293.49,38100],["2013-04-05",4293.49,4379.36,4121.75,4379.36,61100],["2013-04-08",4379.36,4465.23,4293.49,4379.36,80700],["2013-04-09",4293.49,4465.23,4293.49,4465.23,192100],["2013-04-10",4465.23,4465.23,4293.49,4293.49,124200],["2013-04-11",4379.36,4379.36,4207.62,4293.49,62300],["2013-04-12",4293.49,4379.36,4121.75,4293.49,43800],["2013-04-15",4293.49,4293.49,3950.01,4121.75,90400],["2013-04-16",4121.75,4207.62,4121.75,4207.62,66700],["2013-04-17",4207.62,4379.36,4207.62,4293.49,55600],["2013-04-18",4293.49,4293.49,4121.75,4293.49,112300],["2013-04-22",4293.49,4293.49,4035.88,4207.62,69600],["2013-04-23",4207.62,4293.49,4121.75,4293.49,52700],["2013-04-24",4293.49,4293.49,4121.75,4293.49,66500],["2013-04-25",4293.49,4293.49,4207.62,4293.49,57600],["2013-04-26",4293.49,4293.49,4207.62,4293.49,67300],["2013-05-02",4207.62,4293.49,4207.62,4207.62,53100],["2013-05-03",4207.62,4207.62,4121.75,4207.62,49500],["2013-05-06",4293.49,4379.36,4207.62,4379.36,165800],["2013-05-07",4293.49,4379.36,4207.62,4293.49,41200],["2013-05-08",4293.49,4379.36,4207.62,4293.49,54000],["2013-05-09",4379.36,4379.36,4207.62,4293.49,31700],["2013-05-10",4207.62,4293.49,4207.62,4293.49,245100],["2013-05-13",4207.62,4293.49,4121.75,4293.49,229500],["2013-05-14",4293.49,4293.49,4121.75,4293.49,192100],["2013-05-15",4293.49,4293.49,4121.75,4293.49,339800],["2013-05-16",4293.49,4293.49,4121.75,4293.49,284300],["2013-05-17",4293.49,4293.49,4207.62,4293.49,137100],["2013-05-20",4293.49,4293.49,4121.75,4293.49,147800],["2013-05-21",4293.49,4293.49,4121.75,4207.62,144400],["2013-05-22",4293.49,4379.36,4121.75,4293.49,154800],["2013-05-23",4207.62,4293.49,4207.62,4293.49,144600],["2013-05-24",4207.62,4293.49,4207.62,4293.49,107200],["2013-05-27",4293.49,4379.36,4207.62,4379.36,173800],["2013-05-28",4293.49,4379.36,4207.62,4293.49,196300],["2013-05-29",4293.49,4379.36,4207.62,4379.36,112300],["2013-05-30",4379.36,4379.36,4207.62,4379.36,124300],["2013-05-31",4379.36,4551.09,4293.49,4465.23,339200],["2013-06-03",4379.36,4636.96,4379.36,4551.09,195100],["2013-06-04",4465.23,4636.96,4379.36,4465.23,321100],["2013-06-05",4379.36,4465.23,4379.36,4465.23,131100],["2013-06-06",4379.36,4551.09,4379.36,4551.09,142900],["2013-06-07",4465.23,4551.09,4379.36,4465.23,227200],["2013-06-10",4379.36,4465.23,4293.49,4465.23,136700],["2013-06-11",4379.36,4465.23,4293.49,4465.23,126100],["2013-06-12",4379.36,4465.23,4207.62,4379.36,194700],["2013-06-13",4293.49,4379.36,4293.49,4379.36,131500],["2013-06-14",4293.49,4379.36,4293.49,4379.36,111000],["2013-06-17",4293.49,4379.36,4207.62,4293.49,117800],["2013-06-18",4293.49,4293.49,4121.75,4207.62,113800],["2013-06-19",4207.62,4207.62,4121.75,4207.62,133600],["2013-06-20",4207.62,4207.62,4035.88,4121.75,177600],["2013-06-21",4035.88,4121.75,4035.88,4121.75,91800],["2013-06-24",4121.75,4121.75,3950.01,3950.01,73000],["2013-06-25",3950.01,4035.88,3864.14,3950.01,162200],["2013-06-26",3864.14,3864.14,3778.27,3864.14,99300],["2013-06-27",3778.27,3864.14,3692.4,3778.27,61400],["2013-06-28",3864.14,3864.14,3692.4,3864.14,24800],["2013-07-01",3778.27,3778.27,3692.4,3778.27,3200],["2013-07-02",3778.27,3864.14,3778.27,3778.27,166200],["2013-07-03",3778.27,3864.14,3692.4,3692.4,13700],["2013-07-04",3778.27,3778.27,3778.27,3778.27,21500],["2013-07-05",3778.27,3778.27,3778.27,3778.27,33000],["2013-07-08",3778.27,3778.27,3778.27,3778.27,500],["2013-07-09",3778.27,3864.14,3778.27,3864.14,42500],["2013-07-10",3778.27,3778.27,3692.4,3692.4,30400],["2013-07-11",3778.27,3778.27,3778.27,3778.27,25800],["2013-07-12",3778.27,3864.14,3778.27,3864.14,18900],["2013-07-15",3864.14,3864.14,3864.14,3864.14,33500],["2013-07-16",3778.27,3864.14,3778.27,3864.14,34200],["2013-07-17",3864.14,3950.01,3778.27,3864.14,39100],["2013-07-18",3864.14,3864.14,3864.14,3864.14,47200],["2013-07-19",3864.14,3864.14,3778.27,3778.27,48600],["2013-07-22",3778.27,3864.14,3778.27,3778.27,26600],["2013-07-23",3778.27,3778.27,3778.27,3778.27,37400],["2013-07-24",3778.27,3778.27,3692.4,3692.4,21800],["2013-07-25",3692.4,3692.4,3692.4,3692.4,3000],["2013-07-26",3606.53,3606.53,3520.66,3606.53,40200],["2013-07-29",3434.79,3434.79,3434.79,3434.79,8000],["2013-07-30",3434.79,3434.79,3434.79,3434.79,6200],["2013-07-31",3434.79,3434.79,3348.92,3434.79,7700],["2013-08-01",3434.79,3434.79,3348.92,3434.79,33800],["2013-08-02",3434.79,3434.79,3434.79,3434.79,2300],["2013-08-05",3434.79,3434.79,3434.79,3434.79,700],["2013-08-06",3348.92,3434.79,3348.92,3434.79,41600],["2013-08-07",3434.79,3434.79,3348.92,3434.79,33000],["2013-08-08",3434.79,3434.79,3348.92,3348.92,97800],["2013-08-09",3348.92,3348.92,3263.05,3348.92,3800],["2013-08-12",3348.92,3348.92,3263.05,3348.92,30700],["2013-08-13",3348.92,3348.92,3263.05,3348.92,38500],["2013-08-14",3263.05,3348.92,3263.05,3348.92,27800],["2013-08-15",3348.92,3434.79,3263.05,3348.92,45600],["2013-08-16",3348.92,3348.92,3263.05,3348.92,45200],["2013-08-19",3263.05,3434.79,3263.05,3434.79,55800],["2013-08-20",3434.79,3434.79,3263.05,3348.92,37300],["2013-08-21",3263.05,3434.79,3263.05,3434.79,96200],["2013-08-22",3348.92,3434.79,3348.92,3348.92,60800],["2013-08-23",3348.92,3348.92,3263.05,3348.92,29700],["2013-08-26",3348.92,3434.79,3348.92,3434.79,30000],["2013-08-27",3348.92,3434.79,3348.92,3434.79,57100],["2013-08-28",3348.92,3348.92,3263.05,3263.05,25000],["2013-08-29",3263.05,3348.92,3177.18,3177.18,46100],["2013-08-30",3263.05,3348.92,3177.18,3348.92,38600],["2013-09-03",3263.05,3263.05,3263.05,3263.05,29500],["2013-09-04",3263.05,3263.05,3177.18,3177.18,39400],["2013-09-05",3177.18,3263.05,3177.18,3263.05,10200],["2013-09-06",3177.18,3263.05,3177.18,3263.05,7200],["2013-09-09",3177.18,3263.05,3091.31,3263.05,7600],["2013-09-10",3177.18,3263.05,3177.18,3263.05,21200],["2013-09-11",3263.05,3263.05,3263.05,3263.05,2100],["2013-09-12",3263.05,3263.05,3177.18,3263.05,28800],["2013-09-13",3263.05,3263.05,3263.05,3263.05,600],["2013-09-16",3263.05,3263.05,3177.18,3263.05,8900],["2013-09-17",3263.05,3263.05,3177.18,3263.05,14600],["2013-09-18",3177.18,3263.05,3177.18,3263.05,20200],["2013-09-19",3177.18,3263.05,3177.18,3263.05,7200],["2013-09-20",3263.05,3263.05,3177.18,3263.05,2100],["2013-09-23",3177.18,3263.05,3177.18,3263.05,20200],["2013-09-24",3263.05,3263.05,3091.31,3263.05,22800],["2013-09-25",3177.18,3434.79,3177.18,3434.79,73400],["2013-09-26",3434.79,3434.79,3263.05,3434.79,26900],["2013-09-27",3434.79,3434.79,3348.92,3348.92,31200],["2013-09-30",3348.92,3434.79,3263.05,3434.79,30500],["2013-10-01",3434.79,3434.79,3348.92,3434.79,63700],["2013-10-02",3434.79,3434.79,3348.92,3434.79,23900],["2013-10-03",3434.79,3434.79,3348.92,3434.79,31800],["2013-10-04",3263.05,3348.92,3263.05,3348.92,11100],["2013-10-07",3348.92,3348.92,3263.05,3348.92,20400],["2013-10-08",3348.92,3348.92,3263.05,3348.92,23200],["2013-10-09",3348.92,3348.92,3091.31,3348.92,86600],["2013-10-10",3263.05,3434.79,3177.18,3348.92,94900],["2013-10-11",3348.92,3348.92,3263.05,3348.92,25400],["2013-10-14",3348.92,3348.92,3263.05,3348.92,40900],["2013-10-15",3348.92,3348.92,3263.05,3348.92,10300],["2013-10-16",3348.92,3348.92,3263.05,3348.92,15800],["2013-10-17",3348.92,3606.53,3263.05,3606.53,113300],["2013-10-18",3778.27,3778.27,3520.66,3606.53,50000],["2013-10-21",3606.53,3692.4,3520.66,3692.4,58200],["2013-10-22",3606.53,3692.4,3434.79,3434.79,121900],["2013-10-23",3434.79,3520.66,3348.92,3434.79,57300],["2013-10-24",3348.92,3434.79,3263.05,3348.92,74100],["2013-10-25",3348.92,3348.92,3263.05,3348.92,43800],["2013-10-28",3348.92,3348.92,3263.05,3348.92,64100],["2013-10-29",3263.05,3348.92,3263.05,3348.92,34200],["2013-10-30",3348.92,3348.92,3263.05,3348.92,27800],["2013-10-31",3348.92,3348.92,3263.05,3348.92,30800],["2013-11-01",3263.05,3348.92,3263.05,3348.92,21600],["2013-11-04",3348.92,3434.79,3263.05,3434.79,63900],["2013-11-05",3434.79,3434.79,3348.92,3434.79,43000],["2013-11-06",3434.79,3434.79,3348.92,3434.79,19000],["2013-11-07",3434.79,3606.53,3434.79,3606.53,188400],["2013-11-08",3520.66,3606.53,3434.79,3520.66,62600],["2013-11-11",3520.66,3606.53,3434.79,3606.53,63000],["2013-11-12",3520.66,3606.53,3520.66,3606.53,53400],["2013-11-13",3520.66,3606.53,3434.79,3520.66,29900],["2013-11-14",3520.66,3520.66,3348.92,3520.66,59400],["2013-11-15",3520.66,3606.53,3434.79,3606.53,56200],["2013-11-18",3520.66,3778.27,3520.66,3778.27,98200],["2013-11-19",3692.4,3864.14,3692.4,3864.14,209500],["2013-11-20",3864.14,3950.01,3778.27,3950.01,104100],["2013-11-21",3950.01,4121.75,3864.14,3950.01,375200],["2013-11-22",3950.01,3950.01,3864.14,3950.01,133400],["2013-11-25",3950.01,4035.88,3864.14,3950.01,157700],["2013-11-26",3950.01,3950.01,3864.14,3950.01,113900],["2013-11-27",3950.01,4035.88,3864.14,3950.01,539100],["2013-11-28",3950.01,3950.01,3778.27,3950.01,217600],["2013-11-29",3864.14,3950.01,3778.27,3864.14,136700],["2013-12-02",3778.27,3864.14,3778.27,3864.14,229300],["2013-12-03",3778.27,3950.01,3778.27,3950.01,489100],["2013-12-04",3864.14,4293.49,3864.14,4293.49,580300],["2013-12-05",4379.36,4465.23,4207.62,4379.36,267100],["2013-12-06",4293.49,4465.23,4207.62,4465.23,255500],["2013-12-09",4465.23,4465.23,4379.36,4465.23,340500],["2013-12-10",4379.36,4379.36,4293.49,4379.36,227100],["2013-12-11",4379.36,4379.36,4293.49,4293.49,113500],["2013-12-12",4293.49,4465.23,4293.49,4465.23,245500],["2013-12-13",4379.36,4551.09,4379.36,4551.09,350400],["2013-12-16",4551.09,4551.09,4551.09,4551.09,190100],["2013-12-17",4551.09,4551.09,4465.23,4551.09,250700],["2013-12-18",4551.09,4551.09,4465.23,4551.09,347200],["2013-12-19",4551.09,4636.96,4551.09,4636.96,478700],["2013-12-20",4636.96,4636.96,4551.09,4636.96,283700],["2013-12-23",4636.96,5066.31,4551.09,4980.44,719400],["2013-12-24",4980.44,5066.31,4808.7,4980.44,519200],["2013-12-25",4980.44,5152.18,4894.57,5066.31,783200],["2013-12-26",5066.31,5152.18,4980.44,5152.18,429000],["2013-12-27",5152.18,5152.18,4980.44,4980.44,246600],["2013-12-30",5066.31,5066.31,4808.7,4894.57,362300],["2013-12-31",4894.57,4980.44,4808.7,4980.44,239600],["2014-01-02",4980.44,5066.31,4980.44,4980.44,260800],["2014-01-03",4980.44,5066.31,4980.44,4980.44,255300],["2014-01-06",4980.44,5066.31,4894.57,5066.31,310400],["2014-01-07",5066.31,5238.05,4980.44,5152.18,376800],["2014-01-08",5152.18,5152.18,5066.31,5152.18,193700],["2014-01-09",5152.18,5667.4,5066.31,5323.92,499800],["2014-01-10",5323.92,5409.79,5323.92,5409.79,216900],["2014-01-13",5409.79,5495.66,5323.92,5409.79,207900],["2014-01-14",5409.79,5409.79,5323.92,5409.79,206200],["2014-01-15",5409.79,5581.53,5323.92,5409.79,220100],["2014-01-16",5323.92,5495.66,5238.05,5409.79,380600],["2014-01-17",5409.79,5409.79,5323.92,5409.79,180600],["2014-01-20",5409.79,5495.66,5238.05,5238.05,150800],["2014-01-21",5238.05,5323.92,5238.05,5238.05,134300],["2014-01-22",5238.05,5238.05,4722.83,5152.18,287500],["2014-01-23",5152.18,5323.92,5066.31,5238.05,168300],["2014-01-24",5238.05,5238.05,5238.05,5238.05,95700],["2014-01-27",5238.05,5238.05,5152.18,5238.05,104100],["2014-02-06",5238.05,5323.92,5238.05,5323.92,109400],["2014-02-07",5323.92,5323.92,5238.05,5323.92,91700],["2014-02-10",5323.92,5323.92,5238.05,5323.92,82000],["2014-02-11",5323.92,5495.66,5323.92,5409.79,141900],["2014-02-12",5409.79,5581.53,5409.79,5581.53,213700],["2014-02-13",5581.53,6010.88,5581.53,5753.27,309500],["2014-02-14",5753.27,6010.88,5753.27,6010.88,336200],["2014-02-17",6010.88,6182.62,6010.88,6182.62,223700],["2014-02-18",6182.62,6182.62,6096.75,6182.62,204000],["2014-02-19",6182.62,6182.62,6010.88,6182.62,1015700],["2014-02-20",6182.62,6268.49,5925.01,6010.88,565400],["2014-02-21",6010.88,6182.62,6010.88,6096.75,248000],["2014-02-24",6096.75,6268.49,6010.88,6182.62,999800],["2014-02-25",6182.62,6268.49,6096.75,6182.62,216700],["2014-02-26",6182.62,6182.62,6096.75,6096.75,121400],["2014-02-27",6096.75,6182.62,5925.01,6010.88,306900],["2014-02-28",6010.88,6010.88,5925.01,6010.88,54600],["2014-03-03",6010.88,6010.88,5839.14,5925.01,239700],["2014-03-04",5925.01,5925.01,5839.14,5925.01,61200],["2014-03-05",5925.01,6096.75,5839.14,6096.75,191200],["2014-03-06",6096.75,6182.62,6096.75,6182.62,182200],["2014-03-07",6182.62,6182.62,6096.75,6182.62,96400],["2014-03-10",6182.62,6611.97,6182.62,6440.23,479400],["2014-03-11",6440.23,6611.97,6440.23,6611.97,237700],["2014-03-12",6611.97,6697.84,6611.97,6697.84,239900],["2014-03-13",6697.84,7298.93,6611.97,7127.19,996300],["2014-03-14",7127.19,7470.67,7041.32,7384.8,388200],["2014-03-17",7384.8,8071.75,7384.8,8071.75,591500],["2014-03-18",8071.75,8329.36,7985.88,8157.62,609200],["2014-03-19",8157.62,8930.45,8071.75,8930.45,1026000],["2014-03-20",9016.32,9789.15,9016.32,9789.15,535400],["2014-03-21",9875.02,10218.5,9789.15,9960.89,454400],["2014-03-24",9960.89,10132.63,9875.02,9960.89,906000],["2014-03-25",9960.89,9960.89,9617.41,9617.41,660800],["2014-03-26",9617.41,9617.41,8672.84,8672.84,552800],["2014-03-27",8672.84,8758.71,7985.88,8672.84,306700],["2014-03-28",8672.84,8930.45,8501.1,8844.58,214300],["2014-03-31",8930.45,9016.32,8758.71,8844.58,231800],["2014-04-01",8844.58,8844.58,8329.36,8501.1,110100],["2014-04-02",8501.1,8501.1,7900.01,8157.62,146400],["2014-04-03",8243.49,8586.97,8243.49,8586.97,69900],["2014-04-04",8586.97,8586.97,8329.36,8586.97,229200],["2014-04-07",8586.97,8930.45,8586.97,8930.45,377600],["2014-04-08",8930.45,9016.32,8844.58,8930.45,321700],["2014-04-10",9016.32,9016.32,8844.58,8930.45,224300],["2014-04-11",8930.45,8930.45,8501.1,8501.1,687000],["2014-04-14",8586.97,8586.97,7985.88,8157.62,260100],["2014-04-15",8157.62,8157.62,7900.01,7900.01,268800],["2014-04-16",7900.01,7900.01,7213.06,7384.8,307700],["2014-04-17",7384.8,7985.88,7384.8,7985.88,463800],["2014-04-18",7814.14,7900.01,7556.53,7556.53,174200],["2014-04-21",7642.4,7728.27,7384.8,7470.67,269400],["2014-04-22",7556.53,7985.88,7556.53,7985.88,497900],["2014-04-23",7985.88,8071.75,7900.01,7985.88,262000],["2014-04-24",7985.88,7985.88,7900.01,7985.88,88500],["2014-04-25",7985.88,8071.75,7900.01,7985.88,115000],["2014-04-28",7985.88,7985.88,7814.14,7900.01,117700],["2014-04-29",7900.01,7900.01,7728.27,7900.01,137000],["2014-05-05",7900.01,7900.01,7298.93,7384.8,270600],["2014-05-06",7298.93,7298.93,6697.84,6955.45,353200],["2014-05-07",6955.45,7127.19,6955.45,6955.45,241700],["2014-05-08",6869.58,6869.58,6268.49,6268.49,415700],["2014-05-09",6268.49,6440.23,6182.62,6440.23,151700],["2014-05-12",6440.23,6440.23,5839.14,5925.01,155300],["2014-05-13",5925.01,5925.01,5409.79,5581.53,254300],["2014-05-14",5581.53,6096.75,5495.66,6096.75,400700],["2014-05-15",6182.62,6526.1,5925.01,6010.88,401100],["2014-05-16",6010.88,6096.75,5839.14,6096.75,206000],["2014-05-19",6096.75,6182.62,5839.14,5839.14,280100],["2014-05-20",5839.14,6010.88,5753.27,6010.88,142500],["2014-05-21",6010.88,6611.97,5839.14,6611.97,366700],["2014-05-22",6697.84,6783.71,6526.1,6611.97,358100],["2014-05-23",6611.97,6611.97,6354.36,6526.1,125900],["2014-05-26",6526.1,6526.1,6268.49,6354.36,147500],["2014-05-27",6354.36,6869.58,6268.49,6869.58,372300],["2014-05-28",6869.58,7127.19,6783.71,6955.45,376300],["2014-05-29",6955.45,7127.19,6783.71,6869.58,419400],["2014-05-30",6869.58,6869.58,6611.97,6611.97,195500],["2014-06-02",6611.97,6697.84,6354.36,6526.1,637800],["2014-06-03",6526.1,6611.97,6526.1,6526.1,348500],["2014-06-04",6526.1,6526.1,6096.75,6096.75,183600],["2014-06-05",6096.75,6268.49,6010.88,6268.49,192600],["2014-06-06",6268.49,6611.97,6268.49,6611.97,246400],["2014-06-09",6611.97,6869.58,6611.97,6697.84,724900],["2014-06-10",6611.97,6611.97,6354.36,6354.36,98500],["2014-06-11",6354.36,6526.1,6354.36,6526.1,189300],["2014-06-12",6526.1,6526.1,6354.36,6354.36,145800],["2014-06-13",6354.36,6440.23,6182.62,6440.23,310500],["2014-06-16",6440.23,6440.23,6268.49,6440.23,77600],["2014-06-17",6440.23,6611.97,6354.36,6440.23,209500],["2014-06-18",6440.23,6526.1,6354.36,6440.23,205300],["2014-06-19",6354.36,6354.36,6096.75,6268.49,222000],["2014-06-20",6268.49,6354.36,6182.62,6182.62,84700],["2014-06-23",6182.62,6182.62,6096.75,6182.62,69700],["2014-06-24",6182.62,6268.49,6096.75,6268.49,75500],["2014-06-25",6268.49,6354.36,6182.62,6268.49,136500],["2014-06-26",6268.49,6354.36,6182.62,6268.49,126300],["2014-06-27",6268.49,6268.49,6182.62,6182.62,104600],["2014-06-30",6268.49,6354.36,6182.62,6354.36,218000],["2014-07-01",6354.36,6440.23,6268.49,6440.23,193400],["2014-07-02",6440.23,6526.1,6354.36,6440.23,208700],["2014-07-03",6440.23,6611.97,6440.23,6611.97,588000],["2014-07-04",6697.84,6697.84,6526.1,6526.1,428100],["2014-07-07",6611.97,7127.19,6611.97,7127.19,725500],["2014-07-08",7127.19,7384.8,7127.19,7298.93,708600],["2014-07-09",7298.93,7384.8,7041.32,7041.32,297000],["2014-07-10",7041.32,7127.19,6783.71,6869.58,382100],["2014-07-11",6869.58,6869.58,6697.84,6783.71,74000],["2014-07-14",6783.71,6783.71,6697.84,6783.71,57300],["2014-07-15",6783.71,7041.32,6783.71,6783.71,158300],["2014-07-16",6869.58,7041.32,6783.71,6783.71,195300],["2014-07-17",6783.71,6783.71,6611.97,6783.71,157400],["2014-07-18",6783.71,6869.58,6611.97,6783.71,112100],["2014-07-21",6697.84,6697.84,6182.62,6182.62,306600],["2014-07-22",6268.49,6440.23,6096.75,6182.62,167000],["2014-07-23",6268.49,6268.49,6182.62,6268.49,58900],["2014-07-24",6354.36,6354.36,6182.62,6268.49,43300],["2014-07-25",6268.49,6268.49,6010.88,6010.88,163600],["2014-07-28",6010.88,6010.88,5667.4,5839.14,140200],["2014-07-29",5839.14,5839.14,5753.27,5839.14,144200],["2014-07-30",5753.27,5839.14,5581.53,5581.53,121300],["2014-07-31",5581.53,5839.14,5581.53,5839.14,90400],["2014-08-01",5753.27,5839.14,5753.27,5839.14,62100],["2014-08-04",5753.27,5839.14,5667.4,5839.14,56700],["2014-08-05",5839.14,6010.88,5839.14,6010.88,72800],["2014-08-06",6010.88,6096.75,5925.01,6010.88,76500],["2014-08-07",5925.01,5925.01,5839.14,5925.01,102500],["2014-08-08",5925.01,6010.88,5839.14,6010.88,139900],["2014-08-11",5925.01,5925.01,5839.14,5925.01,74400],["2014-08-12",5839.14,5925.01,5839.14,5839.14,69200],["2014-08-13",5925.01,5925.01,5839.14,5925.01,52400],["2014-08-14",5925.01,5925.01,5839.14,5925.01,62700],["2014-08-15",5925.01,5925.01,5839.14,5925.01,62200],["2014-08-18",5839.14,6010.88,5839.14,6010.88,140500],["2014-08-19",6010.88,6096.75,5925.01,6010.88,111700],["2014-08-20",6096.75,6096.75,5925.01,6010.88,137800],["2014-08-21",6010.88,6096.75,5925.01,6096.75,135400],["2014-08-22",6096.75,6182.62,6010.88,6182.62,283100],["2014-08-25",6182.62,6354.36,6182.62,6354.36,198800],["2014-08-26",6268.49,6354.36,6182.62,6182.62,233600],["2014-08-27",6182.62,6268.49,6096.75,6096.75,274000],["2014-08-28",6096.75,6354.36,6096.75,6268.49,445500],["2014-08-29",6268.49,6440.23,6268.49,6440.23,248000],["2014-09-03",6440.23,6697.84,6440.23,6611.97,340700],["2014-09-04",6611.97,6611.97,6354.36,6526.1,206700],["2014-09-05",6526.1,6697.84,6526.1,6697.84,216800],["2014-09-08",6697.84,7041.32,6697.84,6697.84,402300],["2014-09-09",6697.84,6783.71,6440.23,6526.1,610100],["2014-09-10",6611.97,6611.97,6354.36,6611.97,204200],["2014-09-11",6697.84,6783.71,6526.1,6697.84,54300],["2014-09-12",6869.58,6955.45,6697.84,6869.58,185700],["2014-09-15",6955.45,7213.06,6869.58,6869.58,425200],["2014-09-16",6869.58,7041.32,6697.84,6869.58,422800],["2014-09-17",6869.58,7384.8,6869.58,7384.8,904400],["2014-09-18",7384.8,7384.8,6955.45,6955.45,178000],["2014-09-19",6697.84,7470.67,6697.84,7384.8,829800],["2014-09-22",7384.8,7556.53,7127.19,7213.06,693400],["2014-09-23",7298.93,7384.8,7213.06,7298.93,182000],["2014-09-24",7298.93,7384.8,7213.06,7384.8,140900],["2014-09-25",7384.8,7384.8,7213.06,7384.8,154900],["2014-09-26",7384.8,7556.53,7384.8,7470.67,223600],["2014-09-29",7556.53,7728.27,7470.67,7642.4,435700],["2014-09-30",7642.4,7642.4,7470.67,7556.53,169900],["2014-10-01",7470.67,7642.4,7470.67,7470.67,142700],["2014-10-02",7470.67,7642.4,7470.67,7642.4,178100],["2014-10-03",7728.27,7728.27,7556.53,7642.4,131100],["2014-10-06",7642.4,7728.27,7556.53,7642.4,226600],["2014-10-07",7642.4,7642.4,7470.67,7470.67,150200],["2014-10-08",7556.53,7556.53,7384.8,7470.67,314100],["2014-10-09",7384.8,7556.53,7384.8,7470.67,148800],["2014-10-10",7384.8,7556.53,7384.8,7384.8,296700],["2014-10-13",7384.8,7470.67,7298.93,7470.67,308700],["2014-10-14",7556.53,7556.53,7298.93,7298.93,129300],["2014-10-15",7384.8,7985.88,7384.8,7985.88,274600],["2014-10-16",8758.71,8758.71,8501.1,8501.1,321800],["2014-10-17",8501.1,8758.71,8501.1,8586.97,488700],["2014-10-20",8672.84,9445.67,8672.84,9188.06,834800],["2014-10-21",9188.06,9359.8,9102.19,9359.8,377500],["2014-10-22",9359.8,10218.5,9359.8,10218.5,522400],["2014-10-23",10218.5,11163.06,10218.5,10304.37,767600],["2014-10-24",10132.63,10304.37,9875.02,9875.02,438400],["2014-10-27",9789.15,9789.15,9102.19,9102.19,286300],["2014-10-28",9102.19,9875.02,9016.32,9445.67,456500],["2014-10-29",9445.67,9789.15,9359.8,9703.28,319400],["2014-10-30",9703.28,9789.15,9531.54,9531.54,133600],["2014-10-31",9531.54,9789.15,9531.54,9789.15,399500],["2014-11-03",9703.28,10733.71,9703.28,10733.71,962700],["2014-11-04",10819.58,11764.15,10733.71,11334.8,815600],["2014-11-05",11334.8,11334.8,10905.45,11248.93,303700],["2014-11-06",11248.93,11592.41,11163.06,11248.93,546500],["2014-11-07",11248.93,11678.28,11248.93,11420.67,685200],["2014-11-10",11420.67,11592.41,10561.97,11163.06,928600],["2014-11-11",11163.06,11248.93,10819.58,10819.58,446100],["2014-11-12",10819.58,10905.45,10476.1,10476.1,306500],["2014-11-13",10476.1,10905.45,10476.1,10819.58,309000],["2014-11-14",10647.84,10819.58,9875.02,10647.84,735200],["2014-11-17",10647.84,10647.84,10132.63,10304.37,134900],["2014-11-18",10304.37,10304.37,9617.41,9617.41,326300],["2014-11-19",9445.67,10132.63,9445.67,9960.89,358400],["2014-11-20",9960.89,10132.63,9016.32,9789.15,459600],["2014-11-21",9789.15,9789.15,9016.32,9016.32,315300],["2014-11-24",8930.45,9273.93,8758.71,9016.32,284900],["2014-11-25",8844.58,9102.19,8844.58,9016.32,198500],["2014-11-26",8844.58,9016.32,8672.84,8758.71,484800],["2014-11-27",8844.58,8844.58,8672.84,8844.58,218400],["2014-11-28",8930.45,9703.28,8844.58,9703.28,250900],["2014-12-01",9703.28,10561.97,9703.28,9960.89,207000],["2014-12-02",9960.89,10218.5,9960.89,10132.63,578400],["2014-12-03",10132.63,10390.24,10046.76,10132.63,563100],["2014-12-04",10132.63,10218.5,9960.89,10046.76,149200],["2014-12-05",10046.76,10218.5,9960.89,9960.89,332000],["2014-12-08",10132.63,10304.37,9875.02,9875.02,139800],["2014-12-09",9875.02,9875.02,9531.54,9531.54,168500],["2014-12-10",9703.28,9789.15,9531.54,9789.15,78000],["2014-12-11",9703.28,9789.15,9531.54,9531.54,145300],["2014-12-12",9531.54,9703.28,9531.54,9617.41,171000],["2014-12-15",9617.41,9789.15,9617.41,9789.15,143200],["2014-12-16",9703.28,9789.15,9617.41,9703.28,153100],["2014-12-17",9789.15,9789.15,9359.8,9617.41,235600],["2014-12-18",9703.28,10132.63,9703.28,10132.63,204900],["2014-12-19",10132.63,10304.37,10046.76,10046.76,269900],["2014-12-22",10132.63,10304.37,10046.76,10304.37,488200],["2014-12-23",10304.37,10304.37,10132.63,10218.5,389600],["2014-12-24",10132.63,10218.5,10132.63,10132.63,102900],["2014-12-25",10132.63,10132.63,9960.89,9960.89,169500],["2014-12-26",9960.89,9960.89,9789.15,9960.89,136300],["2014-12-29",9960.89,10046.76,9875.02,9875.02,156300],["2014-12-30",9875.02,10046.76,9789.15,10046.76,147700],["2014-12-31",10132.63,10905.45,10132.63,10819.58,509700],["2015-01-05",10819.58,10991.32,10733.71,10905.45,198100],["2015-01-06",11248.93,11506.54,10905.45,11163.06,462900],["2015-01-07",11163.06,11334.8,11077.19,11163.06,459300],["2015-01-08",11163.06,11248.93,10905.45,10991.32,210000],["2015-01-09",10991.32,11077.19,10819.58,10991.32,197200],["2015-01-12",10991.32,11077.19,10647.84,10733.71,152100],["2015-01-13",10647.84,10819.58,10647.84,10819.58,142700],["2015-01-14",10819.58,11163.06,10733.71,10905.45,514000],["2015-01-15",10905.45,10991.32,10819.58,10905.45,515600],["2015-01-16",10905.45,11077.19,10819.58,10905.45,337300],["2015-01-19",10905.45,10991.32,10733.71,10733.71,174800],["2015-01-20",10733.71,10819.58,10733.71,10733.71,150600],["2015-01-21",10733.71,10905.45,10647.84,10819.58,263100],["2015-01-22",10819.58,10991.32,10819.58,10991.32,562700],["2015-01-23",10991.32,11163.06,10991.32,11163.06,358100],["2015-01-26",11592.41,11592.41,11163.06,11334.8,252800],["2015-01-27",11334.8,11420.67,11077.19,11077.19,208500],["2015-01-28",11077.19,11163.06,10991.32,11077.19,215200],["2015-01-29",11077.19,11077.19,10991.32,11077.19,219000],["2015-01-30",11077.19,11077.19,10733.71,11077.19,243700],["2015-02-02",11077.19,11248.93,10905.45,11077.19,238400],["2015-02-03",11077.19,12107.63,10991.32,12107.63,996000],["2015-02-04",12107.63,12279.37,11935.89,12107.63,886800],["2015-02-05",10905.45,12193.5,10905.45,12193.5,509800],["2015-02-06",12107.63,12279.37,12021.76,12107.63,918400],["2015-02-09",12107.63,12107.63,11592.41,11592.41,422000],["2015-02-10",11506.54,11592.41,11248.93,11420.67,251500],["2015-02-11",11334.8,12451.11,11334.8,12365.24,869800],["2015-02-12",12365.24,12708.72,12365.24,12708.72,630600],["2015-02-13",12708.72,12966.33,12708.72,12966.33,548800],["2015-02-24",12966.33,13395.68,12966.33,13395.68,417400],["2015-02-25",13395.68,13481.54,12966.33,13223.94,801600],["2015-02-26",13138.07,13395.68,13052.2,13309.81,480100],["2015-02-27",13309.81,13481.54,13309.81,13395.68,253700],["2015-03-02",13395.68,13481.54,13309.81,13395.68,319200],["2015-03-03",13395.68,13481.54,13309.81,13481.54,351800],["2015-03-04",13481.54,13910.89,13481.54,13910.89,415300],["2015-03-05",13910.89,13996.76,13825.02,13910.89,302000],["2015-03-06",13910.89,13996.76,13739.15,13910.89,285600],["2015-03-09",13910.89,13910.89,13567.41,13567.41,307800],["2015-03-10",13567.41,13653.28,13309.81,13395.68,386300],["2015-03-11",13395.68,13395.68,13052.2,13223.94,512500],["2015-03-12",13223.94,13309.81,13138.07,13223.94,272100],["2015-03-13",13223.94,13481.54,13223.94,13309.81,334100],["2015-03-16",13309.81,13395.68,13223.94,13309.81,757600],["2015-03-17",13223.94,13395.68,13223.94,13309.81,663400],["2015-03-18",13309.81,13395.68,13052.2,13052.2,375800],["2015-03-19",13052.2,13223.94,12880.46,12880.46,636600],["2015-03-20",12880.46,12966.33,12622.85,12622.85,971400],["2015-03-23",12622.85,12622.85,11420.67,12365.24,813700],["2015-03-24",12365.24,12451.11,12107.63,12193.5,536600],["2015-03-25",12193.5,12193.5,11935.89,12021.76,295500],["2015-03-26",11935.89,11935.89,10905.45,11678.28,605700],["2015-03-27",11678.28,11764.15,11420.67,11506.54,341000],["2015-03-30",11592.41,11592.41,11420.67,11506.54,291800],["2015-03-31",11506.54,11592.41,11334.8,11592.41,386100],["2015-04-01",11592.41,11678.28,11420.67,11506.54,348100],["2015-04-02",11506.54,11678.28,11506.54,11678.28,229100],["2015-04-03",11678.28,11764.15,11592.41,11678.28,502900],["2015-04-06",11678.28,11678.28,11248.93,11248.93,232000],["2015-04-07",11248.93,11420.67,11163.06,11420.67,284200],["2015-04-08",11420.67,11592.41,11163.06,11163.06,298600],["2015-04-09",11163.06,11248.93,10905.45,11248.93,409900],["2015-04-10",11248.93,11592.41,11248.93,11506.54,340300],["2015-04-13",11506.54,11592.41,11420.67,11420.67,758200],["2015-04-14",11420.67,11506.54,11248.93,11334.8,275600],["2015-04-15",11334.8,11420.67,11163.06,11420.67,570300],["2015-04-16",11420.67,11592.41,11420.67,11506.54,564100],["2015-04-17",11506.54,11592.41,11420.67,11506.54,810300],["2015-04-20",11506.54,12622.85,11248.93,11506.54,595900],["2015-04-21",11506.54,11592.41,11420.67,11506.54,558000],["2015-04-22",11506.54,11764.15,11420.67,11592.41,343700],["2015-04-23",11592.41,11935.89,11506.54,11764.15,403900],["2015-04-24",11764.15,12880.46,11764.15,12622.85,990500],["2015-04-27",12622.85,12880.46,11420.67,12880.46,922600],["2015-05-04",12880.46,12880.46,11764.15,11764.15,325000],["2015-05-05",11764.15,12107.63,11420.67,12021.76,400700],["2015-05-06",12021.76,12365.24,12021.76,12365.24,654800],["2015-05-07",12365.24,12880.46,12365.24,12880.46,279200],["2015-05-08",12880.46,12880.46,12622.85,12622.85,264700],["2015-05-11",12622.85,12880.46,12622.85,12708.72,280800],["2015-05-12",12708.72,12794.59,12451.11,12708.72,245000],["2015-05-13",12708.72,12794.59,12622.85,12708.72,289400],["2015-05-14",12708.72,12794.59,12536.98,12708.72,235400],["2015-05-15",12708.72,12708.72,11592.41,12279.37,218200],["2015-05-18",12193.5,12193.5,11592.41,11592.41,216800],["2015-05-19",11592.41,12451.11,11592.41,12451.11,303900],["2015-05-20",12451.11,13223.94,12451.11,13138.07,227400],["2015-05-21",13138.07,13223.94,12880.46,12880.46,219900],["2015-05-22",12880.46,12880.46,12451.11,12880.46,284900],["2015-05-25",12880.46,12966.33,12708.72,12794.59,257500],["2015-05-26",12794.59,12880.46,12622.85,12622.85,242400],["2015-05-27",12622.85,12622.85,12279.37,12451.11,419700],["2015-05-28",12365.24,13653.28,12193.5,13309.81,550900],["2015-05-29",13052.2,14168.5,12708.72,13739.15,330000],["2015-06-01",13739.15,14511.98,13481.54,14254.37,487000],["2015-06-02",14168.5,14769.59,13653.28,14168.5,375200],["2015-06-03",14168.5,14426.11,14168.5,14254.37,269200],["2015-06-04",14254.37,14511.98,13996.76,13996.76,343800],["2015-06-05",13996.76,14941.33,13910.89,14769.59,491500],["2015-06-08",14769.59,15027.2,14769.59,14769.59,407000],["2015-06-09",14683.72,14855.46,14168.5,14254.37,306800],["2015-06-10",14254.37,14340.24,14082.63,14082.63,254400],["2015-06-11",14082.63,14511.98,14082.63,14511.98,283500],["2015-06-12",14254.37,14855.46,14254.37,14597.85,353900],["2015-06-15",14597.85,15027.2,14597.85,14855.46,332000],["2015-06-16",14855.46,14941.33,14254.37,14254.37,326200],["2015-06-17",14254.37,14254.37,12880.46,13739.15,902500],["2015-06-18",13309.81,14597.85,13309.81,14426.11,390500],["2015-06-19",14426.11,14597.85,13996.76,14082.63,520400],["2015-06-22",14082.63,14683.72,14082.63,14597.85,570700],["2015-06-23",14597.85,14683.72,14254.37,14511.98,407600],["2015-06-24",14511.98,14597.85,14340.24,14426.11,787900],["2015-06-25",14426.11,14597.85,14254.37,14426.11,701800],["2015-06-26",14426.11,14597.85,14340.24,14426.11,273800],["2015-06-29",14426.11,14597.85,14426.11,14511.98,303100],["2015-06-30",14511.98,14511.98,14082.63,14254.37,303600],["2015-07-01",14254.37,14683.72,14168.5,14254.37,462500],["2015-07-02",14254.37,14597.85,14082.63,14426.11,386500],["2015-07-03",14426.11,14597.85,14340.24,14426.11,221200],["2015-07-06",14426.11,14683.72,14426.11,14511.98,398100],["2015-07-07",14511.98,14511.98,14254.37,14426.11,858700],["2015-07-08",14426.11,14426.11,13739.15,14168.5,950300],["2015-07-09",14168.5,14769.59,13739.15,14597.85,1044300],["2015-07-10",14597.85,14855.46,14597.85,14769.59,958100],["2015-07-13",14769.59,14948.62,14411.54,14680.08,215100],["2015-07-14",14680.08,15575.2,14680.08,15217.15,558900],["2015-07-15",15217.15,15396.18,14769.59,14859.1,649000],["2015-07-16",14859.1,15217.15,14590.57,14859.1,249000],["2015-07-17",14769.59,15127.64,14590.57,14948.62,227500],["2015-07-20",14948.62,14948.62,14411.54,14859.1,177300],["2015-07-21",14859.1,15217.15,14590.57,14859.1,283200],["2015-07-22",14859.1,15217.15,14680.08,15127.64,264900],["2015-07-23",15127.64,15217.15,14769.59,15127.64,568200],["2015-07-24",15038.13,15217.15,14948.62,15217.15,239200],["2015-07-27",15217.15,15485.69,14859.1,15217.15,214700],["2015-07-28",15217.15,15306.67,14859.1,15127.64,218400],["2015-07-29",15127.64,15127.64,14948.62,15127.64,164400],["2015-07-30",15217.15,15306.67,15038.13,15127.64,235700],["2015-07-31",15127.64,15217.15,14859.1,15127.64,224900],["2015-08-03",15038.13,15127.64,14769.59,15127.64,201500],["2015-08-04",15127.64,15306.67,14948.62,15306.67,224200],["2015-08-05",15306.67,15664.72,15306.67,15664.72,236400],["2015-08-06",15664.72,15754.23,15396.18,15485.69,173100],["2015-08-07",15485.69,15664.72,15306.67,15485.69,171700],["2015-08-10",15485.69,15754.23,15396.18,15575.2,183100],["2015-08-11",15575.2,15664.72,15396.18,15575.2,177200],["2015-08-12",15306.67,15485.69,14769.59,15127.64,619600],["2015-08-13",15127.64,15127.64,14680.08,14948.62,670700],["2015-08-14",14948.62,15217.15,14680.08,14859.1,195100],["2015-08-17",14859.1,15038.13,14769.59,14769.59,229700],["2015-08-18",14769.59,14948.62,14680.08,14948.62,199300],["2015-08-19",14948.62,15038.13,14769.59,15038.13,221200],["2015-08-20",15038.13,15038.13,14859.1,15038.13,212300],["2015-08-21",15038.13,15038.13,14859.1,14859.1,192200],["2015-08-24",14859.1,14859.1,13516.41,14590.57,245500],["2015-08-25",14501.05,14948.62,14501.05,14948.62,295900],["2015-08-26",14948.62,15217.15,14948.62,15217.15,563400],["2015-08-27",15217.15,15396.18,15127.64,15306.67,591500],["2015-08-28",15306.67,15396.18,15127.64,15217.15,313700],["2015-08-31",15217.15,15217.15,14948.62,15038.13,203400],["2015-09-01",15038.13,15038.13,14859.1,15038.13,261900],["2015-09-03",15038.13,15038.13,14859.1,15038.13,235200],["2015-09-04",15038.13,15217.15,14859.1,15038.13,958200],["2015-09-07",15038.13,15217.15,14769.59,15038.13,428600],["2015-09-08",15038.13,15217.15,14948.62,15217.15,404900],["2015-09-09",15217.15,15306.67,15127.64,15217.15,257500],["2015-09-10",15217.15,15217.15,14859.1,14948.62,155800],["2015-09-11",14948.62,15306.67,14769.59,14948.62,212700],["2015-09-14",14948.62,15127.64,14680.08,14859.1,232800],["2015-09-15",14859.1,14948.62,14590.57,14859.1,201700],["2015-09-16",14859.1,14948.62,14769.59,14948.62,162600],["2015-09-17",14948.62,15127.64,14948.62,15038.13,229300],["2015-09-18",15038.13,15127.64,14948.62,15038.13,173300],["2015-09-21",15038.13,15127.64,14859.1,15038.13,275500],["2015-09-22",15038.13,15127.64,14859.1,15127.64,569500],["2015-09-23",15127.64,15127.64,14948.62,15038.13,220300],["2015-09-24",15038.13,15217.15,14859.1,15038.13,289300],["2015-09-25",15038.13,15127.64,14859.1,15038.13,230300],["2015-09-28",15038.13,15127.64,14859.1,15038.13,203400],["2015-09-29",15038.13,15038.13,14769.59,14948.62,202100],["2015-09-30",14948.62,15038.13,14769.59,14948.62,216500],["2015-10-01",14948.62,14948.62,14680.08,14948.62,227100],["2015-10-02",14948.62,14948.62,14680.08,14948.62,242600],["2015-10-05",14948.62,15038.13,14859.1,15038.13,193300],["2015-10-06",15038.13,15127.64,14948.62,15127.64,253300],["2015-10-07",15127.64,15217.15,14859.1,15038.13,221600],["2015-10-08",15038.13,15127.64,14859.1,15038.13,216800],["2015-10-09",15038.13,15127.64,14948.62,15038.13,222300],["2015-10-12",15038.13,15127.64,14859.1,15038.13,288300],["2015-10-13",15038.13,15127.64,14859.1,15127.64,271400],["2015-10-14",15127.64,15127.64,14948.62,15127.64,251600],["2015-10-15",15127.64,15217.15,14948.62,15127.64,275600],["2015-10-16",15127.64,15217.15,15038.13,15217.15,867300],["2015-10-19",15217.15,15217.15,15038.13,15217.15,929200],["2015-10-20",15217.15,15217.15,14948.62,15127.64,251600],["2015-10-21",15127.64,15217.15,15038.13,15127.64,227100],["2015-10-22",15127.64,15306.67,15038.13,15306.67,227300],["2015-10-23",15306.67,16828.38,15127.64,16649.36,341900],["2015-10-26",16649.36,18260.58,16112.28,17813.02,649900],["2015-10-27",17634.0,17902.53,16559.84,17275.95,548900],["2015-10-28",17186.43,18976.69,16380.82,17544.48,406000],["2015-10-29",17544.48,18708.15,17544.48,18171.07,247800],["2015-10-30",18171.07,18260.58,17007.41,17454.97,131200],["2015-11-02",17454.97,17992.05,17096.92,17186.43,155000],["2015-11-03",17186.43,17454.97,16828.38,17275.95,155400],["2015-11-04",17275.95,17544.48,17096.92,17275.95,182700],["2015-11-05",17275.95,17454.97,17007.41,17275.95,132500],["2015-11-06",17275.95,17902.53,17007.41,17275.95,152200],["2015-11-09",17275.95,17723.51,17275.95,17544.48,148300],["2015-11-10",17634.0,17723.51,17365.46,17454.97,514800],["2015-11-11",17454.97,17634.0,17096.92,17365.46,136600],["2015-11-12",17365.46,17454.97,17007.41,17365.46,151300],["2015-11-13",17365.46,17454.97,17275.95,17454.97,147500],["2015-11-16",17454.97,17454.97,16917.89,17096.92,148400],["2015-11-17",17096.92,17365.46,16828.38,16828.38,139300],["2015-11-18",16828.38,16828.38,16559.84,16738.87,565800],["2015-11-19",16738.87,16738.87,16559.84,16738.87,134800],["2015-11-20",16738.87,16917.89,15127.64,16828.38,110400],["2015-11-23",16828.38,16917.89,15217.15,16649.36,807900],["2015-11-24",16649.36,16738.87,16291.31,16291.31,397700],["2015-11-25",16291.31,16380.82,16112.28,16291.31,623900],["2015-11-26",16291.31,16380.82,16112.28,16112.28,109400],["2015-11-27",16112.28,16112.28,15754.23,15754.23,230700],["2015-11-30",15754.23,15843.74,15306.67,15396.18,129600],["2015-12-01",15396.18,15575.2,15127.64,15396.18,122200],["2015-12-02",15396.18,15575.2,15396.18,15575.2,117500],["2015-12-03",15575.2,16470.33,15396.18,15575.2,752100],["2015-12-04",15575.2,15575.2,15396.18,15485.69,109200],["2015-12-07",15485.69,15575.2,15396.18,15396.18,118600],["2015-12-08",15396.18,15575.2,15217.15,15485.69,123800],["2015-12-09",15485.69,15485.69,15306.67,15306.67,120400],["2015-12-10",15217.15,15306.67,15038.13,15217.15,130900],["2015-12-11",15217.15,15306.67,15127.64,15306.67,141900],["2015-12-14",15306.67,15396.18,15127.64,15306.67,151700],["2015-12-15",15306.67,15575.2,15306.67,15575.2,168000],["2015-12-16",15575.2,15754.23,15575.2,15754.23,869200],["2015-12-17",15754.23,15843.74,15664.72,15754.23,185200],["2015-12-18",15754.23,15754.23,15485.69,15575.2,442700],["2015-12-21",15575.2,15664.72,15396.18,15485.69,116800],["2015-12-22",15485.69,15575.2,15396.18,15485.69,133900],["2015-12-23",15485.69,15485.69,15306.67,15396.18,135500],["2015-12-24",15396.18,15664.72,15396.18,15396.18,317500],["2015-12-25",15396.18,15575.2,15306.67,15306.67,464500],["2015-12-28",15306.67,15754.23,15217.15,15306.67,568700],["2015-12-29",15217.15,15396.18,15217.15,15306.67,299700],["2015-12-30",15306.67,15396.18,15306.67,15306.67,347100],["2015-12-31",15306.67,15306.67,15217.15,15306.67,313300],["2016-01-04",15306.67,15396.18,15127.64,15306.67,362800],["2016-01-05",15306.67,15306.67,15038.13,15038.13,270400],["2016-01-06",15038.13,15217.15,14948.62,15217.15,296700],["2016-01-07",15217.15,15217.15,14948.62,15038.13,374300],["2016-01-08",15038.13,15217.15,14948.62,15217.15,598500],["2016-01-11",15217.15,15485.69,15217.15,15306.67,527300],["2016-01-12",15306.67,15575.2,15217.15,15396.18,479400],["2016-01-13",15396.18,15575.2,15217.15,15217.15,419100],["2016-01-14",15217.15,15217.15,14948.62,14948.62,428000],["2016-01-15",14948.62,15127.64,14859.1,15038.13,243100],["2016-01-18",15038.13,15038.13,14590.57,14769.59,276100],["2016-01-19",14769.59,15217.15,14769.59,15217.15,581300],["2016-01-20",15217.15,15217.15,15038.13,15127.64,254900],["2016-01-21",15127.64,15127.64,14948.62,14948.62,813400],["2016-01-22",14948.62,15127.64,14859.1,14948.62,217600],["2016-01-25",14948.62,15217.15,14948.62,15038.13,275600],["2016-01-26",15038.13,15127.64,14769.59,14859.1,240500],["2016-01-27",14859.1,15038.13,14769.59,14948.62,275700],["2016-01-28",14948.62,15038.13,14680.08,14769.59,167500],["2016-01-29",14769.59,14859.1,14590.57,14769.59,203800],["2016-02-01",14769.59,14859.1,14590.57,14590.57,185800],["2016-02-02",14501.05,14590.57,14322.03,14322.03,152600],["2016-02-03",14322.03,14322.03,13426.9,14143.0,154400],["2016-02-04",14143.0,14322.03,14143.0,14143.0,132500],["2016-02-05",14143.0,14232.51,13426.9,14232.51,137200],["2016-02-15",14232.51,14232.51,13963.98,14053.49,161800],["2016-02-16",14053.49,14232.51,14053.49,14143.0,145800],["2016-02-17",14143.0,14143.0,13963.98,14053.49,149800],["2016-02-18",14053.49,14232.51,14053.49,14143.0,140900],["2016-02-19",14143.0,14232.51,14053.49,14143.0,436200],["2016-02-22",14143.0,14590.57,14143.0,14501.05,285600],["2016-02-23",14501.05,15843.74,14501.05,14590.57,322000],["2016-02-24",14501.05,14948.62,14501.05,14769.59,301300],["2016-02-25",14769.59,15127.64,14680.08,14680.08,394600],["2016-02-26",14680.08,15038.13,14680.08,14948.62,290000],["2016-02-29",14948.62,15396.18,14859.1,15217.15,385400],["2016-03-01",15217.15,15396.18,15127.64,15396.18,309100],["2016-03-02",15396.18,16201.79,15306.67,16112.28,450500],["2016-03-03",16112.28,16380.82,16022.77,16112.28,367500],["2016-03-04",16112.28,16291.31,16022.77,16291.31,332700],["2016-03-07",16291.31,16291.31,16022.77,16291.31,365100],["2016-03-08",16291.31,16380.82,15933.26,16022.77,327700],["2016-03-09",16022.77,16380.82,15664.72,16201.79,362700],["2016-03-10",16201.79,17186.43,16022.77,16470.33,320600],["2016-03-11",16380.82,16738.87,16380.82,16470.33,410800],["2016-03-14",16470.33,18081.56,16470.33,16470.33,413300],["2016-03-15",16470.33,16559.84,15933.26,15933.26,495000],["2016-03-16",16022.77,16112.28,15664.72,15664.72,373700],["2016-03-17",15664.72,15843.74,15575.2,15575.2,398200],["2016-03-18",15575.2,15664.72,15396.18,15396.18,421600],["2016-03-21",15396.18,15485.69,15127.64,15127.64,532400],["2016-03-22",15127.64,15217.15,14948.62,15038.13,470200],["2016-03-23",15038.13,15217.15,14948.62,15038.13,493800],["2016-03-24",15038.13,15217.15,14859.1,14859.1,387100],["2016-03-25",14859.1,15038.13,14680.08,14680.08,371200],["2016-03-28",14680.08,14859.1,14590.57,14680.08,408200],["2016-03-29",14680.08,14680.08,14322.03,14322.03,386300],["2016-03-30",14322.03,14501.05,14232.51,14411.54,357400],["2016-03-31",14411.54,15843.74,14411.54,14769.59,400500],["2016-04-01",14769.59,15038.13,14769.59,14948.62,354000],["2016-04-04",14948.62,16022.77,14948.62,15306.67,1133000],["2016-04-05",15306.67,15485.69,15217.15,15485.69,428700],["2016-04-06",15485.69,15664.72,15396.18,15396.18,468000],["2016-04-07",15396.18,15575.2,14769.59,15485.69,475900],["2016-04-08",15485.69,16559.84,15038.13,16470.33,505200],["2016-04-11",16470.33,16649.36,15485.69,15843.74,442500],["2016-04-12",15843.74,15933.26,15485.69,15485.69,311500],["2016-04-13",15485.69,16380.82,15217.15,16112.28,363100],["2016-04-14",16112.28,16112.28,15664.72,16022.77,392800],["2016-04-15",16022.77,16112.28,15843.74,16022.77,271900],["2016-04-19",16022.77,16112.28,15485.69,15664.72,533300],["2016-04-20",15664.72,15843.74,15306.67,15306.67,237100],["2016-04-21",15306.67,15664.72,15217.15,15306.67,195500],["2016-04-22",15306.67,16308.89,15215.56,16126.67,276000],["2016-04-25",16035.56,16126.67,15762.22,15853.33,209100],["2016-04-26",15853.33,15944.44,15488.89,15853.33,312100],["2016-04-27",15853.33,16217.78,15762.22,15762.22,280100],["2016-04-28",15762.22,16308.89,15580.0,16126.67,565900],["2016-04-29",16126.67,16308.89,15580.0,16035.56,378900],["2016-05-04",16035.56,16308.89,15944.44,16217.78,288500],["2016-05-05",16217.78,16400.0,15580.0,16217.78,320200],["2016-05-06",16217.78,16308.89,16035.56,16126.67,310200],["2016-05-09",16126.67,16491.11,15762.22,16217.78,353300],["2016-05-10",16217.78,16217.78,15944.44,16126.67,234400],["2016-05-11",16126.67,16308.89,15944.44,16217.78,236400],["2016-05-12",16217.78,16308.89,16126.67,16217.78,203200],["2016-05-13",16217.78,16308.89,16126.67,16217.78,178500],["2016-05-16",16217.78,16217.78,16035.56,16217.78,201800],["2016-05-17",16217.78,16308.89,16126.67,16217.78,245300],["2016-05-18",16217.78,16308.89,16217.78,16217.78,270400],["2016-05-19",16217.78,16308.89,16035.56,16035.56,279900],["2016-05-20",16035.56,16126.67,15944.44,16126.67,225700],["2016-05-23",16126.67,16217.78,15944.44,16126.67,213600],["2016-05-24",16126.67,16217.78,16035.56,16126.67,224800],["2016-05-25",16126.67,16308.89,16126.67,16126.67,213400],["2016-05-26",16126.67,16217.78,15944.44,16126.67,199800],["2016-05-27",16126.67,16217.78,16035.56,16126.67,205400],["2016-05-30",16126.67,16308.89,16035.56,16217.78,202900],["2016-05-31",16217.78,16400.0,16217.78,16308.89,210000],["2016-06-01",16308.89,16400.0,16217.78,16308.89,195400],["2016-06-02",16308.89,16400.0,16217.78,16400.0,204900],["2016-06-03",16400.0,16400.0,16217.78,16217.78,201800],["2016-06-06",16217.78,16308.89,16126.67,16217.78,193400],["2016-06-07",16217.78,16308.89,16217.78,16308.89,240600],["2016-06-08",16308.89,16400.0,16308.89,16308.89,183600],["2016-06-09",16308.89,16308.89,16217.78,16308.89,222900],["2016-06-10",16308.89,16400.0,16217.78,16308.89,234700],["2016-06-13",16308.89,16308.89,16126.67,16308.89,290300],["2016-06-14",16308.89,16308.89,16217.78,16308.89,291700],["2016-06-15",16308.89,16308.89,16126.67,16308.89,246300],["2016-06-16",16308.89,16308.89,16217.78,16308.89,295900],["2016-06-17",16308.89,16308.89,16126.67,16308.89,276400],["2016-06-20",16308.89,16400.0,15944.44,16308.89,291600],["2016-06-21",16308.89,16308.89,16126.67,16217.78,200800],["2016-06-22",16217.78,16217.78,16126.67,16217.78,217300],["2016-06-23",16217.78,17037.78,16217.78,16855.56,245700],["2016-06-24",16855.56,16855.56,16217.78,16582.22,756600],["2016-06-27",16582.22,16582.22,16400.0,16491.11,731700],["2016-06-28",16491.11,16491.11,16035.56,16308.89,284000],["2016-06-29",16308.89,16946.67,16308.89,16946.67,222700],["2016-06-30",16946.67,17402.22,16308.89,17220.0,263300],["2016-07-01",17220.0,17402.22,16946.67,17311.11,178500],["2016-07-04",16855.56,17402.22,16855.56,17311.11,111200],["2016-07-05",17311.11,17493.33,17311.11,17402.22,111300],["2016-07-06",17402.22,17493.33,17220.0,17402.22,109500],["2016-07-07",17311.11,17493.33,17311.11,17493.33,124900],["2016-07-08",17493.33,17493.33,17220.0,17402.22,92600],["2016-07-11",17402.22,17493.33,17128.89,17128.89,158200],["2016-07-12",17128.89,17220.0,16855.56,17220.0,465700],["2016-07-13",17220.0,17493.33,17220.0,17402.22,566600],["2016-07-14",17402.22,17493.33,17220.0,17402.22,202100],["2016-07-15",17402.22,17402.22,17128.89,17311.11,229900],["2016-07-18",17311.11,17402.22,17220.0,17402.22,246800],["2016-07-19",17402.22,17402.22,17311.11,17402.22,208600],["2016-07-20",17402.22,17402.22,17220.0,17311.11,203600],["2016-07-21",17311.11,17402.22,17128.89,17220.0,455100],["2016-07-22",17128.89,17220.0,16946.67,17128.89,173700],["2016-07-25",17128.89,17220.0,17037.78,17128.89,166900],["2016-07-26",17128.89,17220.0,17037.78,17220.0,185400],["2016-07-27",17220.0,17493.33,17128.89,17402.22,200400],["2016-07-28",17402.22,17493.33,17402.22,17493.33,198200],["2016-07-29",17493.33,17584.44,17311.11,17402.22,195100],["2016-08-01",17402.22,17402.22,17220.0,17311.11,173300],["2016-08-02",17311.11,17311.11,17037.78,17128.89,177000],["2016-08-03",17128.89,17220.0,16673.33,17037.78,351500],["2016-08-04",17037.78,17220.0,16946.67,16946.67,166300],["2016-08-05",16946.67,17037.78,16764.44,16855.56,186500],["2016-08-08",16855.56,16946.67,16764.44,16855.56,196100],["2016-08-09",16855.56,17037.78,16855.56,16855.56,166800],["2016-08-10",16855.56,16946.67,16764.44,16946.67,179500],["2016-08-11",16946.67,17037.78,16946.67,17037.78,160100],["2016-08-12",17037.78,17220.0,16764.44,16764.44,170300],["2016-08-15",16764.44,16764.44,16491.11,16491.11,171500],["2016-08-16",16491.11,16582.22,16308.89,16400.0,223000],["2016-08-17",16400.0,16400.0,16126.67,16126.67,171400],["2016-08-18",16126.67,16126.67,15488.89,15580.0,187700],["2016-08-19",15580.0,15580.0,15397.78,15488.89,207900],["2016-08-22",15488.89,15580.0,14851.11,15215.56,191400],["2016-08-23",15215.56,15488.89,14851.11,15488.89,246200],["2016-08-24",15306.67,15488.89,14942.22,15488.89,205100],["2016-08-25",14942.22,15215.56,14760.0,14760.0,169300],["2016-08-26",14760.0,14851.11,14760.0,14851.11,201400],["2016-08-29",14851.11,15488.89,14851.11,15488.89,208900],["2016-08-30",15397.78,15671.11,15306.67,15671.11,160500],["2016-08-31",15580.0,15671.11,15488.89,15580.0,179700],["2016-09-01",15488.89,15488.89,14577.78,14668.89,170000],["2016-09-05",14668.89,14942.22,13666.67,13757.78,150900],["2016-09-06",13666.67,13666.67,12755.56,13302.22,322200],["2016-09-07",13211.11,14577.78,13028.89,13940.0,686900],["2016-09-08",13940.0,15306.67,13940.0,14395.56,1015100],["2016-09-09",14395.56,15762.22,14395.56,14486.67,338800],["2016-09-12",14395.56,14395.56,13484.44,13666.67,344900],["2016-09-13",13666.67,13848.89,13484.44,13757.78,352700],["2016-09-14",13757.78,13757.78,13028.89,13028.89,564700],["2016-09-15",13028.89,13028.89,12573.33,12846.67,235600],["2016-09-16",12846.67,14122.22,12846.67,12937.78,359400],["2016-09-19",12846.67,13211.11,12664.44,12755.56,595100],["2016-09-20",12755.56,12937.78,12664.44,12846.67,300200],["2016-09-21",12846.67,13120.0,12846.67,12846.67,296900],["2016-09-22",12846.67,12937.78,12573.33,12664.44,324100],["2016-09-23",13848.89,13848.89,12846.67,13848.89,345400],["2016-09-26",13848.89,14122.22,13484.44,13848.89,417100],["2016-09-27",13848.89,14213.33,13757.78,13940.0,412700],["2016-09-28",13940.0,13940.0,12664.44,12664.44,208400],["2016-09-29",12664.44,13848.89,12664.44,13028.89,415100],["2016-09-30",13028.89,13120.0,12755.56,12755.56,349400],["2016-10-03",12755.56,13120.0,12573.33,12573.33,373400],["2016-10-04",12573.33,12755.56,12482.22,12482.22,543200],["2016-10-05",12482.22,12664.44,12300.0,12300.0,459500],["2016-10-06",12300.0,13500.0,12300.0,13400.0,853500],["2016-10-07",13200.0,13200.0,12300.0,12400.0,349100],["2016-10-10",12400.0,12500.0,12200.0,12200.0,332300],["2016-10-11",12200.0,12400.0,12000.0,12100.0,260600],["2016-10-12",12100.0,12300.0,11800.0,12000.0,384700],["2016-10-13",12000.0,13000.0,11800.0,12200.0,415100],["2016-10-14",12200.0,12300.0,12100.0,12100.0,333800],["2016-10-17",12100.0,12100.0,11800.0,11800.0,612200],["2016-10-18",11800.0,11900.0,11700.0,11800.0,345700],["2016-10-19",11800.0,12400.0,11600.0,11600.0,501700],["2016-10-20",11600.0,11900.0,11600.0,11600.0,247300],["2016-10-21",11600.0,11800.0,11300.0,11800.0,248800],["2016-10-24",11800.0,11800.0,11300.0,11700.0,868400],["2016-10-25",11700.0,11800.0,11600.0,11700.0,325500],["2016-10-26",11700.0,11900.0,11500.0,11700.0,198400],["2016-10-27",11800.0,12100.0,11700.0,11800.0,184300],["2016-10-28",11800.0,12000.0,11700.0,11700.0,182500],["2016-10-31",11700.0,12000.0,11500.0,12000.0,773100],["2016-11-01",12000.0,12500.0,11900.0,12300.0,50900],["2016-11-02",12300.0,12900.0,12300.0,12400.0,90100],["2016-11-03",12200.0,13000.0,12000.0,12500.0,63700],["2016-11-04",12300.0,13000.0,12300.0,12400.0,40500],["2016-11-07",12800.0,13600.0,12200.0,13300.0,101900],["2016-11-08",13000.0,13600.0,13000.0,13300.0,136700],["2016-11-09",13200.0,13300.0,12900.0,13200.0,123900],["2016-11-10",13300.0,14500.0,12900.0,14500.0,163400],["2016-11-11",14400.0,14600.0,13700.0,14500.0,148300],["2016-11-14",14100.0,14500.0,13900.0,14400.0,169600],["2016-11-15",14300.0,15100.0,14000.0,15000.0,166480],["2016-11-16",14800.0,16000.0,14400.0,15400.0,176800],["2016-11-17",15100.0,15400.0,14800.0,15200.0,82700],["2016-11-18",15100.0,15300.0,14200.0,14900.0,131100],["2016-11-21",15000.0,15000.0,14200.0,14500.0,64900],["2016-11-22",14500.0,14800.0,14400.0,14800.0,71000],["2016-11-23",14600.0,14900.0,14500.0,14700.0,88100],["2016-11-24",14700.0,14800.0,13800.0,14600.0,88000],["2016-11-25",14600.0,14700.0,14200.0,14600.0,101200],["2016-11-28",14500.0,14600.0,14000.0,14500.0,67800],["2016-11-29",14200.0,14500.0,14000.0,14300.0,72900],["2016-11-30",14100.0,14400.0,14100.0,14400.0,91300],["2016-12-01",14400.0,14500.0,14100.0,14500.0,123700],["2016-12-02",14400.0,15900.0,14400.0,15000.0,68200],["2016-12-05",14800.0,15000.0,14600.0,14800.0,60000],["2016-12-06",14600.0,14800.0,14500.0,14700.0,49700],["2016-12-07",14600.0,14800.0,14400.0,14600.0,73100],["2016-12-08",14800.0,14900.0,14500.0,14800.0,61900],["2016-12-09",14700.0,15500.0,14600.0,15100.0,55900],["2016-12-12",14800.0,15400.0,14700.0,15000.0,54600],["2016-12-13",14800.0,14900.0,14300.0,14700.0,63700],["2016-12-14",14600.0,14900.0,14500.0,14900.0,90200],["2016-12-15",14700.0,15100.0,14500.0,14900.0,53000],["2016-12-16",14700.0,15000.0,14500.0,14900.0,355700],["2016-12-19",14900.0,14900.0,14400.0,14700.0,48600],["2016-12-20",14500.0,14700.0,14000.0,14500.0,53500],["2016-12-21",14500.0,15000.0,14300.0,14900.0,729400],["2016-12-22",15000.0,15000.0,14700.0,14900.0,49300],["2016-12-23",14600.0,14900.0,14500.0,14900.0,1052454],["2016-12-26",14700.0,15000.0,14700.0,14800.0,670200],["2016-12-27",14900.0,15400.0,14700.0,15000.0,690800],["2016-12-28",14700.0,14900.0,14500.0,14900.0,75300],["2016-12-29",14700.0,15000.0,14500.0,14900.0,29100],["2016-12-30",14700.0,15000.0,14600.0,14800.0,13100],["2017-01-03",14900.0,14900.0,14300.0,14900.0,268900],["2017-01-04",14600.0,14900.0,14000.0,14600.0,120600],["2017-01-05",14700.0,14800.0,14100.0,14200.0,12500],["2017-01-06",14000.0,14500.0,13500.0,14200.0,23200],["2017-01-09",14200.0,14200.0,13400.0,13400.0,22400],["2017-01-10",13400.0,13400.0,13100.0,13100.0,21200],["2017-01-11",13000.0,13500.0,13000.0,13200.0,20300],["2017-01-12",13300.0,14000.0,13000.0,13500.0,10550],["2017-01-13",13100.0,13900.0,12900.0,13400.0,12530],["2017-01-16",13600.0,13600.0,12900.0,13200.0,13300],["2017-01-17",13000.0,13400.0,12900.0,12900.0,19500],["2017-01-18",12800.0,14100.0,12800.0,12800.0,12600],["2017-01-19",12600.0,13000.0,12500.0,12900.0,24600],["2017-01-20",12500.0,13400.0,12500.0,12500.0,14200],["2017-01-23",12800.0,13700.0,12100.0,13300.0,28300],["2017-01-24",12300.0,14300.0,12200.0,12500.0,27830],["2017-01-25",12300.0,13500.0,12100.0,12900.0,21000],["2017-02-02",12800.0,12800.0,11800.0,12500.0,4500],["2017-02-03",12000.0,13600.0,11700.0,12000.0,57400],["2017-02-06",13000.0,13100.0,11500.0,11800.0,49800],["2017-02-07",11800.0,12200.0,11600.0,11600.0,75000],["2017-02-08",11900.0,12500.0,11700.0,12500.0,24400],["2017-02-09",12800.0,12800.0,11600.0,12200.0,12600],["2017-02-10",11800.0,12400.0,11800.0,12200.0,12900],["2017-02-13",12000.0,12700.0,11800.0,12300.0,31200],["2017-02-14",12200.0,12600.0,11800.0,12300.0,63900],["2017-02-15",12100.0,12500.0,11700.0,12200.0,101000],["2017-02-16",12400.0,12400.0,11800.0,11900.0,68800],["2017-02-17",11800.0,12200.0,11700.0,11800.0,25700],["2017-02-20",12000.0,12000.0,11700.0,11700.0,32100],["2017-02-21",12000.0,12000.0,11700.0,11800.0,64300],["2017-02-22",11700.0,12200.0,11700.0,12000.0,46900],["2017-02-23",11900.0,12300.0,11700.0,12000.0,42000],["2017-02-24",11700.0,11900.0,11700.0,11800.0,45400],["2017-02-27",12100.0,12400.0,11700.0,11700.0,38000],["2017-02-28",11900.0,11900.0,11500.0,11700.0,68600],["2017-03-01",12000.0,12000.0,11600.0,11700.0,18200],["2017-03-02",12000.0,12000.0,11500.0,11800.0,32200],["2017-03-03",11500.0,11800.0,11500.0,11700.0,28300],["2017-03-06",11700.0,12000.0,11400.0,12000.0,31800],["2017-03-07",11700.0,11800.0,11400.0,11800.0,47100],["2017-03-08",12000.0,12000.0,11200.0,11500.0,33000],["2017-03-09",11600.0,11800.0,11500.0,11600.0,40500],["2017-03-10",11600.0,12000.0,11600.0,12000.0,111400],["2017-03-13",11900.0,11900.0,11600.0,11700.0,25600],["2017-03-14",11700.0,12300.0,11600.0,12300.0,271200],["2017-03-15",12200.0,12500.0,12000.0,12300.0,113600],["2017-03-16",12200.0,12800.0,12100.0,12600.0,290400],["2017-03-17",12500.0,13000.0,12200.0,12700.0,206400],["2017-03-20",12700.0,12900.0,12400.0,12600.0,145200],["2017-03-21",12600.0,12800.0,12400.0,12500.0,646100],["2017-03-22",12600.0,12600.0,12200.0,12400.0,113400],["2017-03-23",12400.0,12600.0,12000.0,12000.0,115800],["2017-03-24",11900.0,12900.0,11900.0,12800.0,312500],["2017-03-27",12700.0,12700.0,12500.0,12500.0,3200],["2017-03-28",12100.0,12500.0,12000.0,12200.0,11400],["2017-03-29",12100.0,12400.0,11000.0,12200.0,76200],["2017-03-30",12300.0,12400.0,11700.0,11900.0,6600],["2017-03-31",12100.0,12200.0,11700.0,11800.0,3600],["2017-04-03",11800.0,11900.0,11800.0,11900.0,4500],["2017-04-04",11400.0,11700.0,11300.0,11600.0,9200],["2017-04-05",11000.0,11600.0,10700.0,11600.0,13600],["2017-04-07",11500.0,11500.0,10800.0,11400.0,28900],["2017-04-10",12000.0,12000.0,10800.0,11200.0,284350],["2017-04-11",11300.0,11300.0,10600.0,10900.0,12000],["2017-04-12",10900.0,11200.0,10600.0,10900.0,18400],["2017-04-13",11100.0,11100.0,10500.0,10900.0,24400],["2017-04-14",11000.0,11100.0,10700.0,11100.0,274500],["2017-04-17",11000.0,11000.0,10000.0,11000.0,2900],["2017-04-18",10800.0,10800.0,9900.0,10400.0,19300],["2017-04-19",10200.0,10200.0,10200.0,10200.0,1020],["2017-04-20",10000.0,10000.0,9300.0,9900.0,5200],["2017-04-21",9800.0,10000.0,9100.0,9800.0,8700],["2017-04-24",9700.0,10500.0,9700.0,10400.0,7020],["2017-04-25",10300.0,10700.0,10300.0,10700.0,3620],["2017-04-26",10500.0,10500.0,10500.0,10500.0,1300],["2017-04-27",10300.0,10600.0,10300.0,10600.0,2300],["2017-04-28",10500.0,10500.0,9700.0,10500.0,3100],["2017-05-03",10300.0,10400.0,9700.0,10300.0,8500],["2017-05-04",10100.0,10100.0,9300.0,9900.0,6530],["2017-05-05",9200.0,9700.0,9100.0,9600.0,2300],["2017-05-08",9300.0,9800.0,8900.0,9500.0,20980],["2017-05-09",9400.0,9700.0,9400.0,9700.0,4200],["2017-05-10",9600.0,9600.0,9300.0,9600.0,7900],["2017-05-11",9700.0,9900.0,9600.0,9900.0,7700],["2017-05-12",9900.0,10200.0,9700.0,9800.0,4900],["2017-05-15",9900.0,10100.0,9300.0,9800.0,12220],["2017-05-16",9900.0,10200.0,9600.0,10000.0,11800],["2017-05-17",10100.0,10300.0,9800.0,10000.0,10200],["2017-05-18",10000.0,10400.0,9600.0,10200.0,522370],["2017-05-19",9900.0,10100.0,9900.0,10000.0,11700],["2017-05-22",10000.0,10000.0,10000.0,10000.0,54300],["2017-05-23",9900.0,9900.0,9800.0,9800.0,1500],["2017-05-24",10000.0,10000.0,9900.0,10000.0,6500],["2017-05-25",10200.0,10200.0,9800.0,10000.0,128930],["2017-05-26",10100.0,10100.0,9900.0,10000.0,112100],["2017-05-29",10200.0,10200.0,9800.0,9800.0,2640],["2017-05-30",10000.0,10000.0,10000.0,10000.0,800300],["2017-05-31",9900.0,10100.0,9800.0,10100.0,251800],["2017-06-01",10200.0,10200.0,9100.0,10000.0,229000],["2017-06-02",10100.0,10100.0,9200.0,9200.0,109800],["2017-06-05",9600.0,9800.0,9200.0,9800.0,111800],["2017-06-06",10000.0,10000.0,9700.0,10000.0,22700],["2017-06-07",10100.0,10100.0,9800.0,10000.0,125200],["2017-06-08",10000.0,10100.0,9800.0,10000.0,142900],["2017-06-09",9900.0,10000.0,9900.0,10000.0,1076620],["2017-06-12",10000.0,10100.0,9900.0,10000.0,175600],["2017-06-13",9900.0,9900.0,9800.0,9900.0,197200],["2017-06-14",10000.0,10000.0,9900.0,9900.0,107200],["2017-06-15",10000.0,10100.0,9800.0,10000.0,104300],["2017-06-16",10500.0,10500.0,10000.0,10200.0,66100],["2017-06-19",10200.0,11000.0,10200.0,10600.0,246310],["2017-06-20",10600.0,11600.0,10600.0,10700.0,342600],["2017-06-21",10800.0,10800.0,10600.0,10600.0,114100],["2017-06-22",10700.0,11500.0,10700.0,10800.0,269540],["2017-06-23",10800.0,11500.0,10800.0,10800.0,247510],["2017-06-26",10800.0,11400.0,10800.0,10800.0,147400],["2017-06-27",10800.0,11100.0,10700.0,10700.0,278810],["2017-06-28",10800.0,10800.0,10500.0,10600.0,92200],["2017-06-29",10600.0,10700.0,10500.0,10500.0,358800],["2017-06-30",10600.0,10900.0,10600.0,10900.0,142500],["2017-07-03",10900.0,11100.0,10800.0,10900.0,184700],["2017-07-04",11000.0,11000.0,10600.0,10700.0,175300],["2017-07-05",10800.0,10900.0,10700.0,10900.0,36600],["2017-07-06",10900.0,10900.0,10800.0,10900.0,157600],["2017-07-07",10900.0,10900.0,10700.0,10700.0,36200],["2017-07-10",10700.0,10800.0,10400.0,10400.0,112600],["2017-07-11",10500.0,10600.0,10400.0,10500.0,34000],["2017-07-12",10600.0,10600.0,10200.0,10400.0,74400],["2017-07-13",10400.0,10400.0,10300.0,10400.0,22200],["2017-07-14",10400.0,10400.0,10100.0,10100.0,25200],["2017-07-17",10100.0,10400.0,10100.0,10100.0,92100],["2017-07-18",10300.0,10300.0,10100.0,10100.0,59700],["2017-07-19",10100.0,10300.0,10100.0,10200.0,11210],["2017-07-20",10200.0,10300.0,10200.0,10200.0,16500],["2017-07-21",10300.0,10300.0,10200.0,10200.0,15610],["2017-07-24",10300.0,10500.0,10300.0,10500.0,57500],["2017-07-25",10500.0,10800.0,10400.0,10800.0,89400],["2017-07-26",10800.0,11000.0,10800.0,11000.0,73300],["2017-07-27",11000.0,11100.0,11000.0,11100.0,104900],["2017-07-28",11100.0,11200.0,11000.0,11200.0,85700],["2017-07-31",11200.0,11300.0,11200.0,11200.0,129900],["2017-08-01",11200.0,11200.0,11000.0,11200.0,125600],["2017-08-02",11200.0,11300.0,11100.0,11200.0,131400],["2017-08-03",11200.0,11300.0,11200.0,11200.0,127100],["2017-08-04",11200.0,11300.0,11000.0,11100.0,116700],["2017-08-07",11100.0,11300.0,11000.0,11200.0,114210],["2017-08-08",11200.0,11200.0,10900.0,11200.0,149600],["2017-08-09",11200.0,11300.0,11000.0,11100.0,102300],["2017-08-10",11100.0,11300.0,11100.0,11200.0,201800],["2017-08-11",11300.0,11300.0,11200.0,11200.0,121100],["2017-08-14",11200.0,11400.0,11200.0,11200.0,682500],["2017-08-15",11300.0,11300.0,11100.0,11200.0,223200],["2017-08-16",11200.0,11200.0,11100.0,11200.0,256900],["2017-08-17",11200.0,11300.0,11000.0,11200.0,140810],["2017-08-18",11200.0,11200.0,11100.0,11200.0,829700],["2017-08-21",11200.0,11300.0,11100.0,11200.0,629800],["2017-08-22",11100.0,11100.0,10900.0,10900.0,161500],["2017-08-23",10900.0,11000.0,10800.0,10900.0,36900],["2017-08-24",10900.0,11000.0,10900.0,11000.0,25300],["2017-08-25",11000.0,11000.0,11000.0,11000.0,24700],["2017-08-28",11100.0,12100.0,11100.0,11200.0,115400],["2017-08-29",11200.0,11200.0,10900.0,10900.0,37200],["2017-08-30",10900.0,11000.0,10900.0,11000.0,28600],["2017-08-31",11000.0,11000.0,10800.0,10800.0,25800],["2017-09-01",10800.0,10900.0,10600.0,10600.0,26000],["2017-09-05",10700.0,10700.0,10400.0,10500.0,22210],["2017-09-06",10500.0,10500.0,10300.0,10300.0,33000],["2017-09-07",10300.0,10300.0,10100.0,10100.0,18400],["2017-09-08",10100.0,10100.0,10000.0,10100.0,16220],["2017-09-11",10100.0,10100.0,9900.0,10000.0,22100],["2017-09-12",10000.0,11000.0,10000.0,10200.0,52300],["2017-09-13",10400.0,10400.0,10100.0,10100.0,5000],["2017-09-14",10100.0,10200.0,10000.0,10200.0,2700],["2017-09-15",10100.0,10100.0,10000.0,10100.0,9600],["2017-09-18",10100.0,10100.0,9900.0,10000.0,15400],["2017-09-19",9900.0,10000.0,9900.0,10000.0,14600],["2017-09-20",10000.0,10000.0,10000.0,10000.0,2200],["2017-09-21",10000.0,10000.0,10000.0,10000.0,2700],["2017-09-22",10000.0,10000.0,9900.0,10000.0,46600],["2017-09-25",10100.0,10100.0,9900.0,9900.0,5500],["2017-09-26",10000.0,10000.0,9900.0,9900.0,3000],["2017-09-27",9900.0,10000.0,9800.0,9800.0,5900],["2017-09-28",10500.0,10500.0,10000.0,10000.0,1900],["2017-09-29",10300.0,10300.0,9900.0,10000.0,78000],["2017-10-02",9900.0,10000.0,9800.0,9800.0,45000],["2017-10-03",9800.0,9900.0,9800.0,9900.0,2800],["2017-10-04",10000.0,10000.0,9900.0,9900.0,4400],["2017-10-05",9900.0,10000.0,9900.0,9900.0,7800],["2017-10-06",9900.0,9900.0,9900.0,9900.0,3000],["2017-10-09",9900.0,9900.0,9900.0,9900.0,2300],["2017-10-10",9900.0,9900.0,9700.0,9800.0,7800],["2017-10-11",9800.0,9900.0,9700.0,9900.0,2200],["2017-10-12",10000.0,10000.0,9900.0,9900.0,1700],["2017-10-13",9900.0,9900.0,9900.0,9900.0,1700],["2017-10-16",10000.0,10000.0,9900.0,9900.0,4400],["2017-10-17",9900.0,10400.0,9900.0,10400.0,2100],["2017-10-18",10000.0,10000.0,9900.0,10000.0,1500],["2017-10-19",10000.0,10000.0,9900.0,9900.0,3500],["2017-10-20",9900.0,9900.0,9900.0,9900.0,1400],["2017-10-23",10000.0,10000.0,9800.0,9800.0,3800],["2017-10-24",10000.0,10000.0,9800.0,10000.0,1650],["2017-10-25",9900.0,9900.0,9900.0,9900.0,1100],["2017-10-26",10000.0,10000.0,9800.0,9800.0,7400],["2017-10-27",9900.0,9900.0,9900.0,9900.0,1800],["2017-10-30",9900.0,9900.0,9700.0,9700.0,6100],["2017-10-31",9700.0,9700.0,9600.0,9600.0,3430],["2017-11-01",9700.0,9700.0,9500.0,9500.0,2300],["2017-11-02",9500.0,9500.0,9400.0,9500.0,3500],["2017-11-03",9700.0,9700.0,9600.0,9600.0,1200],["2017-11-06",9600.0,10000.0,9300.0,10000.0,11200],["2017-11-07",9800.0,10100.0,9800.0,10100.0,10800],["2017-11-08",10000.0,10200.0,9800.0,10100.0,18100],["2017-11-09",10000.0,10100.0,10000.0,10100.0,1100],["2017-11-10",10100.0,10100.0,10100.0,10100.0,100],["2017-11-13",10000.0,10000.0,10000.0,10000.0,1300],["2017-11-14",10000.0,10000.0,10000.0,10000.0,1500],["2017-11-15",10000.0,10000.0,10000.0,10000.0,1600],["2017-11-16",10000.0,10000.0,10000.0,10000.0,1500],["2017-11-17",10000.0,10000.0,10000.0,10000.0,100],["2017-11-20",10000.0,10000.0,10000.0,10000.0,500],["2017-11-21",10000.0,10000.0,10000.0,10000.0,100],["2017-11-22",10000.0,10000.0,10000.0,10000.0,200],["2017-11-23",10000.0,10000.0,10000.0,10000.0,100],["2017-11-24",10000.0,10000.0,10000.0,10000.0,100],["2017-11-27",10000.0,10000.0,10000.0,10000.0,1400],["2017-11-28",10000.0,10000.0,10000.0,10000.0,100],["2017-11-29",9800.0,10000.0,9800.0,9800.0,7050],["2017-11-30",10000.0,10000.0,9800.0,9800.0,400],["2017-12-01",9800.0,9900.0,9700.0,9900.0,3113],["2017-12-04",9900.0,10000.0,9900.0,10000.0,3100],["2017-12-05",10000.0,10000.0,9600.0,9600.0,3100],["2017-12-06",10000.0,10000.0,10000.0,10000.0,100],["2017-12-07",10000.0,10000.0,10000.0,10000.0,100],["2017-12-08",10000.0,10000.0,10000.0,10000.0,100],["2017-12-11",10000.0,10000.0,9700.0,9700.0,500],["2017-12-12",9700.0,9700.0,9700.0,9700.0,1700],["2017-12-13",9700.0,9700.0,9700.0,9700.0,0],["2017-12-14",9800.0,9800.0,9800.0,9800.0,3050],["2017-12-15",9800.0,9900.0,9800.0,9800.0,5000],["2017-12-18",10000.0,10200.0,10000.0,10200.0,3300],["2017-12-19",10000.0,10200.0,10000.0,10200.0,501200],["2017-12-20",10200.0,10200.0,10200.0,10200.0,500100],["2017-12-21",9800.0,9800.0,9800.0,9800.0,1400],["2017-12-22",10000.0,10000.0,10000.0,10000.0,307],["2017-12-25",10000.0,10000.0,10000.0,10000.0,2000100],["2017-12-26",9900.0,9900.0,9900.0,9900.0,690800],["2017-12-27",10000.0,10000.0,9700.0,9700.0,900],["2017-12-28",9800.0,9800.0,9700.0,9700.0,700],["2017-12-29",10000.0,10000.0,10000.0,10000.0,1297670],["2018-01-02",10000.0,10000.0,9800.0,9800.0,1700],["2018-01-03",9800.0,9800.0,9500.0,9500.0,3000],["2018-01-04",9800.0,9800.0,9500.0,9800.0,1100],["2018-01-05",9700.0,9700.0,9400.0,9400.0,3100],["2018-01-08",9400.0,9400.0,9100.0,9100.0,10200],["2018-01-09",9100.0,9100.0,9000.0,9100.0,7800],["2018-01-10",9100.0,9100.0,8900.0,8900.0,1300],["2018-01-11",8900.0,9400.0,8900.0,9400.0,9600],["2018-01-12",9400.0,9800.0,9000.0,9000.0,1100],["2018-01-15",9600.0,9600.0,9600.0,9600.0,100],["2018-01-16",9100.0,9300.0,8700.0,9300.0,58810],["2018-01-17",9300.0,9300.0,9300.0,9300.0,0],["2018-01-18",9000.0,9300.0,9000.0,9300.0,2900],["2018-01-19",9300.0,9300.0,9300.0,9300.0,10000],["2018-01-22",9100.0,9100.0,9100.0,9100.0,2500],["2018-01-23",9200.0,9200.0,9200.0,9200.0,2100],["2018-01-24",9100.0,9100.0,9100.0,9100.0,3000],["2018-01-25",9500.0,9500.0,8700.0,9100.0,11700],["2018-01-26",9400.0,9400.0,8800.0,8800.0,12600],["2018-01-29",9200.0,9200.0,8800.0,9100.0,4500],["2018-01-30",9100.0,9100.0,9100.0,9100.0,0],["2018-01-31",9100.0,9100.0,9100.0,9100.0,3000],["2018-02-01",8600.0,8600.0,8600.0,8600.0,3400],["2018-02-02",8600.0,8600.0,8600.0,8600.0,3500],["2018-02-05",8700.0,9000.0,8700.0,9000.0,9500],["2018-02-06",8400.0,8800.0,8400.0,8800.0,2100],["2018-02-07",8800.0,8800.0,8800.0,8800.0,0],["2018-02-08",8800.0,8800.0,8800.0,8800.0,0],["2018-02-09",8800.0,8800.0,8800.0,8800.0,0],["2018-02-12",9200.0,9200.0,8800.0,9100.0,3100],["2018-02-13",9000.0,9100.0,9000.0,9000.0,3000],["2018-02-21",9500.0,9500.0,8600.0,9500.0,4200],["2018-02-22",9500.0,9500.0,8600.0,9400.0,15300],["2018-02-23",9500.0,9500.0,9300.0,9300.0,10200],["2018-02-26",9300.0,9300.0,9300.0,9300.0,0],["2018-02-27",9300.0,9300.0,9300.0,9300.0,0],["2018-02-28",9200.0,9200.0,9000.0,9000.0,8100],["2018-03-01",9000.0,9000.0,9000.0,9000.0,2100],["2018-03-02",9000.0,9100.0,9000.0,9000.0,4300],["2018-03-05",9000.0,9000.0,9000.0,9000.0,0],["2018-03-06",8800.0,9000.0,8800.0,8800.0,3500],["2018-03-07",9000.0,9100.0,9000.0,9100.0,4700],["2018-03-08",9200.0,9200.0,9200.0,9200.0,5200],["2018-03-09",9300.0,9300.0,9000.0,9300.0,17600],["2018-03-12",9300.0,9300.0,9300.0,9300.0,0],["2018-03-13",8700.0,9200.0,8700.0,9200.0,1300],["2018-03-14",9200.0,9200.0,8700.0,8800.0,1100],["2018-03-15",8400.0,9100.0,8400.0,9100.0,800],["2018-03-16",9100.0,9100.0,9100.0,9100.0,0],["2018-03-19",9200.0,9200.0,9200.0,9200.0,1200],["2018-03-20",9200.0,9200.0,9200.0,9200.0,0],["2018-03-21",9100.0,9200.0,9100.0,9100.0,900],["2018-03-22",8500.0,9300.0,8500.0,9300.0,97100],["2018-03-23",9300.0,9500.0,9300.0,9300.0,64200],["2018-03-26",9300.0,9500.0,9300.0,9500.0,9400],["2018-03-27",9300.0,9500.0,9300.0,9400.0,15500],["2018-03-28",9400.0,9500.0,9400.0,9500.0,44300],["2018-03-29",9500.0,9500.0,9400.0,9500.0,31200],["2018-03-30",9400.0,9400.0,9400.0,9400.0,400],["2018-04-02",9400.0,9400.0,9400.0,9400.0,0],["2018-04-03",9400.0,9400.0,9100.0,9100.0,5200],["2018-04-04",9500.0,9500.0,9500.0,9500.0,500],["2018-04-05",9500.0,9500.0,9500.0,9500.0,0],["2018-04-06",9500.0,9500.0,9500.0,9500.0,0],["2018-04-09",9200.0,9200.0,9200.0,9200.0,100],["2018-04-10",9200.0,9300.0,9100.0,9300.0,25100],["2018-04-11",9500.0,9500.0,8800.0,8800.0,60600],["2018-04-12",9300.0,9600.0,9300.0,9600.0,7000],["2018-04-13",9200.0,9700.0,9200.0,9700.0,25400],["2018-04-16",9700.0,9700.0,9700.0,9700.0,0],["2018-04-17",9800.0,9800.0,9700.0,9800.0,9600],["2018-04-18",9800.0,9800.0,9800.0,9800.0,0],["2018-04-19",9500.0,9500.0,9500.0,9500.0,500],["2018-04-20",9700.0,9700.0,9700.0,9700.0,600],["2018-04-23",9800.0,9800.0,9800.0,9800.0,100],["2018-04-24",9800.0,9800.0,9800.0,9800.0,1800],["2018-04-26",9800.0,9800.0,9800.0,9800.0,2300],["2018-04-27",9800.0,9800.0,9800.0,9800.0,0],["2018-05-02",9700.0,9800.0,9700.0,9800.0,5900],["2018-05-03",9800.0,10100.0,9800.0,9900.0,26900],["2018-05-04",9900.0,9900.0,9900.0,9900.0,0],["2018-05-07",9900.0,10800.0,9800.0,10800.0,10903800],["2018-05-08",10400.0,10600.0,10400.0,10600.0,1364400],["2018-05-09",11300.0,11300.0,10000.0,11000.0,1000],["2018-05-10",10500.0,11800.0,10300.0,11800.0,46300],["2018-05-11",11500.0,12200.0,11100.0,12000.0,4708300],["2018-05-14",12000.0,12000.0,11000.0,11800.0,3715200],["2018-05-15",11500.0,11800.0,11200.0,11800.0,49000],["2018-05-16",11800.0,12900.0,11800.0,12000.0,3983700],["2018-05-17",10900.0,11800.0,10900.0,11800.0,1100],["2018-05-18",11800.0,11800.0,11800.0,11800.0,1000],["2018-05-21",10800.0,10800.0,10700.0,10700.0,127700],["2018-05-22",10000.0,10000.0,10000.0,10000.0,6100],["2018-05-23",10000.0,10300.0,10000.0,10300.0,34700],["2018-05-24",10200.0,10500.0,10200.0,10500.0,26500],["2018-05-25",11500.0,11500.0,11000.0,11000.0,20100],["2018-05-28",10100.0,10100.0,10100.0,10100.0,100],["2018-05-29",10600.0,10600.0,10500.0,10500.0,4100],["2018-05-30",11400.0,11400.0,9900.0,11100.0,3800],["2018-05-31",11400.0,11400.0,10100.0,11400.0,10500],["2018-06-01",10400.0,11900.0,10400.0,11800.0,15700],["2018-06-04",11800.0,11800.0,11800.0,11800.0,0],["2018-06-05",11800.0,11800.0,11800.0,11800.0,0],["2018-06-06",10700.0,11600.0,10700.0,11600.0,4500],["2018-06-07",10600.0,11000.0,10500.0,10900.0,16700],["2018-06-08",10100.0,11300.0,10100.0,11300.0,17400],["2018-06-11",11300.0,11300.0,11300.0,11300.0,3000],["2018-06-12",12400.0,12400.0,11300.0,11800.0,182900],["2018-06-13",12500.0,12900.0,11600.0,11800.0,143100],["2018-06-14",12800.0,12800.0,11800.0,11900.0,16600],["2018-06-15",12000.0,12700.0,11000.0,11200.0,222000],["2018-06-18",12000.0,12100.0,11200.0,11300.0,627300],["2018-06-19",11900.0,12400.0,11900.0,12400.0,108800],["2018-06-20",12400.0,12400.0,11500.0,11500.0,46300],["2018-06-21",12000.0,12300.0,11300.0,11600.0,118800],["2018-06-22",11600.0,12000.0,11300.0,11900.0,40600],["2018-06-25",12000.0,12300.0,11000.0,12000.0,76500],["2018-06-26",12100.0,12300.0,11300.0,12200.0,43200],["2018-06-27",12500.0,12900.0,12100.0,12100.0,119600],["2018-06-28",12300.0,12800.0,12300.0,12800.0,7500],["2018-06-29",12300.0,12800.0,12300.0,12300.0,11100],["2018-07-02",12400.0,13500.0,12400.0,13500.0,893200],["2018-07-03",13300.0,14600.0,13300.0,14400.0,4100],["2018-07-04",14800.0,14800.0,13600.0,14700.0,900],["2018-07-05",14700.0,16100.0,13400.0,15700.0,4700],["2018-07-06",15000.0,15700.0,14200.0,14200.0,474000],["2018-07-09",14200.0,14900.0,14200.0,14900.0,800],["2018-07-10",13500.0,13500.0,13500.0,13500.0,300],["2018-07-11",12500.0,14800.0,12500.0,12500.0,3900],["2018-07-12",11300.0,13700.0,11300.0,13700.0,10300],["2018-07-13",12800.0,14600.0,12800.0,14600.0,200],["2018-07-16",13900.0,15900.0,13900.0,14600.0,1142000],["2018-07-17",14100.0,15900.0,14100.0,15400.0,16600],["2018-07-18",15400.0,16900.0,15300.0,16800.0,3900],["2018-07-19",15300.0,17500.0,15200.0,16800.0,560500],["2018-07-20",16800.0,17300.0,15200.0,16700.0,4500],["2018-07-23",17300.0,17300.0,15100.0,15800.0,1800],["2018-07-24",16900.0,16900.0,14400.0,14900.0,1200],["2018-07-25",13900.0,15500.0,13600.0,14500.0,5300],["2018-07-26",14500.0,14500.0,14200.0,14200.0,13100],["2018-07-27",14400.0,14400.0,12900.0,13500.0,12500],["2018-07-30",13400.0,13400.0,12300.0,13000.0,2300],["2018-07-31",12500.0,12500.0,12500.0,12500.0,100],["2018-08-01",11800.0,12900.0,11800.0,12900.0,700],["2018-08-02",13400.0,14000.0,12500.0,12500.0,2700],["2018-08-03",12200.0,13300.0,12200.0,13000.0,400],["2018-08-06",12000.0,13100.0,11900.0,13100.0,2100],["2018-08-07",13100.0,13100.0,11900.0,13100.0,5600],["2018-08-08",13000.0,13100.0,13000.0,13100.0,1100],["2018-08-09",11800.0,13400.0,11800.0,13000.0,2900],["2018-08-10",12900.0,14200.0,12900.0,14200.0,1100],["2018-08-13",14200.0,14200.0,14200.0,14200.0,0],["2018-08-14",13500.0,13500.0,12800.0,12800.0,4300],["2018-08-15",12800.0,12800.0,12800.0,12800.0,0],["2018-08-16",12600.0,13900.0,12600.0,13900.0,200],["2018-08-17",13900.0,13900.0,13900.0,13900.0,200000],["2018-08-20",12700.0,13300.0,12700.0,13300.0,900],["2018-08-21",13900.0,13900.0,13000.0,13000.0,3500],["2018-08-22",13000.0,13500.0,13000.0,13100.0,5700],["2018-08-23",13000.0,13000.0,13000.0,13000.0,400],["2018-08-24",12900.0,13300.0,12000.0,13300.0,18900],["2018-08-27",13300.0,13300.0,13300.0,13300.0,0],["2018-08-28",13200.0,14600.0,13200.0,14600.0,1500],["2018-08-29",14300.0,14300.0,14000.0,14000.0,30000],["2018-08-30",12800.0,13800.0,12800.0,13800.0,6800],["2018-08-31",12700.0,12700.0,12700.0,12700.0,5000],["2018-09-04",12700.0,12700.0,12700.0,12700.0,1000],["2018-09-05",12700.0,12700.0,12700.0,12700.0,0],["2018-09-06",11500.0,13700.0,11500.0,13700.0,5200],["2018-09-07",12400.0,12600.0,12400.0,12600.0,4500],["2018-09-10",12600.0,12600.0,12600.0,12600.0,1300],["2018-09-11",12600.0,12600.0,12600.0,12600.0,200],["2018-09-12",13000.0,13000.0,12100.0,12100.0,3100],["2018-09-13",12100.0,12100.0,12100.0,12100.0,0],["2018-09-14",12000.0,12000.0,11700.0,12000.0,300],["2018-09-17",11500.0,12300.0,11500.0,12300.0,1300],["2018-09-18",12300.0,12300.0,12300.0,12300.0,0],["2018-09-19",12400.0,13400.0,11800.0,12600.0,4300],["2018-09-20",12600.0,12600.0,12600.0,12600.0,0],["2018-09-21",12600.0,12600.0,12600.0,12600.0,0],["2018-09-24",12500.0,12700.0,11500.0,11500.0,300],["2018-09-25",11600.0,12600.0,11600.0,12600.0,3800],["2018-09-26",12600.0,13600.0,12300.0,13600.0,9600],["2018-09-27",12300.0,12900.0,12300.0,12800.0,5200],["2018-09-28",12100.0,13300.0,12100.0,13300.0,1500],["2018-10-01",13300.0,13300.0,13300.0,13300.0,0],["2018-10-02",13100.0,14500.0,13100.0,14000.0,300],["2018-10-03",14000.0,14000.0,14000.0,14000.0,0],["2018-10-04",13600.0,13600.0,13600.0,13600.0,900],["2018-10-05",12300.0,13800.0,12300.0,13500.0,1200],["2018-10-08",13500.0,13500.0,13500.0,13500.0,0],["2018-10-09",12300.0,12300.0,12300.0,12300.0,100],["2018-10-10",12300.0,12300.0,12300.0,12300.0,0],["2018-10-11",12200.0,13100.0,12200.0,13100.0,1500],["2018-10-12",13100.0,13100.0,13100.0,13100.0,0],["2018-10-15",13100.0,13100.0,13100.0,13100.0,0],["2018-10-16",13100.0,13100.0,13100.0,13100.0,0],["2018-10-17",13100.0,13100.0,13100.0,13100.0,0],["2018-10-18",12900.0,14300.0,12900.0,14300.0,700],["2018-10-19",12900.0,12900.0,12900.0,12900.0,500],["2018-10-22",12900.0,12900.0,12900.0,12900.0,0],["2018-10-23",12800.0,13900.0,11700.0,11700.0,400],["2018-10-24",12800.0,12800.0,10600.0,11700.0,59400],["2018-10-25",11300.0,11300.0,11300.0,11300.0,1000],["2018-10-26",11700.0,12400.0,10200.0,11700.0,24300],["2018-10-29",11700.0,11700.0,11700.0,11700.0,0],["2018-10-30",11900.0,11900.0,11900.0,11900.0,100],["2018-10-31",12400.0,12400.0,12400.0,12400.0,100],["2018-11-01",12400.0,12400.0,12400.0,12400.0,0],["2018-11-02",12500.0,12900.0,12100.0,12500.0,1000],["2018-11-05",13600.0,13600.0,13600.0,13600.0,100],["2018-11-06",12400.0,12400.0,12400.0,12400.0,700],["2018-11-07",11200.0,11200.0,11200.0,11200.0,100],["2018-11-08",11100.0,12300.0,11100.0,12300.0,200],["2018-11-09",12300.0,12300.0,12300.0,12300.0,0],["2018-11-12",12200.0,13500.0,12200.0,12500.0,302200],["2018-11-13",12800.0,12800.0,12800.0,12800.0,150000],["2018-11-14",11600.0,12800.0,11600.0,12800.0,900],["2018-11-15",11800.0,12800.0,11600.0,11800.0,21000],["2018-11-16",11700.0,12500.0,11700.0,12500.0,200],["2018-11-19",11400.0,12400.0,11300.0,12400.0,7100],["2018-11-20",12200.0,13300.0,12000.0,12500.0,600],["2018-11-21",11300.0,11300.0,11300.0,11300.0,100],["2018-11-22",11800.0,11800.0,11800.0,11800.0,4000],["2018-11-23",11800.0,12400.0,11800.0,12400.0,200],["2018-11-26",12300.0,12900.0,11400.0,12700.0,5400],["2018-11-27",12500.0,12700.0,12300.0,12500.0,325700],["2018-11-28",12800.0,13500.0,11500.0,13200.0,15100],["2018-11-29",13000.0,13400.0,12800.0,13200.0,5200],["2018-11-30",13200.0,13200.0,13200.0,13200.0,8100],["2018-12-03",12500.0,13000.0,12500.0,12700.0,325100],["2018-12-04",13500.0,13500.0,11700.0,13200.0,10300],["2018-12-05",13200.0,13200.0,13200.0,13200.0,0],["2018-12-06",13200.0,13200.0,13200.0,13200.0,0],["2018-12-07",12100.0,12700.0,12100.0,12700.0,200],["2018-12-10",12700.0,12700.0,12700.0,12700.0,0],["2018-12-11",12400.0,12400.0,12200.0,12300.0,362500],["2018-12-12",12100.0,12300.0,12000.0,12300.0,11000],["2018-12-13",12700.0,12700.0,12100.0,12300.0,12900],["2018-12-14",12300.0,12300.0,12300.0,12300.0,5000],["2018-12-17",12300.0,12300.0,12300.0,12300.0,0],["2018-12-18",12300.0,12300.0,12300.0,12300.0,0],["2018-12-19",12200.0,12700.0,12200.0,12700.0,400],["2018-12-20",11600.0,12900.0,11600.0,12900.0,200],["2018-12-21",12900.0,12900.0,12900.0,12900.0,0],["2018-12-24",12500.0,13000.0,12500.0,13000.0,10100],["2018-12-25",12800.0,12800.0,12100.0,12200.0,143400],["2018-12-26",12100.0,13000.0,12100.0,12400.0,178500],["2018-12-27",12700.0,12700.0,11200.0,12000.0,209200],["2018-12-28",12400.0,12500.0,12400.0,12500.0,52200],["2019-01-02",12900.0,12900.0,11300.0,12900.0,10200],["2019-01-03",11800.0,11800.0,11700.0,11700.0,600],["2019-01-04",12000.0,12000.0,11600.0,11600.0,178100],["2019-01-07",11900.0,12000.0,11500.0,11800.0,167700],["2019-01-08",11700.0,11700.0,11700.0,11700.0,4000],["2019-01-09",11700.0,11700.0,11700.0,11700.0,800],["2019-01-10",11700.0,11700.0,11700.0,11700.0,0],["2019-01-11",11500.0,11500.0,10900.0,11000.0,349400],["2019-01-14",11000.0,12000.0,11000.0,12000.0,6100],["2019-01-15",12000.0,12000.0,12000.0,12000.0,435200],["2019-01-16",12000.0,12000.0,12000.0,12000.0,0],["2019-01-17",12000.0,12000.0,12000.0,12000.0,0],["2019-01-18",10800.0,11400.0,10800.0,11400.0,12200],["2019-01-21",11100.0,11100.0,11100.0,11100.0,500],["2019-01-22",10200.0,11900.0,10200.0,11900.0,357800],["2019-01-23",11900.0,11900.0,11000.0,11000.0,1500],["2019-01-24",10900.0,11800.0,10200.0,11800.0,9000],["2019-01-25",11700.0,11700.0,11000.0,11400.0,5700],["2019-01-28",11300.0,11300.0,11300.0,11300.0,2000],["2019-01-29",11100.0,11100.0,11100.0,11100.0,1000],["2019-01-30",11000.0,11000.0,11000.0,11000.0,2000],["2019-01-31",11800.0,11800.0,11800.0,11800.0,500],["2019-02-01",12800.0,12800.0,11000.0,11200.0,2300],["2019-02-11",11300.0,12300.0,10800.0,11000.0,9400],["2019-02-12",11100.0,11100.0,11100.0,11100.0,1500],["2019-02-13",11100.0,11100.0,11100.0,11100.0,500],["2019-02-14",11200.0,11200.0,11200.0,11200.0,500],["2019-02-15",11100.0,11100.0,11100.0,11100.0,500],["2019-02-18",11100.0,11100.0,11100.0,11100.0,500],["2019-02-19",10600.0,10900.0,10600.0,10900.0,3000],["2019-02-20",11200.0,11200.0,11200.0,11200.0,500],["2019-02-21",11200.0,11700.0,10100.0,10300.0,8200],["2019-02-22",10900.0,10900.0,10900.0,10900.0,1100],["2019-02-25",11800.0,11800.0,10600.0,11300.0,17200],["2019-02-26",11400.0,11400.0,11300.0,11300.0,3500],["2019-02-27",11700.0,11700.0,11400.0,11400.0,500],["2019-02-28",11600.0,11600.0,11600.0,11600.0,500],["2019-03-01",11600.0,11600.0,11600.0,11600.0,0],["2019-03-04",10600.0,11200.0,10600.0,11200.0,3000],["2019-03-05",11100.0,11100.0,11100.0,11100.0,10500],["2019-03-06",11200.0,11200.0,11200.0,11200.0,9000],["2019-03-07",11100.0,11100.0,11100.0,11100.0,1000],["2019-03-08",11000.0,11000.0,11000.0,11000.0,1000],["2019-03-11",11200.0,11200.0,11200.0,11200.0,500],["2019-03-12",10100.0,11100.0,10100.0,11000.0,18200],["2019-03-13",10900.0,10900.0,10000.0,10000.0,2400],["2019-03-14",9300.0,10900.0,9300.0,10700.0,10300],["2019-03-15",10700.0,10900.0,10100.0,10200.0,4600],["2019-03-18",9400.0,11100.0,9400.0,10900.0,4500],["2019-03-19",11000.0,11000.0,9900.0,10600.0,6500],["2019-03-20",9900.0,10600.0,9900.0,10600.0,1100],["2019-03-21",9800.0,11200.0,9800.0,10800.0,7900],["2019-03-22",10400.0,10900.0,10400.0,10900.0,3700],["2019-03-25",11200.0,11200.0,11200.0,11200.0,500],["2019-03-26",11200.0,11200.0,10200.0,10400.0,14000],["2019-03-27",10700.0,10700.0,10700.0,10700.0,500],["2019-03-28",10700.0,10700.0,10700.0,10700.0,0],["2019-03-29",10700.0,10700.0,10700.0,10700.0,0],["2019-04-01",10100.0,10100.0,10100.0,10100.0,1600],["2019-04-02",10200.0,10200.0,10100.0,10100.0,6500],["2019-04-03",10100.0,11100.0,9300.0,10800.0,23600],["2019-04-04",9800.0,10600.0,9800.0,10600.0,2800],["2019-04-05",9700.0,10500.0,9600.0,10500.0,5000],["2019-04-08",10400.0,10400.0,9900.0,10200.0,4500],["2019-04-09",9800.0,10500.0,9800.0,10300.0,6800],["2019-04-10",9400.0,10100.0,9400.0,10100.0,3700],["2019-04-11",11100.0,11100.0,11100.0,11100.0,100],["2019-04-12",11100.0,11100.0,11100.0,11100.0,0],["2019-04-16",10200.0,10200.0,10200.0,10200.0,600],["2019-04-17",10200.0,10200.0,10200.0,10200.0,0],["2019-04-18",10900.0,10900.0,10900.0,10900.0,500],["2019-04-19",10800.0,10800.0,9900.0,9900.0,18000],["2019-04-22",10600.0,10600.0,9200.0,10600.0,3000],["2019-04-23",10200.0,10200.0,10200.0,10200.0,900],["2019-04-24",10200.0,10200.0,10200.0,10200.0,0],["2019-04-25",9900.0,9900.0,9900.0,9900.0,7500],["2019-04-26",9900.0,10000.0,9900.0,10000.0,500],["2019-05-02",10000.0,10000.0,10000.0,10000.0,0],["2019-05-03",10200.0,10200.0,10200.0,10200.0,1000],["2019-05-06",10200.0,10200.0,10200.0,10200.0,0],["2019-05-07",9900.0,10000.0,9300.0,9900.0,808100],["2019-05-08",9500.0,9800.0,9500.0,9800.0,6000],["2019-05-09",10100.0,10100.0,9600.0,9600.0,2500],["2019-05-10",10200.0,10200.0,9400.0,9600.0,2100],["2019-05-13",9900.0,9900.0,9900.0,9900.0,500],["2019-05-14",9900.0,9900.0,9900.0,9900.0,0],["2019-05-15",9900.0,9900.0,9900.0,9900.0,0],["2019-05-16",9900.0,9900.0,9900.0,9900.0,0],["2019-05-17",10200.0,10200.0,9100.0,9400.0,10400],["2019-05-20",9800.0,9800.0,9800.0,9800.0,500],["2019-05-21",9000.0,9400.0,9000.0,9400.0,10500],["2019-05-22",8500.0,9600.0,8500.0,9600.0,10900],["2019-05-23",8700.0,10500.0,8700.0,10000.0,17800],["2019-05-24",9100.0,9900.0,9100.0,9200.0,3900],["2019-05-27",8600.0,9900.0,8600.0,9900.0,2000],["2019-05-28",9100.0,9800.0,9100.0,9800.0,4000],["2019-05-29",9800.0,9800.0,9800.0,9800.0,0],["2019-05-30",9100.0,9600.0,9100.0,9600.0,600],["2019-05-31",9500.0,9800.0,9500.0,9800.0,500],["2019-06-03",9900.0,9900.0,9100.0,9700.0,4500],["2019-06-04",9500.0,9500.0,9500.0,9500.0,5000],["2019-06-05",9900.0,9900.0,9000.0,9600.0,9000],["2019-06-06",9500.0,10500.0,9500.0,10500.0,200],["2019-06-07",10500.0,10500.0,10500.0,10500.0,0],["2019-06-10",10200.0,10200.0,9500.0,9900.0,6800],["2019-06-11",9000.0,9500.0,9000.0,9500.0,1100],["2019-06-12",9500.0,9600.0,9500.0,9600.0,3000],["2019-06-13",9600.0,9600.0,9600.0,9600.0,0],["2019-06-14",9400.0,9500.0,9400.0,9500.0,113000],["2019-06-17",8600.0,9400.0,8600.0,9400.0,2000],["2019-06-18",8500.0,9400.0,8500.0,9300.0,15100],["2019-06-19",9000.0,10200.0,9000.0,9500.0,457800],["2019-06-20",9500.0,10000.0,8900.0,9000.0,27600],["2019-06-21",9500.0,9500.0,9500.0,9500.0,3500],["2019-06-24",9500.0,10200.0,9500.0,10200.0,6500],["2019-06-25",9200.0,9300.0,9200.0,9200.0,19200],["2019-06-26",8700.0,8800.0,8600.0,8800.0,15800],["2019-06-27",9100.0,9100.0,9100.0,9100.0,100],["2019-06-28",8700.0,9200.0,8700.0,9200.0,1500],["2019-07-01",9300.0,9300.0,9200.0,9200.0,2100],["2019-07-02",8900.0,8900.0,8900.0,8900.0,1300],["2019-07-03",9100.0,9700.0,9100.0,9700.0,16000],["2019-07-04",9400.0,9400.0,9400.0,9400.0,2500],["2019-07-05",9400.0,9400.0,9400.0,9400.0,0],["2019-07-08",9400.0,9800.0,9400.0,9800.0,27200],["2019-07-09",9800.0,10500.0,9800.0,10300.0,15600],["2019-07-10",10100.0,11200.0,10000.0,10500.0,50400],["2019-07-11",10500.0,10900.0,10500.0,10900.0,3800],["2019-07-12",10800.0,11900.0,10500.0,11100.0,39600],["2019-07-15",12200.0,12200.0,10200.0,11500.0,21100],["2019-07-16",10600.0,11800.0,10400.0,11800.0,5600],["2019-07-17",12000.0,12900.0,11000.0,11800.0,9800],["2019-07-18",11000.0,11000.0,11000.0,11000.0,1800],["2019-07-19",11000.0,11000.0,11000.0,11000.0,1000],["2019-07-22",10900.0,12000.0,9900.0,9900.0,10200],["2019-07-23",10500.0,10500.0,10500.0,10500.0,6800],["2019-07-24",10500.0,10500.0,10500.0,10500.0,0],["2019-07-25",9700.0,9700.0,9700.0,9700.0,200],["2019-07-26",9700.0,9700.0,9500.0,9500.0,15300],["2019-07-29",9400.0,9400.0,9400.0,9400.0,1000],["2019-07-30",9400.0,9500.0,9400.0,9500.0,5400],["2019-07-31",9500.0,9500.0,9500.0,9500.0,1300],["2019-08-01",9500.0,10400.0,9500.0,9500.0,15100],["2019-08-02",9500.0,9500.0,9500.0,9500.0,0],["2019-08-05",9500.0,10400.0,9500.0,9500.0,21400],["2019-08-06",10400.0,10400.0,9100.0,10400.0,5800],["2019-08-07",9600.0,10000.0,9600.0,10000.0,3100],["2019-08-08",9600.0,10000.0,9600.0,10000.0,10100],["2019-08-09",10000.0,10000.0,10000.0,10000.0,0],["2019-08-12",9900.0,11000.0,9900.0,11000.0,700],["2019-08-13",11000.0,11000.0,11000.0,11000.0,0],["2019-08-14",10000.0,11000.0,9900.0,9900.0,53500],["2019-08-15",9800.0,9900.0,9800.0,9900.0,3800],["2019-08-16",9300.0,9300.0,9300.0,9300.0,2200],["2019-08-19",9700.0,9700.0,9700.0,9700.0,100],["2019-08-20",9700.0,9700.0,9700.0,9700.0,0],["2019-08-21",9800.0,10100.0,9700.0,9700.0,1400],["2019-08-22",9700.0,9700.0,9700.0,9700.0,0],["2019-08-23",9000.0,10400.0,8800.0,10400.0,4900],["2019-08-26",9400.0,10500.0,9400.0,10500.0,21800],["2019-08-27",9800.0,9800.0,9800.0,9800.0,2700],["2019-08-28",9200.0,9200.0,9100.0,9100.0,1400],["2019-08-29",9100.0,9100.0,9100.0,9100.0,0],["2019-08-30",9200.0,9400.0,9100.0,9400.0,5600],["2019-09-03",9400.0,9400.0,9400.0,9400.0,400],["2019-09-04",9300.0,9300.0,9300.0,9300.0,3300],["2019-09-05",9300.0,9300.0,9300.0,9300.0,0],["2019-09-06",9300.0,9300.0,9300.0,9300.0,99000],["2019-09-09",9300.0,9300.0,9100.0,9100.0,4000],["2019-09-10",9300.0,9300.0,9300.0,9300.0,500],["2019-09-11",9300.0,9300.0,9300.0,9300.0,96700],["2019-09-12",9300.0,9300.0,8800.0,9000.0,103600],["2019-09-13",9000.0,9000.0,9000.0,9000.0,0],["2019-09-16",9200.0,9200.0,9200.0,9200.0,400],["2019-09-17",10100.0,10100.0,8800.0,9000.0,150400],["2019-09-18",9100.0,9200.0,9100.0,9200.0,300],["2019-09-19",9200.0,9200.0,8800.0,9200.0,20600],["2019-09-20",9000.0,9000.0,8500.0,9000.0,20300],["2019-09-23",9900.0,9900.0,9000.0,9000.0,300],["2019-09-24",9000.0,9000.0,9000.0,9000.0,4700],["2019-09-25",9000.0,9000.0,9000.0,9000.0,0],["2019-09-26",8600.0,9000.0,8600.0,9000.0,1100],["2019-09-27",9000.0,9900.0,9000.0,9800.0,9700],["2019-09-30",9700.0,10700.0,9700.0,10700.0,76900],["2019-10-01",11700.0,11700.0,10700.0,10700.0,15400],["2019-10-02",10700.0,11700.0,10100.0,11200.0,1200],["2019-10-03",12300.0,12300.0,11000.0,11400.0,8300],["2019-10-04",11100.0,11300.0,11100.0,11100.0,1500],["2019-10-07",11100.0,11100.0,11100.0,11100.0,500],["2019-10-08",11000.0,12100.0,11000.0,11100.0,500],["2019-10-09",10800.0,10800.0,10800.0,10800.0,700],["2019-10-10",10800.0,10800.0,10800.0,10800.0,0],["2019-10-11",10600.0,10600.0,9800.0,9800.0,10400],["2019-10-14",10700.0,10700.0,9800.0,9900.0,15500],["2019-10-15",10000.0,10800.0,9900.0,10800.0,14000],["2019-10-16",11400.0,11800.0,11400.0,11800.0,55700],["2019-10-17",12800.0,12900.0,12000.0,12300.0,126900],["2019-10-18",12300.0,12300.0,12300.0,12300.0,100],["2019-10-21",12300.0,12300.0,12300.0,12300.0,0],["2019-10-22",11400.0,12200.0,11200.0,12200.0,1100],["2019-10-23",12300.0,13000.0,11000.0,11000.0,8800],["2019-10-24",12000.0,12100.0,11000.0,11700.0,15600],["2019-10-25",11300.0,11300.0,11200.0,11200.0,2600],["2019-10-28",10800.0,11000.0,10800.0,11000.0,600],["2019-10-29",10600.0,11000.0,10600.0,11000.0,4800],["2019-10-30",11000.0,11000.0,11000.0,11000.0,7000],["2019-10-31",11000.0,11000.0,10500.0,10500.0,19200],["2019-11-01",10500.0,11500.0,10400.0,10700.0,40400],["2019-11-04",10700.0,11000.0,10100.0,10100.0,20000],["2019-11-05",10100.0,10100.0,9400.0,9400.0,25600],["2019-11-06",9900.0,10300.0,9900.0,10300.0,9100],["2019-11-07",10300.0,10500.0,10300.0,10500.0,2200],["2019-11-08",10400.0,11000.0,10400.0,11000.0,600],["2019-11-11",10500.0,10500.0,10500.0,10500.0,1000],["2019-11-12",10500.0,10500.0,10400.0,10500.0,2500],["2019-11-13",10500.0,10500.0,10500.0,10500.0,0],["2019-11-14",10500.0,11200.0,10500.0,11200.0,300],["2019-11-15",10500.0,10500.0,10100.0,10200.0,4100],["2019-11-18",9600.0,10000.0,9300.0,10000.0,9400],["2019-11-19",10000.0,10500.0,10000.0,10500.0,2600],["2019-11-20",9700.0,10300.0,9700.0,10300.0,1100],["2019-11-21",10300.0,10300.0,10300.0,10300.0,0],["2019-11-22",9900.0,9900.0,9900.0,9900.0,2000],["2019-11-25",10800.0,10800.0,10800.0,10800.0,100],["2019-11-26",10500.0,11000.0,10500.0,10500.0,23500],["2019-11-27",10000.0,10000.0,10000.0,10000.0,201000],["2019-11-28",10400.0,10400.0,10400.0,10400.0,100],["2019-11-29",10400.0,10400.0,10400.0,10400.0,18500],["2019-12-02",10400.0,10400.0,10400.0,10400.0,0],["2019-12-03",10400.0,10400.0,10400.0,10400.0,0],["2019-12-04",10400.0,10400.0,10400.0,10400.0,0],["2019-12-05",10500.0,10500.0,10500.0,10500.0,100],["2019-12-06",10800.0,10800.0,10800.0,10800.0,100],["2019-12-09",10800.0,10800.0,10800.0,10800.0,0],["2019-12-10",10800.0,10800.0,10800.0,10800.0,0],["2019-12-11",10000.0,10400.0,10000.0,10400.0,3500],["2019-12-12",10400.0,10400.0,10400.0,10400.0,0],["2019-12-13",10400.0,10400.0,10400.0,10400.0,0],["2019-12-16",10400.0,10400.0,10400.0,10400.0,0],["2019-12-17",10400.0,10400.0,10400.0,10400.0,0],["2019-12-18",9500.0,10200.0,9500.0,10200.0,1200],["2019-12-19",9300.0,10200.0,9300.0,10200.0,10100],["2019-12-20",10200.0,10200.0,10200.0,10200.0,0],["2019-12-23",10200.0,10200.0,10200.0,10200.0,0],["2019-12-24",9800.0,9800.0,9800.0,9800.0,1600],["2019-12-25",9900.0,10200.0,9900.0,10200.0,400],["2019-12-26",9500.0,10200.0,9500.0,10200.0,5300],["2019-12-27",10200.0,10200.0,10200.0,10200.0,0],["2019-12-30",9400.0,10800.0,9300.0,10800.0,8600],["2019-12-31",9800.0,11500.0,9800.0,11500.0,6500],["2020-01-02",11500.0,11500.0,11500.0,11500.0,0],["2020-01-03",10400.0,10400.0,10400.0,10400.0,100],["2020-01-06",9500.0,10100.0,9500.0,10100.0,5500],["2020-01-07",9400.0,10000.0,9400.0,9500.0,19300],["2020-01-08",9500.0,9500.0,9500.0,9500.0,600],["2020-01-09",8900.0,9500.0,8900.0,9500.0,12000],["2020-01-10",8800.0,9500.0,8800.0,9500.0,19700],["2020-01-13",9400.0,9500.0,9400.0,9500.0,6300],["2020-01-14",8900.0,9800.0,8900.0,9800.0,5000],["2020-01-15",9500.0,10200.0,9200.0,9200.0,9300],["2020-01-16",9500.0,9500.0,8900.0,9200.0,8800],["2020-01-17",9000.0,9100.0,9000.0,9100.0,2500],["2020-01-20",9000.0,9000.0,8900.0,8900.0,5900],["2020-01-21",9000.0,9200.0,8900.0,8900.0,4500],["2020-01-22",9300.0,9500.0,9000.0,9000.0,25600],["2020-01-30",9200.0,9200.0,9200.0,9200.0,2000],["2020-01-31",8800.0,10000.0,8800.0,9900.0,6900],["2020-02-03",9000.0,9400.0,9000.0,9400.0,11700],["2020-02-04",8700.0,9100.0,8700.0,9100.0,13500],["2020-02-05",9000.0,9200.0,8700.0,8900.0,23200],["2020-02-06",8500.0,8900.0,8500.0,8900.0,11500],["2020-02-07",8500.0,8900.0,8500.0,8500.0,6900],["2020-02-10",9000.0,9000.0,8800.0,8900.0,3500],["2020-02-11",8500.0,8800.0,8500.0,8800.0,10000],["2020-02-12",8600.0,9200.0,8400.0,9200.0,40800],["2020-02-13",9200.0,9200.0,9200.0,9200.0,100],["2020-02-14",9200.0,9200.0,9200.0,9200.0,0],["2020-02-17",8500.0,8800.0,8500.0,8500.0,16200],["2020-02-18",8300.0,8300.0,8300.0,8300.0,200],["2020-02-19",8300.0,8300.0,8300.0,8300.0,0],["2020-02-20",8300.0,8500.0,8300.0,8400.0,29300],["2020-02-21",8000.0,8200.0,8000.0,8200.0,6000],["2020-02-24",8500.0,8700.0,8400.0,8600.0,5600],["2020-02-25",8500.0,8500.0,8200.0,8200.0,7800],["2020-02-26",8200.0,9000.0,8200.0,9000.0,55100],["2020-02-27",9000.0,9600.0,8400.0,9000.0,142400],["2020-02-28",9000.0,9200.0,8300.0,9200.0,40800],["2020-03-02",8400.0,8400.0,8400.0,8400.0,400],["2020-03-03",8500.0,8500.0,8400.0,8400.0,21600],["2020-03-04",8500.0,8500.0,7800.0,8400.0,31500],["2020-03-05",8100.0,8400.0,8000.0,8300.0,13500],["2020-03-06",8100.0,8400.0,7900.0,8400.0,8800],["2020-03-09",8300.0,8500.0,8000.0,8500.0,10500],["2020-03-10",8400.0,8500.0,7900.0,8500.0,6600],["2020-03-11",8400.0,8400.0,7900.0,8300.0,3200],["2020-03-12",7500.0,8300.0,7500.0,8000.0,16700],["2020-03-13",7900.0,7900.0,7800.0,7800.0,1700],["2020-03-16",7500.0,7600.0,7500.0,7600.0,1500],["2020-03-17",6900.0,7600.0,6900.0,7500.0,7500],["2020-03-18",7600.0,8200.0,6800.0,8200.0,8500],["2020-03-19",7500.0,8300.0,7500.0,8300.0,5300],["2020-03-20",8000.0,8300.0,7700.0,8000.0,10700],["2020-03-23",8000.0,8000.0,7200.0,7200.0,41100],["2020-03-24",7200.0,7400.0,7000.0,7400.0,5700],["2020-03-25",6800.0,8000.0,6800.0,8000.0,24300],["2020-03-26",7300.0,7800.0,7200.0,7500.0,17500],["2020-03-27",6800.0,7300.0,6800.0,7100.0,7500],["2020-03-30",7100.0,7100.0,6500.0,7000.0,19800],["2020-03-31",6400.0,7500.0,6400.0,7500.0,700],["2020-04-01",6800.0,7000.0,6800.0,6800.0,2600],["2020-04-03",7000.0,7200.0,6800.0,7200.0,3500],["2020-04-06",6700.0,7400.0,6600.0,7300.0,15200],["2020-04-07",7300.0,7900.0,7000.0,7900.0,35200],["2020-04-08",7200.0,7900.0,7200.0,7800.0,16000],["2020-04-09",7200.0,7900.0,7100.0,7900.0,14100],["2020-04-10",7200.0,7400.0,7200.0,7200.0,8500],["2020-04-13",7200.0,7200.0,6800.0,7200.0,22300],["2020-04-14",7200.0,7500.0,7000.0,7500.0,17600],["2020-04-15",7000.0,7500.0,7000.0,7300.0,5400],["2020-04-16",7300.0,7800.0,7300.0,7800.0,67200],["2020-04-17",7700.0,7900.0,7600.0,7800.0,14700],["2020-04-20",7600.0,7900.0,7500.0,7900.0,7300],["2020-04-21",7600.0,7600.0,7600.0,7600.0,100],["2020-04-22",7200.0,7200.0,7100.0,7200.0,7600],["2020-04-23",6800.0,7800.0,6800.0,7800.0,3600],["2020-04-24",7200.0,7200.0,7200.0,7200.0,4400],["2020-04-27",7500.0,7500.0,7000.0,7300.0,17900],["2020-04-28",7000.0,7200.0,7000.0,7200.0,3400],["2020-04-29",7200.0,7200.0,7100.0,7100.0,800],["2020-05-04",7200.0,7200.0,7200.0,7200.0,1200],["2020-05-05",7200.0,7200.0,7200.0,7200.0,7400],["2020-05-06",7200.0,7200.0,7100.0,7200.0,10100],["2020-05-07",7100.0,7300.0,7100.0,7200.0,2400],["2020-05-08",7200.0,7800.0,7100.0,7200.0,5400],["2020-05-11",7100.0,7500.0,7100.0,7500.0,2500],["2020-05-12",7500.0,7500.0,7500.0,7500.0,0],["2020-05-13",7100.0,7100.0,7100.0,7100.0,1000],["2020-05-14",7200.0,7500.0,7200.0,7500.0,19400],["2020-05-15",7200.0,7200.0,7200.0,7200.0,500],["2020-05-18",7200.0,7200.0,7000.0,7000.0,2800],["2020-05-19",7200.0,7700.0,7100.0,7700.0,2600],["2020-05-20",7200.0,7200.0,7100.0,7100.0,2400],["2020-05-21",7100.0,7100.0,7000.0,7000.0,3500],["2020-05-22",7100.0,7700.0,7100.0,7700.0,21607],["2020-05-25",7500.0,7800.0,7300.0,7800.0,2700],["2020-05-26",7800.0,7800.0,7100.0,7600.0,8200],["2020-05-27",7600.0,7600.0,7100.0,7100.0,4400],["2020-05-28",7200.0,7200.0,7100.0,7100.0,9400],["2020-05-29",7100.0,7400.0,7100.0,7400.0,15000],["2020-06-01",7400.0,7400.0,6900.0,7400.0,14700],["2020-06-02",7400.0,7400.0,7100.0,7100.0,4000],["2020-06-03",7400.0,7400.0,7100.0,7100.0,4100],["2020-06-04",7000.0,7400.0,6900.0,7100.0,32600],["2020-06-05",7100.0,7200.0,6900.0,6900.0,37600],["2020-06-08",7000.0,7200.0,6900.0,7200.0,10100],["2020-06-09",7000.0,7100.0,7000.0,7000.0,6700],["2020-06-10",6900.0,7100.0,6800.0,6900.0,10700],["2020-06-11",6800.0,7000.0,6800.0,7000.0,17900],["2020-06-12",6500.0,7700.0,6500.0,7700.0,43500],["2020-06-15",7000.0,7000.0,7000.0,7000.0,8300],["2020-06-16",7000.0,7000.0,6800.0,6800.0,5900],["2020-06-17",6900.0,6900.0,6800.0,6900.0,1900],["2020-06-18",7000.0,7000.0,6900.0,7000.0,1200],["2020-06-19",6900.0,6900.0,6800.0,6900.0,8000],["2020-06-22",7000.0,7100.0,7000.0,7000.0,16500],["2020-06-23",7000.0,7100.0,6900.0,7100.0,12000],["2020-06-24",7000.0,7000.0,6900.0,7000.0,13100],["2020-06-25",6900.0,7500.0,6700.0,7500.0,52500],["2020-06-26",7200.0,7500.0,7000.0,7500.0,3400],["2020-06-29",7100.0,8200.0,6800.0,7200.0,15700],["2020-06-30",6700.0,6900.0,6700.0,6800.0,8600],["2020-07-01",7000.0,7000.0,6600.0,6900.0,15000],["2020-07-02",7000.0,7000.0,7000.0,7000.0,9900],["2020-07-03",6900.0,6900.0,6500.0,6800.0,11500],["2020-07-06",6600.0,6800.0,6600.0,6800.0,7000],["2020-07-07",6700.0,6800.0,6700.0,6800.0,3500],["2020-07-08",6800.0,6900.0,6800.0,6900.0,3500],["2020-07-09",6300.0,7000.0,6300.0,7000.0,7600],["2020-07-10",7000.0,7000.0,7000.0,7000.0,0],["2020-07-13",7000.0,7000.0,7000.0,7000.0,0],["2020-07-14",7200.0,7200.0,6500.0,6900.0,14200],["2020-07-15",6900.0,6900.0,6900.0,6900.0,0],["2020-07-16",6800.0,6800.0,6300.0,6300.0,24200],["2020-07-17",6200.0,6600.0,6200.0,6600.0,2900],["2020-07-20",6300.0,6800.0,6300.0,6800.0,8400],["2020-07-21",6400.0,6700.0,6400.0,6500.0,4100],["2020-07-22",6300.0,6600.0,6200.0,6600.0,23000],["2020-07-23",6500.0,6500.0,6300.0,6500.0,2700],["2020-07-24",6400.0,6500.0,5900.0,6400.0,4600],["2020-07-27",6400.0,6400.0,6400.0,6400.0,0],["2020-07-28",6300.0,6300.0,5800.0,6200.0,11700],["2020-07-29",6400.0,6400.0,5600.0,6100.0,15600],["2020-07-30",5500.0,6000.0,5500.0,5500.0,400],["2020-07-31",5600.0,6000.0,5600.0,6000.0,300],["2020-08-03",6100.0,6100.0,6000.0,6000.0,700],["2020-08-04",6000.0,6200.0,6000.0,6200.0,12200],["2020-08-05",6200.0,6200.0,6200.0,6200.0,0],["2020-08-06",5600.0,6400.0,5600.0,6400.0,5200],["2020-08-07",6400.0,6400.0,6400.0,6400.0,0],["2020-08-10",5800.0,6100.0,5800.0,6000.0,7300],["2020-08-11",6100.0,6100.0,6000.0,6000.0,600],["2020-08-12",5500.0,5900.0,5400.0,5500.0,7300],["2020-08-13",5500.0,5800.0,5500.0,5800.0,3800],["2020-08-14",5800.0,5900.0,5800.0,5900.0,1000],["2020-08-17",5400.0,5500.0,5400.0,5400.0,21200],["2020-08-18",5600.0,5700.0,5100.0,5100.0,6900],["2020-08-19",5400.0,5600.0,5400.0,5500.0,8400],["2020-08-20",5300.0,5300.0,5000.0,5000.0,28400],["2020-08-21",5000.0,5000.0,5000.0,5000.0,0],["2020-08-24",5400.0,5400.0,5300.0,5300.0,2100],["2020-08-25",5000.0,5300.0,4800.0,4900.0,36800],["2020-08-26",4900.0,5100.0,4900.0,4900.0,13800],["2020-08-27",4900.0,5100.0,4500.0,5100.0,74000],["2020-08-28",4700.0,5100.0,4600.0,5000.0,65300],["2020-08-31",4600.0,5200.0,4600.0,5100.0,23200],["2020-09-01",4800.0,5600.0,4800.0,5600.0,35600],["2020-09-03",5500.0,6100.0,5500.0,5700.0,10900],["2020-09-04",5600.0,5600.0,5400.0,5600.0,12600],["2020-09-07",5500.0,5600.0,5500.0,5500.0,11700],["2020-09-08",5100.0,5400.0,5100.0,5400.0,30500],["2020-09-09",5200.0,5300.0,5200.0,5300.0,1400],["2020-09-10",5500.0,5700.0,5500.0,5700.0,200],["2020-09-11",5500.0,5500.0,5400.0,5400.0,5500],["2020-09-14",5400.0,5500.0,5400.0,5500.0,7300],["2020-09-15",5400.0,5600.0,5300.0,5500.0,13200],["2020-09-16",5500.0,5500.0,5500.0,5500.0,3400],["2020-09-17",5500.0,5500.0,5400.0,5400.0,34400],["2020-09-18",5300.0,5600.0,5300.0,5500.0,8300],["2020-09-21",5500.0,5500.0,5400.0,5500.0,14300],["2020-09-22",5600.0,5600.0,5400.0,5600.0,21200],["2020-09-23",5600.0,6100.0,5600.0,6100.0,19800],["2020-09-24",6300.0,6300.0,6000.0,6000.0,28800],["2020-09-25",6000.0,6000.0,5900.0,5900.0,2600],["2020-09-28",5800.0,6000.0,5700.0,6000.0,23300],["2020-09-29",5800.0,6000.0,5800.0,6000.0,10900],["2020-09-30",6100.0,6200.0,6100.0,6200.0,400],["2020-10-01",6200.0,6200.0,6100.0,6100.0,24100],["2020-10-02",6300.0,6300.0,6000.0,6000.0,13200],["2020-10-05",6300.0,6300.0,6000.0,6300.0,500],["2020-10-06",6100.0,6200.0,6100.0,6200.0,3600],["2020-10-07",6200.0,6200.0,6200.0,6200.0,0],["2020-10-08",5800.0,5800.0,5800.0,5800.0,100],["2020-10-09",6200.0,6200.0,5800.0,5800.0,27300],["2020-10-12",6000.0,6000.0,5600.0,5900.0,47300],["2020-10-13",5900.0,5900.0,5900.0,5900.0,0],["2020-10-14",5800.0,6100.0,5800.0,6100.0,27900],["2020-10-15",6100.0,6100.0,6100.0,6100.0,2700],["2020-10-16",6000.0,6100.0,5900.0,6100.0,15100],["2020-10-19",6100.0,6100.0,5900.0,5900.0,4100],["2020-10-20",5900.0,5900.0,5900.0,5900.0,17700],["2020-10-21",5900.0,5900.0,5900.0,5900.0,2500],["2020-10-22",6000.0,6000.0,6000.0,6000.0,1100],["2020-10-23",6000.0,6000.0,6000.0,6000.0,2000],["2020-10-26",6000.0,6000.0,6000.0,6000.0,0],["2020-10-27",5900.0,5900.0,5900.0,5900.0,9000],["2020-10-28",5700.0,5800.0,5700.0,5800.0,600],["2020-10-29",5800.0,5800.0,5800.0,5800.0,0],["2020-10-30",6300.0,6300.0,5800.0,6100.0,7200],["2020-11-02",6100.0,6100.0,6100.0,6100.0,0],["2020-11-03",6000.0,6500.0,6000.0,6500.0,4100],["2020-11-04",6000.0,6000.0,5900.0,5900.0,8900],["2020-11-05",5500.0,6000.0,5500.0,5900.0,2800],["2020-11-06",6000.0,6000.0,5400.0,5900.0,13600],["2020-11-09",5900.0,6100.0,5700.0,5900.0,3900],["2020-11-10",5500.0,6000.0,5500.0,6000.0,600],["2020-11-11",6000.0,6000.0,6000.0,6000.0,0],["2020-11-12",6000.0,6000.0,6000.0,6000.0,0],["2020-11-13",5600.0,5900.0,5600.0,5800.0,800],["2020-11-16",5800.0,5800.0,5500.0,5700.0,4300],["2020-11-17",5700.0,6200.0,5700.0,6200.0,2700],["2020-11-18",6000.0,6000.0,6000.0,6000.0,5000],["2020-11-19",6000.0,6000.0,6000.0,6000.0,0],["2020-11-20",5500.0,5900.0,5500.0,5900.0,1500],["2020-11-23",5900.0,5900.0,5800.0,5800.0,1700],["2020-11-24",5600.0,5600.0,5600.0,5600.0,300],["2020-11-25",6000.0,6000.0,5900.0,6000.0,10300],["2020-11-26",6000.0,6000.0,6000.0,6000.0,1000],["2020-11-27",5400.0,6000.0,5400.0,6000.0,400],["2020-11-30",5700.0,5700.0,5700.0,5700.0,3000],["2020-12-01",5500.0,5900.0,5500.0,5900.0,200],["2020-12-02",5600.0,5600.0,5600.0,5600.0,100],["2020-12-03",5600.0,5600.0,5600.0,5600.0,14000],["2020-12-04",5600.0,5800.0,5600.0,5700.0,2200],["2020-12-07",6000.0,6000.0,5700.0,5700.0,800],["2020-12-08",5600.0,5900.0,5200.0,5300.0,56200],["2020-12-09",5800.0,5800.0,5300.0,5800.0,41800],["2020-12-10",6300.0,6300.0,6000.0,6000.0,17400],["2020-12-11",5900.0,6000.0,5700.0,5700.0,17100],["2020-12-14",5800.0,6000.0,5600.0,5900.0,26500],["2020-12-15",5900.0,6000.0,5700.0,6000.0,75300],["2020-12-16",6000.0,6000.0,5800.0,6000.0,55900],["2020-12-17",6000.0,6300.0,5800.0,5900.0,13400],["2020-12-18",5800.0,5900.0,5700.0,5900.0,10800],["2020-12-21",5900.0,6300.0,5900.0,6300.0,46800],["2020-12-22",6500.0,6900.0,6500.0,6900.0,64500],["2020-12-23",7500.0,7500.0,7500.0,7500.0,14500],["2020-12-24",8200.0,8200.0,7600.0,8200.0,147100],["2020-12-25",9000.0,9000.0,8800.0,9000.0,126700],["2020-12-28",9800.0,9800.0,8100.0,8500.0,352500],["2020-12-29",8200.0,8500.0,7700.0,7700.0,243800],["2020-12-30",7700.0,8400.0,7000.0,8400.0,105400],["2020-12-31",8400.0,8400.0,7600.0,8000.0,50100],["2021-01-04",7500.0,8000.0,7500.0,8000.0,95500],["2021-01-05",8000.0,8000.0,7600.0,8000.0,75600],["2021-01-06",7700.0,8000.0,7700.0,8000.0,26700],["2021-01-07",8000.0,8500.0,7700.0,8500.0,140900],["2021-01-08",8700.0,9200.0,8700.0,8900.0,121800],["2021-01-11",9000.0,9600.0,9000.0,9600.0,354200],["2021-01-12",9600.0,10400.0,9500.0,10400.0,263900],["2021-01-13",10500.0,11000.0,10400.0,10900.0,90700],["2021-01-14",10800.0,10900.0,9900.0,10400.0,115700],["2021-01-15",10400.0,10600.0,10100.0,10600.0,211300],["2021-01-18",11000.0,11000.0,10500.0,10500.0,154100],["2021-01-19",10400.0,10600.0,9500.0,9900.0,161300],["2021-01-20",9800.0,9800.0,9000.0,9400.0,52400],["2021-01-21",9600.0,10000.0,9200.0,9700.0,92100],["2021-01-22",9700.0,9700.0,9100.0,9500.0,104400],["2021-01-25",9600.0,9600.0,9200.0,9300.0,73900],["2021-01-26",9300.0,9300.0,8700.0,8700.0,80500],["2021-01-27",8700.0,8700.0,7900.0,8000.0,78000],["2021-01-28",7800.0,8000.0,7200.0,7200.0,174500],["2021-01-29",7200.0,7700.0,6700.0,7500.0,18300],["2021-02-01",7500.0,7500.0,6900.0,6900.0,9900],["2021-02-02",7200.0,7500.0,7100.0,7500.0,28600],["2021-02-03",7600.0,8100.0,7500.0,8100.0,34200],["2021-02-04",8800.0,8900.0,8200.0,8500.0,31500],["2021-02-05",8500.0,8900.0,8200.0,8700.0,12800],["2021-02-08",8700.0,8800.0,8300.0,8500.0,42500],["2021-02-09",8300.0,8700.0,8300.0,8700.0,25300],["2021-02-17",8100.0,8700.0,8100.0,8200.0,54000],["2021-02-18",8600.0,8600.0,8300.0,8300.0,49200],["2021-02-19",8300.0,8400.0,8000.0,8400.0,28600],["2021-02-22",8400.0,8500.0,8400.0,8400.0,22800],["2021-02-23",8200.0,8200.0,8000.0,8200.0,15000],["2021-02-24",8200.0,8500.0,8200.0,8200.0,23700],["2021-02-25",8300.0,8400.0,8000.0,8200.0,89700],["2021-02-26",8200.0,8200.0,8000.0,8200.0,5100],["2021-03-01",8200.0,8300.0,8100.0,8200.0,28000],["2021-03-02",8200.0,8300.0,8200.0,8200.0,14200],["2021-03-03",8200.0,8300.0,8000.0,8100.0,37900],["2021-03-04",8300.0,8900.0,8300.0,8600.0,113200],["2021-03-05",8700.0,9000.0,8300.0,8900.0,43300],["2021-03-08",9500.0,9500.0,8900.0,8900.0,49400],["2021-03-09",8800.0,8800.0,8600.0,8600.0,31200],["2021-03-10",8600.0,8700.0,8300.0,8600.0,29500],["2021-03-11",8400.0,8700.0,8400.0,8600.0,40400],["2021-03-12",8600.0,9000.0,8600.0,8700.0,23200],["2021-03-15",8700.0,8700.0,8600.0,8600.0,45900],["2021-03-16",8500.0,8700.0,8400.0,8500.0,36400],["2021-03-17",8300.0,8800.0,8300.0,8700.0,32300],["2021-03-18",8800.0,8800.0,8700.0,8700.0,17800],["2021-03-19",8600.0,8700.0,8600.0,8700.0,52500],["2021-03-22",8600.0,8700.0,8600.0,8600.0,47000],["2021-03-23",8700.0,8700.0,8500.0,8700.0,39300],["2021-03-24",8700.0,8700.0,8500.0,8600.0,49200],["2021-03-25",8500.0,8500.0,8400.0,8400.0,13300],["2021-03-26",8400.0,8400.0,8000.0,8400.0,46500],["2021-03-29",8400.0,8500.0,8400.0,8500.0,15500],["2021-03-30",8400.0,8600.0,8300.0,8500.0,28600],["2021-03-31",8700.0,8800.0,8500.0,8600.0,70500],["2021-04-01",8700.0,9400.0,8700.0,9400.0,322500],["2021-04-02",10000.0,10300.0,9500.0,9900.0,179800],["2021-04-05",9900.0,9900.0,9300.0,9500.0,72100],["2021-04-06",9200.0,9900.0,9200.0,9900.0,132400],["2021-04-07",9900.0,10000.0,9500.0,9700.0,65400],["2021-04-08",9800.0,10000.0,9600.0,9900.0,144000],["2021-04-09",9900.0,10800.0,9900.0,10400.0,344000],["2021-04-12",10600.0,11300.0,10400.0,11200.0,321700],["2021-04-13",11400.0,11500.0,10600.0,10600.0,159300],["2021-04-14",10600.0,10700.0,10500.0,10700.0,158800],["2021-04-15",10900.0,10900.0,10200.0,10300.0,155200],["2021-04-16",10300.0,10300.0,9500.0,10200.0,83200],["2021-04-19",9200.0,10000.0,9200.0,9900.0,69800],["2021-04-20",9900.0,10500.0,9500.0,9900.0,82600],["2021-04-22",9800.0,9800.0,9500.0,9500.0,94600],["2021-04-23",9500.0,9800.0,9200.0,9800.0,29300],["2021-04-26",9700.0,9700.0,9200.0,9300.0,105100],["2021-04-27",9300.0,9300.0,9000.0,9100.0,17000],["2021-04-28",9500.0,9500.0,9400.0,9400.0,4300],["2021-04-29",9400.0,9400.0,9000.0,9400.0,61000],["2021-05-04",8500.0,9300.0,8500.0,9200.0,20000],["2021-05-05",9300.0,9500.0,9200.0,9500.0,43300],["2021-05-06",9200.0,9500.0,9200.0,9500.0,33700],["2021-05-07",9000.0,9300.0,9000.0,9200.0,21500],["2021-05-10",8700.0,9200.0,8700.0,9100.0,70000],["2021-05-11",9800.0,9800.0,9000.0,9000.0,50200],["2021-05-12",9000.0,9500.0,9000.0,9500.0,61800],["2021-05-13",9500.0,9600.0,9400.0,9600.0,86200],["2021-05-14",9600.0,9600.0,9400.0,9500.0,66700],["2021-05-17",9500.0,9600.0,9500.0,9600.0,81900],["2021-05-18",9500.0,9500.0,9300.0,9500.0,27400],["2021-05-19",9400.0,9500.0,9300.0,9500.0,17500],["2021-05-20",9500.0,10000.0,9400.0,10000.0,177900],["2021-05-21",10000.0,11000.0,10000.0,11000.0,518400],["2021-05-24",11100.0,11100.0,10500.0,10700.0,42400],["2021-05-25",10600.0,10800.0,10600.0,10800.0,71000],["2021-05-26",10800.0,10800.0,10600.0,10800.0,37000],["2021-05-27",10800.0,10800.0,10300.0,10600.0,57900],["2021-05-28",10900.0,10900.0,9700.0,10800.0,38500],["2021-05-31",11000.0,11800.0,11000.0,11800.0,699700],["2021-06-01",12500.0,12800.0,11800.0,12100.0,255100],["2021-06-02",12000.0,12500.0,11800.0,12400.0,119700],["2021-06-03",12400.0,12800.0,12000.0,12600.0,250100],["2021-06-04",12600.0,12600.0,11400.0,11900.0,169200],["2021-06-07",11000.0,12000.0,10800.0,10900.0,284500],["2021-06-08",10800.0,10800.0,9900.0,9900.0,225900],["2021-06-09",9900.0,10700.0,9000.0,10500.0,203800],["2021-06-10",10300.0,10500.0,9900.0,10100.0,72900],["2021-06-11",10100.0,10700.0,9900.0,10600.0,63000],["2021-06-14",10600.0,11200.0,10200.0,10600.0,142900],["2021-06-15",10600.0,10600.0,10300.0,10400.0,83300],["2021-06-16",10300.0,10500.0,10000.0,10300.0,66500],["2021-06-17",10100.0,10300.0,10000.0,10100.0,76700],["2021-06-18",10100.0,10300.0,9900.0,10100.0,92800],["2021-06-21",10400.0,10400.0,10000.0,10100.0,60700],["2021-06-22",10200.0,10200.0,10000.0,10100.0,48100],["2021-06-23",10100.0,10300.0,10000.0,10100.0,80300],["2021-06-24",10200.0,10200.0,10000.0,10000.0,39700],["2021-06-25",10100.0,10300.0,9900.0,10300.0,144100],["2021-06-28",10300.0,10600.0,10100.0,10100.0,74400],["2021-06-29",10100.0,10200.0,9900.0,10000.0,50200],["2021-06-30",10000.0,10200.0,9800.0,10000.0,125900],["2021-07-01",10000.0,10200.0,9700.0,10200.0,106900],["2021-07-02",10200.0,11100.0,10100.0,11100.0,392500],["2021-07-05",11500.0,11800.0,10600.0,10700.0,120900],["2021-07-06",10700.0,11000.0,10100.0,10200.0,40500],["2021-07-07",10300.0,10300.0,9400.0,10000.0,142000],["2021-07-08",9900.0,10200.0,9700.0,10000.0,85300],["2021-07-09",10000.0,10000.0,9200.0,9200.0,114700],["2021-07-12",9100.0,9200.0,8300.0,8300.0,245900],["2021-07-13",8700.0,8700.0,8000.0,8400.0,96100],["2021-07-14",8400.0,8700.0,8300.0,8700.0,45900],["2021-07-15",8800.0,9000.0,8500.0,9000.0,30700],["2021-07-16",9000.0,9000.0,8700.0,8700.0,26900],["2021-07-19",8600.0,8600.0,8000.0,8000.0,43100],["2021-07-20",8000.0,8300.0,8000.0,8300.0,58200],["2021-07-21",8400.0,8500.0,8200.0,8200.0,17400],["2021-07-22",8200.0,9000.0,8200.0,8500.0,20600],["2021-07-23",8500.0,8600.0,8100.0,8500.0,20500],["2021-07-26",8400.0,8400.0,8000.0,8400.0,39000],["2021-07-27",8200.0,8600.0,8100.0,8300.0,39000],["2021-07-28",8400.0,8400.0,8200.0,8200.0,18300],["2021-07-29",8200.0,8300.0,8100.0,8100.0,32300],["2021-07-30",8200.0,8300.0,8100.0,8100.0,42300],["2021-08-02",8100.0,8300.0,8100.0,8200.0,29800],["2021-08-03",8200.0,8300.0,8000.0,8300.0,57500],["2021-08-04",8300.0,8800.0,8300.0,8600.0,119300],["2021-08-05",8500.0,8800.0,8500.0,8600.0,13000],["2021-08-06",8600.0,8700.0,8300.0,8600.0,36500],["2021-08-09",7800.0,8700.0,7800.0,8700.0,46100],["2021-08-10",7900.0,8700.0,7900.0,8500.0,20900],["2021-08-11",7700.0,8700.0,7700.0,8600.0,52400],["2021-08-12",8500.0,8800.0,8500.0,8700.0,45700],["2021-08-13",8700.0,8900.0,8700.0,8700.0,50000],["2021-08-16",8500.0,9500.0,8500.0,9500.0,182900],["2021-08-17",10000.0,10300.0,9700.0,9900.0,203500],["2021-08-18",9900.0,10300.0,9500.0,10300.0,167800],["2021-08-19",10200.0,10900.0,9600.0,10800.0,278000],["2021-08-20",11000.0,11800.0,10500.0,11200.0,556300],["2021-08-23",11200.0,12300.0,11000.0,12300.0,565800],["2021-08-24",12300.0,13200.0,11200.0,11400.0,442500],["2021-08-25",11000.0,11400.0,10500.0,11200.0,97900],["2021-08-26",10100.0,11200.0,10100.0,11000.0,199000],["2021-08-27",11000.0,11000.0,10500.0,11000.0,127600],["2021-08-30",11500.0,11500.0,10600.0,11000.0,186200],["2021-08-31",11200.0,11200.0,10800.0,11000.0,147500],["2021-09-01",10700.0,11200.0,10700.0,11100.0,81700],["2021-09-06",11100.0,11500.0,11100.0,11400.0,211100],["2021-09-07",11400.0,11500.0,11200.0,11400.0,110200],["2021-09-08",11400.0,11400.0,11100.0,11100.0,121400],["2021-09-09",11100.0,11100.0,10900.0,11100.0,104300],["2021-09-10",11100.0,11200.0,11000.0,11100.0,155800],["2021-09-13",11100.0,11600.0,11100.0,11500.0,195500],["2021-09-14",11500.0,11900.0,11100.0,11100.0,153200],["2021-09-15",11100.0,11500.0,11000.0,11300.0,36000],["2021-09-16",11100.0,11400.0,11100.0,11400.0,69100],["2021-09-17",11500.0,12500.0,11500.0,12500.0,589700],["2021-09-20",13500.0,13500.0,12300.0,12600.0,318900],["2021-09-21",12000.0,12500.0,12000.0,12500.0,128000],["2021-09-22",12500.0,13100.0,12100.0,13000.0,227000],["2021-09-23",13100.0,13100.0,12100.0,12100.0,214700],["2021-09-24",12100.0,12400.0,11600.0,12000.0,160100],["2021-09-27",11800.0,12000.0,11400.0,11400.0,171600],["2021-09-28",11200.0,11600.0,11000.0,11600.0,66200],["2021-09-29",11600.0,11700.0,11400.0,11500.0,40400],["2021-09-30",11500.0,11700.0,11500.0,11700.0,35800],["2021-10-01",11800.0,11800.0,11400.0,11700.0,110200],["2021-10-04",11700.0,11700.0,10900.0,11400.0,80000],["2021-10-05",11600.0,11900.0,11300.0,11800.0,73200],["2021-10-06",11900.0,12000.0,11500.0,11800.0,53900],["2021-10-07",11800.0,12000.0,11500.0,11700.0,63800],["2021-10-08",11700.0,11700.0,11500.0,11500.0,67600],["2021-10-11",11500.0,11800.0,11500.0,11800.0,31000],["2021-10-12",11800.0,11800.0,11500.0,11800.0,64100],["2021-10-13",11800.0,11800.0,11500.0,11800.0,18900],["2021-10-14",11600.0,11800.0,11500.0,11700.0,55300],["2021-10-15",11800.0,11800.0,11500.0,11700.0,81300],["2021-10-18",11700.0,11900.0,11600.0,11900.0,129500],["2021-10-19",11900.0,12300.0,11800.0,12200.0,122400],["2021-10-20",12300.0,12600.0,11900.0,12200.0,149100],["2021-10-21",12200.0,12300.0,11900.0,12100.0,198200],["2021-10-22",12000.0,12200.0,11900.0,12100.0,119600],["2021-10-25",12100.0,12200.0,11800.0,12000.0,141900],["2021-10-26",12100.0,12100.0,11600.0,11800.0,90600],["2021-10-27",11700.0,12100.0,11700.0,12000.0,95300],["2021-10-28",12100.0,12100.0,11800.0,12000.0,161500],["2021-10-29",12000.0,12700.0,11900.0,12300.0,373801],["2021-11-01",12600.0,13500.0,12600.0,13500.0,752300],["2021-11-02",13800.0,14800.0,13800.0,14800.0,750400],["2021-11-03",14800.0,15100.0,13500.0,14500.0,590600],["2021-11-04",14000.0,15700.0,13500.0,14800.0,402900],["2021-11-05",14600.0,15100.0,14400.0,14800.0,298000],["2021-11-08",14900.0,16200.0,14800.0,16200.0,780300],["2021-11-09",16300.0,16800.0,15500.0,16400.0,446200],["2021-11-10",16400.0,16800.0,15800.0,16600.0,317000],["2021-11-11",16600.0,16800.0,15800.0,16500.0,392300],["2021-11-12",16500.0,16600.0,15900.0,16400.0,294800],["2021-11-15",16600.0,17700.0,16600.0,17600.0,567100],["2021-11-16",18000.0,18000.0,16500.0,17000.0,353700],["2021-11-17",17000.0,17600.0,16700.0,17200.0,385300],["2021-11-18",17200.0,18900.0,17100.0,18500.0,646800],["2021-11-19",18600.0,19000.0,16700.0,18000.0,559700],["2021-11-22",18000.0,18000.0,16800.0,17000.0,272100],["2021-11-23",17000.0,17400.0,16000.0,17400.0,226900],["2021-11-24",17900.0,18300.0,17200.0,17300.0,246900],["2021-11-25",17400.0,18400.0,17100.0,18000.0,346000],["2021-11-26",18000.0,18200.0,17600.0,17900.0,402000],["2021-11-29",17800.0,19600.0,17000.0,19600.0,1677400],["2021-11-30",21100.0,21500.0,19700.0,21500.0,641700],["2021-12-01",22000.0,23000.0,20700.0,22000.0,837000],["2021-12-02",21900.0,22000.0,20500.0,20600.0,775200],["2021-12-03",20600.0,20600.0,18600.0,18600.0,945200],["2021-12-06",18500.0,19000.0,17800.0,18000.0,522000],["2021-12-07",18100.0,19800.0,18100.0,19800.0,388300],["2021-12-08",20500.0,20500.0,19600.0,19600.0,399800],["2021-12-09",19800.0,19800.0,19200.0,19700.0,181600],["2021-12-10",19700.0,19700.0,19000.0,19200.0,292100],["2021-12-13",19200.0,19500.0,18500.0,19100.0,275600],["2021-12-14",19300.0,19300.0,18900.0,19000.0,230800],["2021-12-15",19000.0,19000.0,18200.0,18400.0,293300],["2021-12-16",18300.0,18500.0,17800.0,18100.0,270800],["2021-12-17",18100.0,19100.0,17800.0,18900.0,457600],["2021-12-20",18900.0,19500.0,18900.0,19300.0,275000],["2021-12-21",19100.0,19100.0,18600.0,18900.0,192900],["2021-12-22",19000.0,19000.0,18000.0,18100.0,388400],["2021-12-23",18100.0,18100.0,16500.0,17400.0,405200],["2021-12-24",17400.0,17800.0,17000.0,17400.0,124600],["2021-12-27",17500.0,17900.0,17500.0,17600.0,166300],["2021-12-28",17600.0,17600.0,17000.0,17200.0,230100],["2021-12-29",17000.0,17400.0,16800.0,17400.0,190600],["2021-12-30",17400.0,18900.0,17400.0,18900.0,454800],["2021-12-31",19500.0,20000.0,18100.0,18200.0,205800],["2022-01-04",18200.0,18500.0,17800.0,18200.0,186400],["2022-01-05",18200.0,18400.0,17700.0,17900.0,264100],["2022-01-06",17900.0,17900.0,17000.0,17800.0,253000],["2022-01-07",17700.0,18000.0,17600.0,17900.0,204300],["2022-01-10",17900.0,18400.0,17200.0,17600.0,245000],["2022-01-11",17600.0,17600.0,17000.0,17000.0,211100],["2022-01-12",17000.0,17600.0,16600.0,17300.0,142000],["2022-01-13",17300.0,17300.0,16100.0,16100.0,145500],["2022-01-14",16000.0,16000.0,14900.0,15200.0,454600],["2022-01-17",15200.0,15200.0,13700.0,13700.0,345700],["2022-01-18",13600.0,13600.0,12600.0,12700.0,254300],["2022-01-19",12000.0,13400.0,12000.0,13200.0,119200],["2022-01-20",13200.0,14500.0,13100.0,14400.0,62700],["2022-01-21",14500.0,14900.0,13800.0,13800.0,73500],["2022-01-24",13600.0,13600.0,12600.0,12600.0,146600],["2022-01-25",12600.0,13800.0,12500.0,13500.0,163000],["2022-01-26",13500.0,13500.0,13100.0,13100.0,83600],["2022-01-27",13100.0,13400.0,13100.0,13400.0,24900],["2022-01-28",13400.0,13400.0,13000.0,13000.0,34000],["2022-02-07",13500.0,14300.0,13100.0,14200.0,41600],["2022-02-08",14300.0,14600.0,14000.0,14200.0,71000],["2022-02-09",14100.0,14400.0,14100.0,14300.0,45800],["2022-02-10",14100.0,14200.0,13500.0,14000.0,33100],["2022-02-11",14000.0,14200.0,13900.0,14000.0,55700],["2022-02-14",13400.0,13700.0,13400.0,13500.0,68600],["2022-02-15",13500.0,13900.0,13200.0,13900.0,22800],["2022-02-16",13900.0,13900.0,13600.0,13900.0,20000],["2022-02-17",13900.0,13900.0,13500.0,13800.0,43200],["2022-02-18",13500.0,14700.0,13500.0,14100.0,95600],["2022-02-21",14100.0,14700.0,14100.0,14600.0,120800],["2022-02-22",14500.0,14600.0,13700.0,14200.0,145200],["2022-02-23",14000.0,14400.0,14000.0,14200.0,68000],["2022-02-24",14100.0,14500.0,13000.0,14000.0,243200],["2022-02-25",14000.0,14800.0,13800.0,14600.0,215800],["2022-02-28",14600.0,14600.0,14200.0,14300.0,81700],["2022-03-01",14100.0,14400.0,13900.0,14100.0,79600],["2022-03-02",14100.0,14300.0,13700.0,14200.0,109400],["2022-03-03",14200.0,14600.0,14200.0,14600.0,130700],["2022-03-04",14700.0,15300.0,14700.0,15200.0,155300],["2022-03-07",15000.0,15100.0,14700.0,14900.0,119700],["2022-03-08",14900.0,15300.0,14500.0,14900.0,208700],["2022-03-09",14900.0,14900.0,14300.0,14800.0,107900],["2022-03-10",14800.0,15200.0,14800.0,15000.0,63200],["2022-03-11",15000.0,15400.0,14500.0,14700.0,127800],["2022-03-14",14600.0,14800.0,14000.0,14100.0,92500],["2022-03-15",14100.0,14700.0,14100.0,14300.0,56800],["2022-03-16",14200.0,14600.0,14100.0,14500.0,67200],["2022-03-17",14500.0,14700.0,14400.0,14500.0,62600],["2022-03-18",14500.0,14800.0,14500.0,14600.0,69300],["2022-03-21",14600.0,14600.0,14300.0,14600.0,45000],["2022-03-22",14600.0,15000.0,14500.0,14900.0,189500],["2022-03-23",14800.0,15000.0,14000.0,14700.0,82500],["2022-03-24",14500.0,14700.0,14400.0,14600.0,55200],["2022-03-25",14800.0,14800.0,14300.0,14700.0,46500],["2022-03-28",14600.0,14600.0,14000.0,14000.0,110300],["2022-03-29",14000.0,14400.0,14000.0,14300.0,35600],["2022-03-30",14100.0,14500.0,13900.0,14000.0,79100],["2022-03-31",14200.0,14200.0,13800.0,13800.0,43500],["2022-04-01",13800.0,13800.0,12900.0,13800.0,105200],["2022-04-04",13900.0,14500.0,13900.0,14000.0,108500],["2022-04-05",14100.0,14300.0,14000.0,14100.0,58400],["2022-04-06",14000.0,14100.0,13800.0,13800.0,73500],["2022-04-07",14000.0,14000.0,13600.0,13800.0,28100],["2022-04-08",13500.0,13900.0,13100.0,13400.0,45700],["2022-04-12",14000.0,14000.0,13000.0,13000.0,91100],["2022-04-13",13000.0,13200.0,12500.0,13000.0,61200],["2022-04-14",13100.0,13100.0,12900.0,13000.0,103200],["2022-04-15",13000.0,13200.0,12600.0,12700.0,134500],["2022-04-18",12700.0,12700.0,11600.0,11800.0,205000],["2022-04-19",11500.0,12300.0,10700.0,10700.0,59100],["2022-04-20",10700.0,10900.0,10500.0,10500.0,57100],["2022-04-21",10300.0,10300.0,9500.0,9500.0,181600],["2022-04-22",9600.0,10200.0,9100.0,9500.0,62900],["2022-04-25",9500.0,10400.0,8900.0,9000.0,88700],["2022-04-26",9000.0,9400.0,8700.0,9400.0,46500],["2022-04-27",9400.0,9600.0,9200.0,9600.0,43100],["2022-04-28",9700.0,10100.0,9700.0,9800.0,17900],["2022-04-29",9600.0,10000.0,9600.0,10000.0,51000],["2022-05-04",10000.0,10000.0,9700.0,9700.0,9900],["2022-05-05",10000.0,10000.0,9600.0,9800.0,33600],["2022-05-06",9700.0,10000.0,9400.0,9500.0,33200],["2022-05-09",9300.0,9300.0,8600.0,8800.0,119600],["2022-05-10",8600.0,9200.0,8600.0,9200.0,83000],["2022-05-11",9400.0,9500.0,9400.0,9400.0,30300],["2022-05-12",9400.0,9500.0,8900.0,9400.0,47800],["2022-05-13",9000.0,9300.0,8800.0,8800.0,33100],["2022-05-16",9300.0,9600.0,8900.0,8900.0,80900],["2022-05-17",9100.0,9400.0,8900.0,9400.0,147100],["2022-05-18",9700.0,9700.0,9400.0,9400.0,23400],["2022-05-19",9200.0,9400.0,9100.0,9400.0,4800],["2022-05-20",9300.0,9300.0,8500.0,9000.0,77600],["2022-05-23",9300.0,9300.0,8600.0,9000.0,23300],["2022-05-24",9000.0,9000.0,8600.0,9000.0,12400],["2022-05-25",8900.0,9200.0,8800.0,9100.0,49100],["2022-05-26",9100.0,9300.0,9000.0,9000.0,69300],["2022-05-27",9100.0,9300.0,8900.0,9100.0,69100],["2022-05-30",9100.0,9300.0,9000.0,9200.0,48300],["2022-05-31",9000.0,9200.0,9000.0,9100.0,16000],["2022-06-01",9000.0,9200.0,8900.0,9100.0,35100],["2022-06-02",9100.0,9100.0,8900.0,9100.0,20900],["2022-06-03",9000.0,9000.0,8800.0,8800.0,6000],["2022-06-06",8900.0,9100.0,8900.0,9000.0,38500],["2022-06-07",9000.0,9000.0,8700.0,9000.0,48800],["2022-06-08",9000.0,9400.0,8900.0,9100.0,89700],["2022-06-09",9100.0,9200.0,9000.0,9000.0,29100],["2022-06-10",9000.0,9200.0,8300.0,9000.0,59100],["2022-06-13",8600.0,8800.0,8400.0,8500.0,59400],["2022-06-14",8100.0,8500.0,8100.0,8100.0,29000],["2022-06-15",8200.0,8500.0,7600.0,8100.0,95600],["2022-06-16",8100.0,8100.0,7600.0,7800.0,28200],["2022-06-17",7500.0,7800.0,7300.0,7500.0,61100],["2022-06-20",7500.0,7600.0,7100.0,7300.0,46100],["2022-06-21",7300.0,7500.0,6700.0,6900.0,89500],["2022-06-22",7300.0,7300.0,7000.0,7300.0,18200],["2022-06-23",7300.0,7300.0,7100.0,7300.0,7400],["2022-06-24",7000.0,7400.0,7000.0,7300.0,26300],["2022-06-27",7500.0,7500.0,7200.0,7300.0,14300],["2022-06-28",7500.0,7800.0,7400.0,7700.0,41700],["2022-06-29",8100.0,8300.0,7600.0,7700.0,10500],["2022-06-30",7600.0,7700.0,7300.0,7400.0,26300],["2022-07-01",7100.0,7600.0,7100.0,7600.0,8500],["2022-07-04",7200.0,7800.0,7100.0,7800.0,16700],["2022-07-05",7800.0,7800.0,7400.0,7500.0,15600],["2022-07-06",7500.0,7500.0,7300.0,7300.0,5500],["2022-07-07",7400.0,7400.0,7300.0,7300.0,6200],["2022-07-08",7500.0,7500.0,7300.0,7500.0,8900],["2022-07-11",7500.0,7500.0,7000.0,7200.0,35000],["2022-07-12",7500.0,7500.0,7100.0,7400.0,8100],["2022-07-13",7400.0,7600.0,7300.0,7500.0,24300],["2022-07-14",7500.0,7800.0,7500.0,7700.0,38600],["2022-07-15",7800.0,7900.0,7700.0,7900.0,33000],["2022-07-18",8000.0,8000.0,7600.0,7700.0,38000],["2022-07-19",7800.0,8200.0,7500.0,7700.0,33300],["2022-07-20",7800.0,7900.0,7800.0,7800.0,29800],["2022-07-21",7800.0,7800.0,7600.0,7700.0,8300],["2022-07-22",7500.0,7700.0,7500.0,7700.0,18500],["2022-07-25",7500.0,7600.0,7500.0,7500.0,12900],["2022-07-26",7400.0,7600.0,7400.0,7600.0,8000],["2022-07-27",7400.0,7600.0,7400.0,7600.0,2700],["2022-07-28",7800.0,7900.0,7500.0,7700.0,35700],["2022-07-29",7700.0,7700.0,7500.0,7700.0,4300],["2022-08-01",7800.0,8000.0,7700.0,8000.0,101200],["2022-08-02",8000.0,8000.0,7900.0,7900.0,27900],["2022-08-03",7800.0,8400.0,7800.0,8200.0,66800],["2022-08-04",8300.0,8300.0,8000.0,8200.0,298900],["2022-08-05",8200.0,8700.0,8200.0,8600.0,107800],["2022-08-08",8700.0,9400.0,8700.0,9100.0,121000],["2022-08-09",9000.0,9100.0,8800.0,8900.0,102800],["2022-08-10",8800.0,9000.0,8700.0,8900.0,80200],["2022-08-11",9000.0,9000.0,8700.0,8800.0,86000],["2022-08-12",8800.0,8900.0,8500.0,8800.0,72100],["2022-08-15",8900.0,9400.0,8800.0,8900.0,73900],["2022-08-16",8800.0,9000.0,8800.0,8800.0,22300],["2022-08-17",8900.0,8900.0,8600.0,8700.0,34100],["2022-08-18",8500.0,9000.0,8500.0,8900.0,34500],["2022-08-19",8900.0,8900.0,8700.0,8800.0,26600],["2022-08-22",8800.0,8800.0,8600.0,8700.0,50100],["2022-08-23",8500.0,8900.0,8400.0,8900.0,40600],["2022-08-24",8900.0,9100.0,8800.0,8900.0,129600],["2022-08-25",9000.0,9000.0,8900.0,9000.0,33200],["2022-08-26",8900.0,9000.0,8800.0,8900.0,18300],["2022-08-29",8700.0,8700.0,8200.0,8600.0,70000],["2022-08-30",8600.0,8700.0,8300.0,8700.0,44500],["2022-08-31",8400.0,8600.0,8400.0,8600.0,7900],["2022-09-05",8500.0,8600.0,8400.0,8600.0,5700],["2022-09-06",8500.0,8500.0,8400.0,8500.0,7500],["2022-09-07",8500.0,8500.0,8300.0,8400.0,24700],["2022-09-08",8500.0,8500.0,8000.0,8300.0,17200],["2022-09-09",8300.0,8300.0,7900.0,8300.0,16200],["2022-09-12",8200.0,8500.0,8100.0,8500.0,54000],["2022-09-13",8500.0,8500.0,8200.0,8400.0,7400],["2022-09-14",8100.0,8500.0,7900.0,8500.0,23600],["2022-09-15",8500.0,8500.0,8200.0,8500.0,8600],["2022-09-16",8200.0,8300.0,8100.0,8300.0,5100],["2022-09-19",8100.0,8100.0,7800.0,7900.0,19300],["2022-09-20",7700.0,7900.0,7300.0,7900.0,19900],["2022-09-21",7500.0,7900.0,7500.0,7700.0,8200],["2022-09-22",7500.0,7900.0,7500.0,7900.0,33800],["2022-09-23",7700.0,7800.0,7500.0,7800.0,27200],["2022-09-26",7500.0,7500.0,7100.0,7500.0,31400],["2022-09-27",7300.0,7500.0,7300.0,7300.0,23300],["2022-09-28",7300.0,7300.0,7000.0,7300.0,18600],["2022-09-29",7300.0,7400.0,7100.0,7100.0,9900],["2022-09-30",7100.0,7200.0,6900.0,7100.0,84800],["2022-10-03",6900.0,6900.0,6700.0,6700.0,12300],["2022-10-04",6900.0,7200.0,6500.0,6700.0,88300],["2022-10-05",6900.0,6900.0,6700.0,6900.0,24200],["2022-10-06",6900.0,7100.0,6600.0,6600.0,13300],["2022-10-07",6400.0,6500.0,6000.0,6000.0,88900],["2022-10-10",6000.0,6300.0,5900.0,6200.0,54100],["2022-10-11",6200.0,6200.0,5800.0,5800.0,16400],["2022-10-12",5700.0,6200.0,5700.0,6200.0,15700],["2022-10-13",6200.0,6200.0,6200.0,6200.0,6200],["2022-10-14",6300.0,6300.0,6200.0,6300.0,12600],["2022-10-17",6300.0,6300.0,6200.0,6300.0,4200],["2022-10-18",6300.0,6300.0,6100.0,6100.0,12400],["2022-10-19",6000.0,6200.0,5700.0,6200.0,45900],["2022-10-20",5900.0,6200.0,5900.0,6200.0,12300],["2022-10-21",6000.0,6000.0,5600.0,5700.0,22500],["2022-10-24",6000.0,6000.0,5500.0,5700.0,29800],["2022-10-25",5500.0,5600.0,5300.0,5500.0,27200],["2022-10-26",5500.0,5600.0,5300.0,5600.0,3800],["2022-10-27",5600.0,5900.0,5500.0,5900.0,39400],["2022-10-28",5900.0,5900.0,5700.0,5900.0,8100],["2022-10-31",5700.0,5800.0,5600.0,5800.0,21200],["2022-11-01",5800.0,5800.0,5600.0,5700.0,54800],["2022-11-02",5700.0,5700.0,5600.0,5600.0,5800],["2022-11-03",5500.0,5600.0,5200.0,5600.0,60200],["2022-11-04",5300.0,5400.0,5100.0,5400.0,163900],["2022-11-07",5400.0,5400.0,4900.0,4900.0,17100],["2022-11-08",4900.0,5100.0,4900.0,5100.0,31400],["2022-11-09",4800.0,5200.0,4800.0,5100.0,9400],["2022-11-10",4800.0,4900.0,4600.0,4900.0,39000],["2022-11-11",4900.0,5000.0,4500.0,4700.0,13000],["2022-11-14",4400.0,4500.0,4300.0,4300.0,67600],["2022-11-15",4200.0,4200.0,3900.0,3900.0,39200],["2022-11-16",3800.0,4200.0,3600.0,4200.0,56900],["2022-11-17",4100.0,4600.0,4100.0,4600.0,63500],["2022-11-18",4700.0,4700.0,4200.0,4500.0,46200],["2022-11-21",4500.0,4600.0,4300.0,4600.0,16600],["2022-11-22",4500.0,4700.0,4500.0,4700.0,33300],["2022-11-23",4700.0,4800.0,4300.0,4300.0,46700],["2022-11-24",4200.0,4500.0,4100.0,4500.0,4500],["2022-11-25",4700.0,4800.0,4600.0,4800.0,50900],["2022-11-28",5000.0,5200.0,5000.0,5200.0,183800],["2022-11-29",5400.0,5700.0,5000.0,5300.0,42400],["2022-11-30",5300.0,5600.0,5300.0,5600.0,27700],["2022-12-01",5900.0,5900.0,5100.0,5500.0,68700],["2022-12-02",5500.0,5700.0,5300.0,5600.0,39500],["2022-12-05",5600.0,5900.0,5400.0,5900.0,101000],["2022-12-06",6000.0,6000.0,5500.0,5500.0,103200],["2022-12-07",5200.0,5500.0,5100.0,5100.0,46300],["2022-12-08",5200.0,5600.0,5200.0,5600.0,14900],["2022-12-09",5300.0,5800.0,5300.0,5800.0,37300],["2022-12-12",5800.0,5900.0,5400.0,5400.0,14000],["2022-12-13",5500.0,5500.0,5500.0,5500.0,11400],["2022-12-14",5500.0,5800.0,5300.0,5600.0,34800],["2022-12-15",5600.0,5800.0,5400.0,5400.0,75400],["2022-12-16",5300.0,5800.0,5300.0,5600.0,61100],["2022-12-19",5600.0,5900.0,5600.0,5700.0,26700],["2022-12-20",5700.0,5700.0,5300.0,5400.0,12000],["2022-12-21",5400.0,5400.0,5100.0,5200.0,11800],["2022-12-22",5300.0,5300.0,5200.0,5200.0,7500],["2022-12-23",5300.0,5700.0,5200.0,5600.0,20900],["2022-12-26",5400.0,5500.0,5100.0,5100.0,25900],["2022-12-27",4900.0,5500.0,4900.0,5400.0,12000],["2022-12-28",5400.0,5400.0,5400.0,5400.0,12300],["2022-12-29",5400.0,5400.0,5400.0,5400.0,6500],["2022-12-30",5200.0,5500.0,5100.0,5400.0,8500],["2023-01-03",5400.0,5700.0,5300.0,5700.0,17000],["2023-01-04",5800.0,5800.0,5600.0,5800.0,15100],["2023-01-05",5700.0,5700.0,5500.0,5600.0,21900],["2023-01-06",5600.0,5700.0,5500.0,5600.0,14200],["2023-01-09",5500.0,6000.0,5500.0,6000.0,26700],["2023-01-10",6000.0,6000.0,5800.0,6000.0,4100],["2023-01-11",6000.0,6100.0,5700.0,6100.0,36300],["2023-01-12",6300.0,6300.0,5800.0,6100.0,23400],["2023-01-13",6300.0,6500.0,6000.0,6200.0,2000],["2023-01-16",6600.0,6600.0,5900.0,6200.0,5500],["2023-01-17",6800.0,6800.0,6100.0,6200.0,12500],["2023-01-18",6500.0,6500.0,6000.0,6200.0,23600],["2023-01-19",6500.0,6500.0,6000.0,6200.0,17800],["2023-01-27",6200.0,6200.0,6000.0,6000.0,6600],["2023-01-30",6000.0,6400.0,5900.0,6200.0,34100],["2023-01-31",6300.0,6500.0,6100.0,6300.0,1100],["2023-02-01",6200.0,6200.0,6100.0,6100.0,7400],["2023-02-02",6000.0,6100.0,5800.0,6100.0,17000],["2023-02-03",6500.0,6500.0,5800.0,6200.0,700],["2023-02-06",6800.0,6800.0,6200.0,6300.0,500],["2023-02-07",6300.0,6300.0,6100.0,6100.0,4300],["2023-02-08",6000.0,6100.0,5800.0,6000.0,9400],["2023-02-09",6000.0,6000.0,5800.0,5800.0,6000],["2023-02-10",5800.0,5900.0,5800.0,5900.0,1800],["2023-02-13",5700.0,6300.0,5600.0,6100.0,14500],["2023-02-14",5700.0,6000.0,5700.0,5700.0,4200],["2023-02-15",5700.0,6000.0,5700.0,6000.0,14000],["2023-02-16",5800.0,5900.0,5800.0,5900.0,600],["2023-02-17",5900.0,6000.0,5900.0,6000.0,1100],["2023-02-20",6000.0,6300.0,6000.0,6300.0,8000],["2023-02-21",6400.0,6400.0,6000.0,6300.0,11000],["2023-02-22",6000.0,6200.0,5900.0,6200.0,14800],["2023-02-23",6000.0,6000.0,6000.0,6000.0,10500],["2023-02-24",5900.0,6000.0,5900.0,5900.0,22600],["2023-02-27",5800.0,5800.0,5700.0,5800.0,14000],["2023-02-28",5800.0,5800.0,5500.0,5700.0,35400],["2023-03-01",5600.0,5600.0,5500.0,5600.0,41400],["2023-03-02",5800.0,5800.0,5600.0,5700.0,18900],["2023-03-03",5600.0,5600.0,5500.0,5600.0,21900],["2023-03-06",5700.0,5700.0,5200.0,5500.0,36000],["2023-03-07",5300.0,5600.0,5300.0,5500.0,63400],["2023-03-08",5500.0,5500.0,5200.0,5400.0,35380900],["2023-03-09",5600.0,5600.0,5200.0,5400.0,33000],["2023-03-10",5200.0,5200.0,5000.0,5000.0,22600],["2023-03-13",5000.0,5200.0,4900.0,5000.0,27200],["2023-03-14",5000.0,5200.0,5000.0,5000.0,13900],["2023-03-15",5000.0,5300.0,4900.0,5300.0,82400],["2023-03-16",5100.0,5300.0,4900.0,5000.0,73700],["2023-03-17",5200.0,5200.0,5000.0,5100.0,20000],["2023-03-20",5100.0,5100.0,5000.0,5000.0,18500],["2023-03-21",5000.0,5100.0,5000.0,5000.0,3700],["2023-03-22",5000.0,5000.0,4900.0,5000.0,18600],["2023-03-23",5000.0,5100.0,5000.0,5100.0,5000],["2023-03-24",5000.0,5200.0,5000.0,5200.0,28800],["2023-03-27",5100.0,5200.0,5000.0,5200.0,18300],["2023-03-28",5200.0,5300.0,5100.0,5200.0,20800],["2023-03-29",5200.0,5200.0,5000.0,5200.0,45700],["2023-03-30",5200.0,5200.0,5200.0,5200.0,17700],["2023-03-31",5100.0,5300.0,5100.0,5300.0,15800],["2023-04-03",5300.0,5400.0,5200.0,5300.0,17800],["2023-04-04",5300.0,5500.0,5200.0,5500.0,57400],["2023-04-05",5500.0,5700.0,5500.0,5700.0,81700],["2023-04-06",5800.0,5900.0,5500.0,5700.0,55500],["2023-04-07",5600.0,6100.0,5600.0,5900.0,149100],["2023-04-10",6100.0,6400.0,6100.0,6400.0,220500],["2023-04-11",6500.0,6500.0,6100.0,6400.0,45300],["2023-04-12",6300.0,6400.0,6200.0,6200.0,39600],["2023-04-13",6200.0,6200.0,6000.0,6000.0,61200],["2023-04-14",6000.0,6000.0,5800.0,5800.0,79700],["2023-04-17",5800.0,5800.0,5300.0,5700.0,27900],["2023-04-18",5800.0,5800.0,5700.0,5800.0,13200],["2023-04-19",5800.0,5900.0,5700.0,5700.0,13600],["2023-04-20",5800.0,5900.0,5700.0,5900.0,5900],["2023-04-21",5800.0,6000.0,5800.0,5900.0,23300],["2023-04-24",6100.0,6200.0,5800.0,5900.0,39700],["2023-04-25",5900.0,5900.0,5700.0,5800.0,33500],["2023-04-26",5800.0,5800.0,5600.0,5800.0,27800],["2023-04-27",5800.0,5800.0,5700.0,5800.0,4700],["2023-04-28",5800.0,5900.0,5700.0,5800.0,29600],["2023-05-04",5700.0,5800.0,5600.0,5800.0,70400],["2023-05-05",6000.0,6000.0,5800.0,5900.0,26200],["2023-05-08",6000.0,6400.0,5900.0,6200.0,167600],["2023-05-09",6200.0,6200.0,6000.0,6100.0,27400],["2023-05-10",6100.0,6500.0,6100.0,6500.0,138800],["2023-05-11",6500.0,6500.0,6300.0,6400.0,150100],["2023-05-12",6500.0,6500.0,6200.0,6500.0,60100],["2023-05-15",6600.0,6700.0,6300.0,6300.0,83000],["2023-05-16",6300.0,6400.0,6200.0,6300.0,52400],["2023-05-17",6300.0,6300.0,6100.0,6100.0,57600],["2023-05-18",6300.0,6400.0,6200.0,6300.0,34400],["2023-05-19",6300.0,6300.0,6000.0,6200.0,64400],["2023-05-22",6300.0,6300.0,6100.0,6200.0,22400],["2023-05-23",6200.0,6400.0,6200.0,6300.0,119000],["2023-05-24",6400.0,6500.0,6300.0,6500.0,95900],["2023-05-25",6500.0,7000.0,6500.0,6700.0,203900],["2023-05-26",6800.0,6800.0,6400.0,6600.0,75900],["2023-05-29",6600.0,6900.0,6500.0,6900.0,113200],["2023-05-30",6900.0,7000.0,6800.0,6900.0,99400],["2023-05-31",6900.0,7000.0,6700.0,6900.0,87800],["2023-06-01",6800.0,7100.0,6800.0,7100.0,92300],["2023-06-02",7200.0,7400.0,7100.0,7200.0,95600],["2023-06-05",7200.0,7300.0,7000.0,7100.0,106300],["2023-06-06",7200.0,7500.0,6900.0,7500.0,235100],["2023-06-07",7600.0,7600.0,7400.0,7600.0,73600],["2023-06-08",7600.0,7700.0,7400.0,7600.0,96300],["2023-06-09",7600.0,8300.0,7300.0,8300.0,700300],["2023-06-12",9000.0,9100.0,8800.0,9100.0,112500],["2023-06-13",10000.0,10000.0,9100.0,9500.0,454800],["2023-06-14",9500.0,10400.0,9000.0,10000.0,895300],["2023-06-15",10000.0,10200.0,9700.0,10000.0,199900],["2023-06-16",10000.0,10500.0,10000.0,10100.0,699400],["2023-06-19",10000.0,10100.0,9100.0,9300.0,353100],["2023-06-20",9200.0,9400.0,9000.0,9300.0,192100],["2023-06-21",9500.0,10200.0,9500.0,10100.0,260300],["2023-06-22",10300.0,10300.0,9700.0,10000.0,73400],["2023-06-23",9900.0,9900.0,9500.0,9800.0,129500],["2023-06-26",9700.0,9800.0,9200.0,9300.0,131300],["2023-06-27",9500.0,9500.0,9100.0,9300.0,109800],["2023-06-28",9500.0,9600.0,8900.0,9000.0,125900],["2023-06-29",9100.0,9300.0,8300.0,8600.0,234100],["2023-06-30",8500.0,8900.0,7800.0,8400.0,284300],["2023-07-03",8400.0,8700.0,8300.0,8500.0,104600],["2023-07-04",8500.0,9300.0,8400.0,9300.0,155600],["2023-07-05",9300.0,9600.0,9000.0,9200.0,195600],["2023-07-06",8900.0,9100.0,8700.0,9000.0,109700],["2023-07-07",8900.0,9000.0,8800.0,9000.0,79000],["2023-07-10",9100.0,9500.0,9000.0,9000.0,218700],["2023-07-11",9000.0,9200.0,9000.0,9100.0,115700],["2023-07-12",9300.0,10000.0,9300.0,10000.0,608900],["2023-07-13",10200.0,10400.0,9800.0,10000.0,139900],["2023-07-14",10200.0,10300.0,9900.0,10000.0,277800],["2023-07-17",10100.0,10600.0,9700.0,10500.0,359600],["2023-07-18",11300.0,11500.0,10600.0,11500.0,1238400],["2023-07-19",11700.0,12600.0,11400.0,12600.0,1084300],["2023-07-20",12700.0,13000.0,12400.0,12700.0,424800],["2023-07-21",12700.0,13300.0,12500.0,13300.0,212300],["2023-07-24",13300.0,13600.0,12900.0,13300.0,334800],["2023-07-25",13500.0,13500.0,13000.0,13200.0,160700],["2023-07-26",13100.0,13800.0,12700.0,13800.0,311000],["2023-07-27",13800.0,13800.0,13200.0,13500.0,233500],["2023-07-28",13400.0,13800.0,13000.0,13400.0,424700],["2023-07-31",13600.0,13600.0,12800.0,13100.0,413100],["2023-08-01",13100.0,13100.0,12700.0,12800.0,343900],["2023-08-02",12300.0,13100.0,11600.0,12900.0,201100],["2023-08-03",12700.0,12900.0,12600.0,12700.0,184200],["2023-08-04",12600.0,12900.0,12500.0,12800.0,257100],["2023-08-07",12900.0,12900.0,12700.0,12900.0,290700],["2023-08-08",12900.0,13600.0,12800.0,12800.0,391200],["2023-08-09",12800.0,13300.0,12600.0,13000.0,174000],["2023-08-10",13000.0,13100.0,12600.0,12800.0,280000],["2023-08-11",12800.0,12900.0,12400.0,12800.0,288500],["2023-08-14",13000.0,14000.0,12900.0,13500.0,1088500],["2023-08-15",14000.0,14000.0,13200.0,13300.0,300300],["2023-08-16",13200.0,13500.0,13000.0,13100.0,311800],["2023-08-17",13300.0,13400.0,13100.0,13100.0,377800],["2023-08-18",13100.0,13100.0,11800.0,11800.0,420100],["2023-08-21",11800.0,12200.0,11600.0,12100.0,162000],["2023-08-22",11700.0,12300.0,11400.0,12300.0,234200],["2023-08-23",12400.0,12500.0,12000.0,12100.0,165300],["2023-08-24",12100.0,12500.0,12000.0,12400.0,159700],["2023-08-25",12800.0,12900.0,12100.0,12300.0,161900],["2023-08-28",12500.0,12600.0,12200.0,12600.0,118600],["2023-08-29",12600.0,12800.0,12200.0,12600.0,253800],["2023-08-30",12400.0,12900.0,12200.0,12900.0,407800],["2023-08-31",13000.0,13200.0,12800.0,12900.0,288200],["2023-09-05",12900.0,13500.0,12900.0,13500.0,450400],["2023-09-06",13500.0,14200.0,13300.0,13800.0,577100],["2023-09-07",13800.0,14200.0,13700.0,14000.0,482700],["2023-09-08",14000.0,14100.0,13400.0,14000.0,380600],["2023-09-11",14000.0,14400.0,13000.0,13000.0,674300],["2023-09-12",13000.0,13900.0,12600.0,13900.0,355400],["2023-09-13",13900.0,14400.0,13500.0,13500.0,586100],["2023-09-14",13500.0,13700.0,13000.0,13400.0,277700],["2023-09-15",13100.0,13500.0,12900.0,13200.0,227200],["2023-09-18",13000.0,13100.0,12300.0,12800.0,317300],["2023-09-19",12800.0,12800.0,12100.0,12500.0,273700],["2023-09-20",12500.0,13000.0,12500.0,13000.0,116000],["2023-09-21",13100.0,13300.0,12600.0,12900.0,172800],["2023-09-22",12700.0,12700.0,11700.0,11800.0,318800],["2023-09-25",11700.0,12000.0,10700.0,10700.0,176400],["2023-09-26",10700.0,11000.0,10200.0,10200.0,172900],["2023-09-27",10200.0,10900.0,9800.0,10900.0,261700],["2023-09-28",10700.0,10900.0,10600.0,10900.0,83600],["2023-09-29",11100.0,11100.0,10500.0,10600.0,120400],["2023-10-02",10700.0,10800.0,10400.0,10500.0,110100],["2023-10-03",10200.0,10200.0,9500.0,9500.0,200100],["2023-10-04",9000.0,9900.0,9000.0,9900.0,127100],["2023-10-05",9800.0,10100.0,9500.0,9800.0,180900],["2023-10-06",9700.0,10200.0,9300.0,10200.0,95800],["2023-10-09",10100.0,10300.0,9800.0,10300.0,131100],["2023-10-10",10400.0,10400.0,10000.0,10100.0,118900],["2023-10-11",10100.0,10100.0,9800.0,10100.0,68800],["2023-10-12",10400.0,10400.0,9900.0,9900.0,104200],["2023-10-13",9900.0,10000.0,9600.0,10000.0,57400],["2023-10-16",10000.0,10000.0,9700.0,9900.0,28700],["2023-10-17",9800.0,10000.0,9700.0,9800.0,24300],["2023-10-18",9500.0,9900.0,9100.0,9100.0,165900],["2023-10-19",9400.0,9400.0,9000.0,9000.0,91900],["2023-10-20",8900.0,9700.0,8600.0,9700.0,113000],["2023-10-23",9700.0,9700.0,9500.0,9700.0,16100],["2023-10-24",9700.0,9700.0,9500.0,9600.0,31600],["2023-10-25",9700.0,9800.0,9500.0,9600.0,27400],["2023-10-26",9600.0,9600.0,8700.0,8700.0,92500],["2023-10-27",8700.0,9000.0,8500.0,9000.0,107000],["2023-10-30",9000.0,9000.0,8500.0,8600.0,26200],["2023-10-31",8600.0,8800.0,7800.0,7800.0,82100],["2023-11-01",7800.0,8400.0,7800.0,8400.0,100700],["2023-11-02",8400.0,9200.0,8400.0,9100.0,96600],["2023-11-03",9200.0,9200.0,8900.0,8900.0,73200],["2023-11-06",9200.0,9500.0,9000.0,9000.0,38800],["2023-11-07",8900.0,9000.0,8900.0,8900.0,40300],["2023-11-08",9100.0,9500.0,8900.0,9500.0,85800],["2023-11-09",9500.0,10100.0,9500.0,10100.0,235600],["2023-11-10",9700.0,10000.0,9700.0,9700.0,82100],["2023-11-13",9600.0,9900.0,9600.0,9600.0,61300],["2023-11-14",9700.0,9900.0,9600.0,9800.0,58400],["2023-11-15",10000.0,10300.0,9800.0,9800.0,79800],["2023-11-16",9800.0,9900.0,9500.0,9800.0,31200],["2023-11-17",9900.0,10100.0,9600.0,9900.0,58300],["2023-11-20",9800.0,9900.0,9600.0,9900.0,114300],["2023-11-21",9900.0,10000.0,9700.0,9900.0,70900],["2023-11-22",9900.0,10000.0,9700.0,9900.0,49300],["2023-11-23",10000.0,10100.0,9800.0,9800.0,78300],["2023-11-24",9700.0,9800.0,9500.0,9800.0,79700],["2023-11-27",9600.0,9800.0,9500.0,9500.0,13500],["2023-11-28",9600.0,9600.0,9300.0,9500.0,57500],["2023-11-29",9500.0,9700.0,9400.0,9700.0,88300],["2023-11-30",9700.0,9700.0,9600.0,9600.0,30700],["2023-12-01",9600.0,9700.0,9500.0,9700.0,30400],["2023-12-04",9700.0,10100.0,9700.0,10100.0,196900],["2023-12-05",10100.0,10300.0,9900.0,10200.0,142200],["2023-12-06",10100.0,10700.0,10100.0,10700.0,180800],["2023-12-07",10800.0,11000.0,10200.0,10500.0,262000],["2023-12-08",10500.0,10600.0,10400.0,10500.0,39300],["2023-12-11",10400.0,10500.0,10100.0,10500.0,89000],["2023-12-12",10500.0,10500.0,10200.0,10300.0,26100],["2023-12-13",10300.0,10500.0,10000.0,10000.0,118000],["2023-12-14",10200.0,10400.0,10100.0,10100.0,63200],["2023-12-15",10100.0,10200.0,10000.0,10200.0,37500],["2023-12-18",10200.0,10200.0,10000.0,10200.0,51900],["2023-12-19",10200.0,10300.0,10200.0,10200.0,64500],["2023-12-20",10300.0,10400.0,10300.0,10300.0,64700],["2023-12-21",10200.0,10300.0,10200.0,10200.0,27300],["2023-12-22",10300.0,10400.0,10100.0,10200.0,64600],["2023-12-25",10300.0,10300.0,10100.0,10300.0,139200],["2023-12-26",10300.0,10400.0,10200.0,10300.0,32100],["2023-12-27",10300.0,10400.0,10200.0,10300.0,113600],["2023-12-28",10300.0,10400.0,10200.0,10400.0,31900],["2023-12-29",10500.0,10500.0,10300.0,10400.0,102400],["2024-01-02",10400.0,10500.0,10300.0,10300.0,37000],["2024-01-03",10300.0,10300.0,9900.0,10300.0,94000],["2024-01-04",10300.0,10500.0,10200.0,10300.0,262800],["2024-01-05",10300.0,10300.0,10200.0,10300.0,79100],["2024-01-08",10300.0,10500.0,10200.0,10400.0,138100],["2024-01-09",10400.0,10600.0,10400.0,10400.0,129900],["2024-01-10",10600.0,10600.0,10200.0,10200.0,36900],["2024-01-11",10200.0,10400.0,10200.0,10300.0,66100],["2024-01-12",10300.0,10300.0,10000.0,10100.0,139500],["2024-01-15",10200.0,10200.0,9800.0,10000.0,73800],["2024-01-16",10000.0,10100.0,9900.0,10100.0,50500],["2024-01-17",10100.0,10400.0,10000.0,10300.0,51000],["2024-01-18",10300.0,10300.0,10100.0,10300.0,27800],["2024-01-19",10200.0,10300.0,10000.0,10300.0,74700],["2024-01-22",10200.0,10200.0,10000.0,10100.0,39900],["2024-01-23",10100.0,10100.0,9900.0,10100.0,42900],["2024-01-24",10100.0,10100.0,9900.0,9900.0,82400],["2024-01-25",9900.0,10000.0,9900.0,10000.0,36600],["2024-01-26",10000.0,10000.0,9800.0,10000.0,54900],["2024-01-29",10100.0,10100.0,9900.0,10000.0,34200],["2024-01-30",9900.0,10100.0,9800.0,10000.0,71200],["2024-01-31",10000.0,10200.0,9900.0,9900.0,82300],["2024-02-01",9900.0,10000.0,9900.0,9900.0,25000],["2024-02-02",10000.0,10100.0,10000.0,10100.0,53500],["2024-02-05",10100.0,10100.0,10000.0,10100.0,15400],["2024-02-06",10100.0,10100.0,9900.0,10000.0,95600],["2024-02-07",10000.0,10200.0,10000.0,10200.0,53500],["2024-02-15",10200.0,10300.0,10100.0,10200.0,52000],["2024-02-16",10300.0,10300.0,10200.0,10300.0,46600],["2024-02-19",10300.0,10300.0,10000.0,10200.0,45800],["2024-02-20",10200.0,10500.0,10200.0,10500.0,161700],["2024-02-21",10500.0,10500.0,10300.0,10400.0,55500],["2024-02-22",10400.0,10500.0,10300.0,10400.0,86400],["2024-02-23",10500.0,11400.0,10500.0,11400.0,772700],["2024-02-26",11700.0,12500.0,11500.0,12500.0,443800],["2024-02-27",12800.0,13000.0,11900.0,11900.0,559200],["2024-02-28",12000.0,12400.0,11900.0,12100.0,259500],["2024-02-29",12100.0,12400.0,11700.0,11900.0,211500],["2024-03-01",12000.0,12500.0,12000.0,12300.0,182500],["2024-03-04",12400.0,12500.0,12100.0,12300.0,181900],["2024-03-05",12200.0,12300.0,12000.0,12300.0,125800],["2024-03-06",12100.0,12500.0,11900.0,12100.0,125900],["2024-03-07",12000.0,13200.0,12000.0,12800.0,361200],["2024-03-08",12800.0,13100.0,12200.0,12600.0,216000],["2024-03-11",12600.0,12700.0,12300.0,12300.0,137400],["2024-03-12",12300.0,12500.0,12000.0,12400.0,171500],["2024-03-13",12400.0,13600.0,12400.0,13600.0,873100],["2024-03-14",14000.0,14500.0,13700.0,14300.0,560700],["2024-03-15",14300.0,14400.0,13500.0,13900.0,258800],["2024-03-18",13900.0,13900.0,12600.0,13100.0,468100],["2024-03-19",13100.0,13300.0,12900.0,13200.0,116300],["2024-03-20",13100.0,13200.0,12900.0,13200.0,257700],["2024-03-21",13300.0,13700.0,13000.0,13300.0,417600],["2024-03-22",13500.0,13500.0,12900.0,13000.0,514700],["2024-03-25",13000.0,13000.0,12700.0,12700.0,336000],["2024-03-26",12700.0,13000.0,12600.0,12900.0,108500],["2024-03-27",12900.0,13000.0,12700.0,12800.0,189600],["2024-03-28",12800.0,13000.0,12700.0,12800.0,251500],["2024-03-29",12800.0,13000.0,12700.0,12800.0,214700],["2024-04-01",13000.0,13600.0,12800.0,13300.0,840500],["2024-04-02",13300.0,13300.0,13000.0,13300.0,148600],["2024-04-03",13300.0,13300.0,12900.0,12900.0,163300],["2024-04-04",12900.0,13100.0,12600.0,13100.0,320100],["2024-04-05",13100.0,14400.0,13100.0,13700.0,1598300],["2024-04-08",13900.0,13900.0,13400.0,13600.0,177000],["2024-04-09",13700.0,13700.0,12900.0,13200.0,553700],["2024-04-10",13200.0,13300.0,12800.0,12900.0,213700],["2024-04-11",12800.0,13000.0,12500.0,13000.0,430300],["2024-04-12",13000.0,13300.0,12800.0,13200.0,151900],["2024-04-15",13100.0,13400.0,12100.0,12200.0,389000],["2024-04-16",12200.0,12200.0,11300.0,11300.0,532000],["2024-04-17",11500.0,11800.0,11400.0,11500.0,282600],["2024-04-19",11500.0,11500.0,10900.0,11100.0,228600],["2024-04-22",11400.0,11700.0,11200.0,11700.0,85000],["2024-04-23",11700.0,11700.0,11100.0,11200.0,64100],["2024-04-24",11300.0,11700.0,11300.0,11700.0,122200],["2024-04-25",11500.0,11600.0,11300.0,11600.0,72200],["2024-04-26",11300.0,11600.0,11000.0,11300.0,149400],["2024-05-02",11400.0,11500.0,11200.0,11500.0,110100],["2024-05-03",11400.0,11600.0,11200.0,11200.0,163100],["2024-05-06",11200.0,11700.0,11200.0,11600.0,201500],["2024-05-07",11600.0,11600.0,11300.0,11600.0,153000],["2024-05-08",11600.0,12100.0,11400.0,11900.0,375400],["2024-05-09",11900.0,12000.0,11800.0,11800.0,108400],["2024-05-10",11900.0,11900.0,11600.0,11700.0,121100],["2024-05-13",11700.0,12000.0,11600.0,11700.0,130600],["2024-05-14",11600.0,11700.0,11500.0,11700.0,136000],["2024-05-15",11700.0,12000.0,11500.0,11800.0,276000],["2024-05-16",11900.0,12300.0,11800.0,11900.0,198300],["2024-05-17",11900.0,12200.0,11800.0,12000.0,181600],["2024-05-20",12100.0,12300.0,11900.0,12000.0,110000],["2024-05-21",11900.0,12000.0,11700.0,11900.0,258500],["2024-05-22",11800.0,12200.0,11700.0,12000.0,368800],["2024-05-23",11900.0,12000.0,11700.0,12000.0,96400],["2024-05-24",11900.0,11900.0,11300.0,11600.0,389300],["2024-05-27",11600.0,11700.0,11500.0,11700.0,74300],["2024-05-28",11800.0,11800.0,11600.0,11800.0,165300],["2024-05-29",11800.0,11800.0,11400.0,11600.0,119700],["2024-05-30",11500.0,11600.0,11100.0,11400.0,235700],["2024-05-31",11400.0,11500.0,11300.0,11400.0,133900],["2024-06-03",11000.0,12500.0,11000.0,12500.0,608800],["2024-06-04",12600.0,13700.0,12600.0,13700.0,1758300],["2024-06-05",13800.0,14000.0,13100.0,13400.0,632300],["2024-06-06",13200.0,13200.0,13000.0,13100.0,302800],["2024-06-07",13100.0,13200.0,12900.0,13000.0,171100],["2024-06-10",13000.0,13300.0,12900.0,13000.0,313100],["2024-06-11",13000.0,13000.0,12600.0,12800.0,257300],["2024-06-12",12900.0,13200.0,12700.0,13000.0,405700],["2024-06-13",13000.0,13100.0,12700.0,12800.0,182500],["2024-06-14",12700.0,13100.0,12600.0,12600.0,172800],["2024-06-17",12600.0,12600.0,12200.0,12400.0,202500],["2024-06-18",12400.0,12600.0,12200.0,12300.0,161600],["2024-06-19",12300.0,12300.0,12000.0,12100.0,97500],["2024-06-20",12000.0,12300.0,11800.0,12100.0,181700],["2024-06-21",12200.0,12200.0,11800.0,12000.0,441900],["2024-06-24",12100.0,12400.0,11500.0,11800.0,270600],["2024-06-25",11600.0,11800.0,11500.0,11800.0,107900],["2024-06-26",11800.0,11800.0,11500.0,11600.0,157600],["2024-06-27",11600.0,11700.0,11400.0,11700.0,62000],["2024-06-28",11700.0,11700.0,11300.0,11300.0,136900],["2024-07-01",11400.0,11500.0,11200.0,11400.0,46100],["2024-07-02",11400.0,12300.0,11400.0,12000.0,282600],["2024-07-03",12000.0,12000.0,11700.0,11800.0,38100],["2024-07-04",12000.0,12000.0,11600.0,11800.0,82400],["2024-07-05",11600.0,11800.0,11600.0,11700.0,20000],["2024-07-08",11700.0,11800.0,11500.0,11600.0,101600],["2024-07-09",11500.0,11800.0,11400.0,11600.0,81200],["2024-07-10",11600.0,11800.0,11500.0,11600.0,51200],["2024-07-11",11500.0,11700.0,11500.0,11700.0,102100],["2024-07-12",11700.0,11700.0,11500.0,11600.0,40800],["2024-07-15",11600.0,11700.0,11500.0,11500.0,46900],["2024-07-16",11500.0,11700.0,11400.0,11700.0,92000],["2024-07-17",11700.0,11700.0,11100.0,11200.0,324500],["2024-07-18",11200.0,11300.0,11000.0,11200.0,444600],["2024-07-19",11200.0,11300.0,11100.0,11300.0,225600],["2024-07-22",11200.0,11200.0,10700.0,10800.0,220600],["2024-07-23",11100.0,11200.0,10600.0,10600.0,191900],["2024-07-24",10700.0,10800.0,10600.0,10800.0,65600],["2024-07-25",10700.0,10700.0,10600.0,10700.0,57500],["2024-07-26",10700.0,10800.0,10700.0,10800.0,30700],["2024-07-29",10800.0,10900.0,10700.0,10700.0,35700],["2024-07-30",10600.0,10700.0,10500.0,10600.0,75000],["2024-07-31",10500.0,10700.0,10500.0,10600.0,73200],["2024-08-01",10700.0,11300.0,10300.0,10400.0,115700],["2024-08-02",10700.0,11100.0,10200.0,10800.0,97300],["2024-08-05",10500.0,10500.0,9900.0,9900.0,222900],["2024-08-06",9900.0,10200.0,9100.0,10200.0,68600],["2024-08-07",10000.0,10400.0,10000.0,10400.0,37900],["2024-08-08",10100.0,10200.0,10000.0,10100.0,23400],["2024-08-09",10200.0,10500.0,10200.0,10200.0,68700],["2024-08-12",10200.0,10400.0,10200.0,10400.0,22400],["2024-08-13",10300.0,10400.0,10200.0,10400.0,600],["2024-08-14",10300.0,10300.0,10200.0,10300.0,16100],["2024-08-15",10100.0,10300.0,10100.0,10300.0,22400],["2024-08-16",10100.0,10700.0,9900.0,10500.0,154700],["2024-08-19",10600.0,10600.0,10500.0,10600.0,48900],["2024-08-20",10500.0,10600.0,10400.0,10600.0,114700],["2024-08-21",10500.0,10800.0,10500.0,10700.0,96300],["2024-08-22",10600.0,10800.0,10600.0,10800.0,32600],["2024-08-23",10600.0,10700.0,10600.0,10700.0,43000],["2024-08-26",10700.0,10700.0,10500.0,10500.0,101700],["2024-08-27",10400.0,10500.0,10400.0,10500.0,28500],["2024-08-28",10600.0,10600.0,10400.0,10600.0,30400],["2024-08-29",10500.0,10500.0,10200.0,10300.0,100400],["2024-08-30",10400.0,10400.0,10300.0,10400.0,123400],["2024-09-04",10400.0,10400.0,10200.0,10300.0,35700],["2024-09-05",10500.0,10500.0,10300.0,10400.0,250300],["2024-09-06",10300.0,10300.0,10100.0,10200.0,24600],["2024-09-09",10300.0,10300.0,10100.0,10200.0,35400],["2024-09-10",10200.0,10200.0,10000.0,10100.0,49600],["2024-09-11",10100.0,10100.0,9900.0,10000.0,40700],["2024-09-12",10100.0,10100.0,10000.0,10100.0,22900],["2024-09-13",10100.0,10200.0,10000.0,10200.0,2400],["2024-09-16",10200.0,10200.0,10000.0,10000.0,6500],["2024-09-17",9900.0,10200.0,9800.0,10200.0,19800],["2024-09-18",10200.0,10400.0,10000.0,10300.0,99500],["2024-09-19",10400.0,10400.0,10000.0,10300.0,83400],["2024-09-20",10300.0,10300.0,10000.0,10200.0,69600],["2024-09-23",10100.0,10100.0,10000.0,10000.0,70700],["2024-09-24",10000.0,10200.0,10000.0,10100.0,10900],["2024-09-25",10100.0,10300.0,10000.0,10100.0,83000],["2024-09-26",10100.0,10300.0,9200.0,10000.0,70000],["2024-09-27",10000.0,10100.0,9900.0,10000.0,67900],["2024-09-30",9900.0,10000.0,9700.0,10000.0,39600],["2024-10-01",10000.0,10300.0,10000.0,10100.0,107000],["2024-10-02",10100.0,10400.0,10000.0,10100.0,167200],["2024-10-03",10100.0,10300.0,9900.0,10100.0,58000],["2024-10-04",10000.0,10000.0,9800.0,10000.0,98200],["2024-10-07",9700.0,10100.0,9700.0,10000.0,10700],["2024-10-08",9900.0,10000.0,9800.0,10000.0,36000],["2024-10-09",9900.0,10000.0,9800.0,10000.0,155000],["2024-10-10",10000.0,10000.0,9900.0,10000.0,10300],["2024-10-11",9900.0,10000.0,9800.0,10000.0,158500],["2024-10-14",9800.0,10000.0,9800.0,10000.0,139500],["2024-10-15",10000.0,10000.0,9800.0,9900.0,14400],["2024-10-16",9900.0,9900.0,9800.0,9800.0,5500],["2024-10-17",9800.0,10000.0,9600.0,9900.0,33500],["2024-10-18",9900.0,10000.0,9800.0,9800.0,22800],["2024-10-21",9700.0,9900.0,9700.0,9900.0,4800],["2024-10-22",9900.0,9900.0,9600.0,9600.0,30700],["2024-10-23",9600.0,9800.0,9600.0,9600.0,10200],["2024-10-24",9700.0,9700.0,9600.0,9600.0,11300],["2024-10-25",9600.0,9600.0,9500.0,9600.0,20700],["2024-10-28",9500.0,9600.0,9500.0,9600.0,251300],["2024-10-29",9600.0,9700.0,9500.0,9700.0,10000],["2024-10-30",9700.0,9700.0,9500.0,9700.0,13900],["2024-10-31",9500.0,9600.0,9500.0,9600.0,24100],["2024-11-01",9600.0,9600.0,9500.0,9600.0,4100],["2024-11-04",9500.0,9600.0,9300.0,9500.0,56500],["2024-11-05",9500.0,9600.0,9500.0,9500.0,10500],["2024-11-06",9500.0,9600.0,9500.0,9500.0,33300],["2024-11-07",9600.0,9600.0,9500.0,9600.0,36500],["2024-11-08",9600.0,9600.0,9500.0,9500.0,58000],["2024-11-11",9500.0,9600.0,9400.0,9600.0,95300],["2024-11-12",9600.0,9600.0,9500.0,9500.0,78100],["2024-11-13",9600.0,9600.0,9400.0,9600.0,27800],["2024-11-14",9600.0,9600.0,9400.0,9600.0,59300],["2024-11-15",9500.0,9500.0,9100.0,9400.0,44500],["2024-11-18",9600.0,9600.0,9400.0,9400.0,81600],["2024-11-19",9600.0,9700.0,9500.0,9500.0,106800],["2024-11-20",9500.0,9700.0,9500.0,9500.0,42400],["2024-11-21",9600.0,9600.0,9400.0,9600.0,49300],["2024-11-22",9500.0,9500.0,9300.0,9300.0,16300],["2024-11-25",9400.0,9400.0,9200.0,9200.0,22500],["2024-11-26",9300.0,9500.0,9300.0,9400.0,18200],["2024-11-27",9300.0,9400.0,9100.0,9300.0,38600],["2024-11-28",9300.0,9300.0,9100.0,9300.0,42800],["2024-11-29",9300.0,9300.0,9200.0,9300.0,63400],["2024-12-02",9200.0,9300.0,9200.0,9200.0,45100],["2024-12-03",9100.0,9200.0,9000.0,9200.0,25900],["2024-12-04",9100.0,9100.0,8800.0,9000.0,22900],["2024-12-05",9100.0,9400.0,9000.0,9400.0,39400],["2024-12-06",9400.0,9500.0,9300.0,9500.0,59400],["2024-12-09",9500.0,9600.0,9100.0,9100.0,125500],["2024-12-10",9300.0,9300.0,8800.0,9000.0,242300],["2024-12-11",9400.0,9400.0,9000.0,9100.0,66500],["2024-12-12",9100.0,9800.0,9100.0,9200.0,265700],["2024-12-13",9200.0,9200.0,8800.0,9200.0,224200],["2024-12-16",9300.0,9300.0,9000.0,9000.0,59000],["2024-12-17",9300.0,9400.0,8800.0,9100.0,386400],["2024-12-18",9200.0,9300.0,8800.0,9000.0,132000],["2024-12-19",9000.0,9000.0,8800.0,9000.0,75300],["2024-12-20",8900.0,9100.0,8900.0,9100.0,58400],["2024-12-23",9200.0,9600.0,9100.0,9500.0,256500],["2024-12-24",9600.0,9700.0,9300.0,9400.0,137200],["2024-12-25",9400.0,10300.0,9400.0,10300.0,396200],["2024-12-26",10700.0,10800.0,10300.0,10500.0,366300],["2024-12-27",10300.0,10700.0,10300.0,10400.0,75400],["2024-12-30",10600.0,10900.0,10400.0,10500.0,247800],["2024-12-31",10400.0,10500.0,10200.0,10400.0,147900],["2025-01-02",10400.0,10600.0,10200.0,10300.0,212400],["2025-01-03",10600.0,11300.0,10400.0,10800.0,810600],["2025-01-06",10900.0,11200.0,10500.0,10800.0,552600],["2025-01-07",10800.0,11000.0,10200.0,10900.0,176300],["2025-01-08",10500.0,10700.0,10400.0,10400.0,68000],["2025-01-09",10600.0,10600.0,10400.0,10500.0,154000],["2025-01-10",10400.0,10400.0,10200.0,10200.0,88900],["2025-01-13",10200.0,10300.0,9900.0,10200.0,204100],["2025-01-14",10200.0,10300.0,10100.0,10100.0,47100],["2025-01-15",10500.0,10500.0,10100.0,10300.0,43400],["2025-01-16",10300.0,10600.0,10200.0,10300.0,100700],["2025-01-17",10500.0,10500.0,10300.0,10300.0,73700],["2025-01-20",10300.0,10400.0,10200.0,10300.0,146900],["2025-01-21",10300.0,10300.0,10200.0,10200.0,22200],["2025-01-22",10200.0,10500.0,10100.0,10100.0,133200],["2025-01-23",10300.0,10400.0,10300.0,10400.0,27100],["2025-01-24",10200.0,11100.0,10200.0,11100.0,219600],["2025-02-03",10500.0,10900.0,10500.0,10800.0,60100],["2025-02-04",10400.0,11000.0,10300.0,10800.0,115000],["2025-02-05",10800.0,10900.0,10700.0,10800.0,33200],["2025-02-06",10800.0,10800.0,10700.0,10800.0,48800],["2025-02-07",10800.0,11000.0,10700.0,10900.0,99000],["2025-02-10",10900.0,10900.0,10700.0,10700.0,48200],["2025-02-11",10800.0,11000.0,10800.0,11000.0,189800],["2025-02-12",11000.0,11100.0,10900.0,11000.0,57800],["2025-02-13",10900.0,11100.0,10900.0,11000.0,164600],["2025-02-14",11000.0,11100.0,10800.0,11100.0,220800],["2025-02-17",11100.0,11300.0,11000.0,11300.0,337000],["2025-02-18",11200.0,11200.0,11000.0,11100.0,38100],["2025-02-19",11000.0,11000.0,10600.0,10800.0,184100],["2025-02-20",10900.0,11200.0,10700.0,10800.0,165900],["2025-02-21",10900.0,11400.0,10800.0,10800.0,147200],["2025-02-24",10800.0,10800.0,10700.0,10800.0,229800],["2025-02-25",10800.0,10900.0,10700.0,10900.0,98300],["2025-02-26",10900.0,10900.0,10600.0,10900.0,169900],["2025-02-27",10600.0,10800.0,10600.0,10800.0,48100],["2025-02-28",10700.0,10800.0,10600.0,10600.0,169600],["2025-03-03",10600.0,10700.0,10600.0,10700.0,93300],["2025-03-04",10600.0,10700.0,10300.0,10700.0,294000],["2025-03-05",10700.0,10700.0,10400.0,10600.0,144200],["2025-03-06",10600.0,10700.0,10300.0,10600.0,108200],["2025-03-07",10600.0,10900.0,10600.0,10800.0,89300],["2025-03-10",10800.0,10900.0,10500.0,10800.0,141300],["2025-03-11",10600.0,10700.0,10600.0,10700.0,25000],["2025-03-12",10600.0,10700.0,10500.0,10700.0,56800],["2025-03-13",10600.0,10700.0,10500.0,10700.0,68800],["2025-03-14",10700.0,10700.0,10300.0,10300.0,134300],["2025-03-17",10400.0,10500.0,10300.0,10400.0,25200],["2025-03-18",10400.0,10500.0,10200.0,10300.0,121600],["2025-03-19",10300.0,10400.0,10200.0,10400.0,20200],["2025-03-20",10500.0,10500.0,10200.0,10300.0,71000],["2025-03-21",10400.0,10400.0,10200.0,10300.0,53700],["2025-03-24",10200.0,10300.0,10100.0,10300.0,58400],["2025-03-25",10300.0,10300.0,10000.0,10100.0,114200],["2025-03-26",10200.0,10300.0,10000.0,10200.0,103600],["2025-03-27",10100.0,10200.0,10000.0,10200.0,47200],["2025-03-28",10000.0,10200.0,10000.0,10200.0,33200],["2025-03-31",10300.0,10400.0,10000.0,10100.0,50900],["2025-04-01",10000.0,10200.0,10000.0,10100.0,80500],["2025-04-02",10000.0,10100.0,10000.0,10100.0,42500],["2025-04-03",9900.0,9900.0,9200.0,9400.0,472200],["2025-04-04",9000.0,9500.0,8600.0,9500.0,63400],["2025-04-08",9500.0,9500.0,8700.0,8700.0,145100],["2025-04-09",8100.0,9000.0,8100.0,8900.0,150600],["2025-04-10",9400.0,9700.0,9400.0,9700.0,68400],["2025-04-11",9500.0,9600.0,9300.0,9600.0,61700],["2025-04-14",9900.0,10100.0,9400.0,10100.0,54500],["2025-04-15",9500.0,10000.0,9500.0,10000.0,14000],["2025-04-16",9700.0,9800.0,9700.0,9800.0,26400],["2025-04-17",9800.0,9800.0,9600.0,9700.0,89300],["2025-04-18",9500.0,10000.0,9500.0,10000.0,216400],["2025-04-21",10200.0,10200.0,9500.0,9600.0,24600],["2025-04-22",9600.0,9600.0,9200.0,9400.0,51300],["2025-04-23",9400.0,9800.0,9400.0,9800.0,37100],["2025-04-24",9600.0,9800.0,9500.0,9800.0,157200],["2025-04-25",9800.0,9800.0,9500.0,9800.0,60800],["2025-04-28",9600.0,9700.0,9500.0,9700.0,27100],["2025-04-29",9600.0,9700.0,9600.0,9700.0,99100],["2025-05-05",9700.0,9700.0,9300.0,9500.0,112400],["2025-05-06",9400.0,9500.0,9000.0,9400.0,62700],["2025-05-07",9300.0,9400.0,9000.0,9300.0,52100],["2025-05-08",9300.0,9500.0,9100.0,9500.0,68300],["2025-05-09",9400.0,9500.0,9200.0,9400.0,36400],["2025-05-12",9300.0,9600.0,9300.0,9600.0,59800],["2025-05-13",9600.0,9600.0,9400.0,9600.0,121400],["2025-05-14",9600.0,9600.0,9500.0,9600.0,84700],["2025-05-15",9600.0,9600.0,9400.0,9500.0,50400],["2025-05-16",9500.0,9600.0,9400.0,9500.0,24000],["2025-05-19",9400.0,9500.0,9400.0,9500.0,22600],["2025-05-20",9500.0,9500.0,9400.0,9500.0,15100],["2025-05-21",9500.0,9500.0,9400.0,9500.0,7700],["2025-05-22",9300.0,9500.0,9300.0,9300.0,19300],["2025-05-23",9400.0,9500.0,9400.0,9500.0,5000],["2025-05-26",9300.0,9500.0,9300.0,9500.0,5000],["2025-05-27",9500.0,9500.0,9200.0,9500.0,46100],["2025-05-28",9300.0,9500.0,9300.0,9500.0,56200],["2025-05-29",9500.0,9500.0,9300.0,9400.0,25700],["2025-05-30",9400.0,9400.0,9300.0,9300.0,18700],["2025-06-02",9400.0,9400.0,9200.0,9400.0,52600],["2025-06-03",9500.0,9600.0,9400.0,9400.0,117200],["2025-06-04",9500.0,9500.0,9500.0,9500.0,16600],["2025-06-05",9500.0,9500.0,9300.0,9500.0,17000],["2025-06-06",9300.0,9400.0,9300.0,9400.0,40300],["2025-06-09",9400.0,9400.0,9300.0,9300.0,3800],["2025-06-10",9300.0,9300.0,9300.0,9300.0,4500],["2025-06-11",9300.0,9300.0,9200.0,9200.0,8800],["2025-06-12",9300.0,9400.0,9200.0,9300.0,14100],["2025-06-13",9100.0,9300.0,8900.0,8900.0,70000],["2025-06-16",9100.0,9400.0,8900.0,9300.0,46400],["2025-06-17",9300.0,9300.0,9300.0,9300.0,5600],["2025-06-18",9300.0,9400.0,9100.0,9200.0,58100],["2025-06-19",9200.0,9300.0,9100.0,9200.0,15200],["2025-06-20",9100.0,9200.0,8800.0,9000.0,33100],["2025-06-23",9000.0,9200.0,8800.0,9100.0,69000],["2025-06-24",9200.0,9300.0,9100.0,9300.0,12100],["2025-06-25",9300.0,10000.0,9300.0,9700.0,254400],["2025-06-26",9600.0,10000.0,9500.0,9600.0,25200],["2025-06-27",9400.0,9600.0,9400.0,9600.0,11200],["2025-06-30",9500.0,9500.0,9300.0,9300.0,21600],["2025-07-01",9300.0,9600.0,9200.0,9500.0,23600],["2025-07-02",9500.0,9600.0,9100.0,9100.0,86800],["2025-07-03",9300.0,9500.0,9200.0,9400.0,8300],["2025-07-04",9400.0,9500.0,9400.0,9500.0,51600],["2025-07-07",9500.0,9600.0,9200.0,9500.0,77200],["2025-07-08",9500.0,9600.0,9200.0,9400.0,89400],["2025-07-09",9600.0,9700.0,9500.0,9600.0,419800],["2025-07-10",9600.0,9600.0,9400.0,9400.0,76200],["2025-07-11",9500.0,9600.0,9400.0,9500.0,63500],["2025-07-14",9500.0,9500.0,9400.0,9500.0,113100],["2025-07-15",9500.0,10200.0,9500.0,9900.0,1621200],["2025-07-16",9900.0,9900.0,9500.0,9700.0,337800],["2025-07-17",10000.0,10300.0,9800.0,9900.0,807200],["2025-07-18",10000.0,10600.0,9900.0,10200.0,956700],["2025-07-21",10200.0,10300.0,9900.0,10000.0,508700],["2025-07-22",10000.0,10200.0,9800.0,10200.0,547200],["2025-07-23",10200.0,10500.0,10100.0,10300.0,1306500],["2025-07-24",10300.0,10300.0,10000.0,10200.0,674100],["2025-07-25",10200.0,10500.0,10000.0,10400.0,517200],["2025-07-28",10400.0,11000.0,10400.0,10800.0,823600],["2025-07-29",10800.0,11000.0,10000.0,10000.0,1130800],["2025-07-30",9900.0,10100.0,9700.0,10100.0,514700],["2025-07-31",10200.0,10200.0,9900.0,10000.0,389700],["2025-08-01",10200.0,10800.0,9900.0,9900.0,483100],["2025-08-04",9900.0,10000.0,9800.0,10000.0,432100],["2025-08-05",10100.0,10300.0,9800.0,9900.0,635300],["2025-08-06",9900.0,10000.0,9800.0,9900.0,308200],["2025-08-07",10000.0,10200.0,10000.0,10100.0,416500],["2025-08-08",10100.0,10100.0,9800.0,9900.0,950400],["2025-08-11",10000.0,10400.0,9800.0,10400.0,837500],["2025-08-12",10400.0,10400.0,10000.0,10200.0,503300],["2025-08-13",10500.0,10500.0,9900.0,10200.0,636400],["2025-08-14",10300.0,10600.0,10200.0,10300.0,983400],["2025-08-15",10400.0,11300.0,10400.0,11300.0,2601000],["2025-08-18",11500.0,12200.0,11300.0,11600.0,1668700],["2025-08-19",11700.0,11900.0,11200.0,11400.0,1279000],["2025-08-20",11400.0,11400.0,10400.0,10700.0,1747900],["2025-08-21",10800.0,11200.0,10700.0,10900.0,1016500],["2025-08-22",10900.0,10900.0,10200.0,10300.0,1095300],["2025-08-25",10400.0,10600.0,10200.0,10300.0,602800],["2025-08-26",10300.0,10600.0,10300.0,10600.0,604800],["2025-08-27",10700.0,10800.0,10400.0,10500.0,842500],["2025-08-28",10500.0,11500.0,10500.0,11100.0,1851500],["2025-08-29",11400.0,12100.0,11300.0,11600.0,2940500],["2025-09-03",11600.0,11900.0,11300.0,11400.0,992500],["2025-09-04",11400.0,11500.0,11200.0,11400.0,733300],["2025-09-05",11500.0,11700.0,11100.0,11300.0,1528400],["2025-09-08",11300.0,11300.0,10600.0,10600.0,1383600],["2025-09-09",10700.0,11000.0,10600.0,10900.0,660700],["2025-09-10",10700.0,11200.0,10500.0,10900.0,213300],["2025-09-11",10900.0,10900.0,10400.0,10900.0,539700],["2025-09-12",10900.0,11000.0,10800.0,10800.0,266600],["2025-09-15",11000.0,11000.0,10700.0,10800.0,292200],["2025-09-16",10800.0,11000.0,10700.0,10700.0,319900],["2025-09-17",10700.0,10700.0,10500.0,10600.0,462900],["2025-09-18",10400.0,10600.0,10300.0,10400.0,351600],["2025-09-19",10500.0,10600.0,10300.0,10400.0,186700],["2025-09-22",10400.0,10400.0,10100.0,10300.0,512800],["2025-09-23",10300.0,10400.0,10200.0,10300.0,141200],["2025-09-24",10300.0,10400.0,10200.0,10400.0,191400],["2025-09-25",10400.0,10500.0,10200.0,10400.0,331200],["2025-09-26",10500.0,10500.0,10200.0,10200.0,270100],["2025-09-29",10200.0,10300.0,10000.0,10100.0,290100],["2025-09-30",10100.0,10200.0,9900.0,10100.0,276000],["2025-10-01",10200.0,10300.0,10000.0,10200.0,139500],["2025-10-02",10200.0,10300.0,9900.0,10000.0,124700],["2025-10-03",10000.0,10000.0,9700.0,10000.0,214800],["2025-10-06",9900.0,10400.0,9900.0,10400.0,411200],["2025-10-07",10400.0,10400.0,10000.0,10000.0,160600],["2025-10-08",10300.0,10400.0,10000.0,10100.0,239100],["2025-10-09",10200.0,10200.0,10100.0,10200.0,124500],["2025-10-10",10200.0,10200.0,10000.0,10100.0,131000],["2025-10-13",10000.0,10000.0,9900.0,9900.0,287300],["2025-10-14",9900.0,10100.0,9700.0,9700.0,444700],["2025-10-15",9900.0,9900.0,9500.0,9500.0,262800],["2025-10-16",9500.0,9600.0,9200.0,9300.0,313500],["2025-10-17",9300.0,9400.0,9200.0,9400.0,185100],["2025-10-20",9400.0,9400.0,8500.0,8500.0,510900],["2025-10-21",8500.0,8800.0,8300.0,8600.0,412000],["2025-10-22",8600.0,8700.0,8500.0,8600.0,151100],["2025-10-23",8700.0,8900.0,8600.0,8600.0,92100],["2025-10-24",8500.0,8700.0,8500.0,8600.0,100100],["2025-10-27",8600.0,8800.0,8600.0,8700.0,50400],["2025-10-28",8700.0,8900.0,8600.0,8900.0,87600],["2025-10-29",8900.0,8900.0,8700.0,8800.0,90000],["2025-10-30",8800.0,8800.0,8500.0,8700.0,67500],["2025-10-31",8700.0,8800.0,8600.0,8600.0,165200],["2025-11-03",8600.0,9100.0,8600.0,8800.0,765600],["2025-11-04",8800.0,9300.0,8700.0,9200.0,403200],["2025-11-05",9200.0,9300.0,9000.0,9100.0,123400],["2025-11-06",9100.0,9300.0,8900.0,9000.0,94500],["2025-11-07",9100.0,9100.0,8800.0,8800.0,83700],["2025-11-10",8700.0,9000.0,8500.0,8800.0,243000],["2025-11-11",8800.0,9000.0,8700.0,8900.0,63600],["2025-11-12",9000.0,9400.0,8900.0,9100.0,235400],["2025-11-13",9100.0,9100.0,9000.0,9000.0,47600],["2025-11-14",9000.0,9100.0,9000.0,9000.0,31300],["2025-11-17",9100.0,9300.0,9000.0,9200.0,67700],["2025-11-18",9100.0,9200.0,9000.0,9000.0,98500],["2025-11-19",9000.0,9100.0,8900.0,9000.0,139800],["2025-11-20",9100.0,9100.0,9000.0,9000.0,29300],["2025-11-21",9000.0,9000.0,8900.0,8900.0,55700],["2025-11-24",8900.0,9000.0,8700.0,8700.0,51000],["2025-11-25",8900.0,9000.0,8800.0,8900.0,57600],["2025-11-26",8900.0,9000.0,8800.0,9000.0,35200],["2025-11-27",8900.0,9000.0,8900.0,9000.0,27800],["2025-11-28",9000.0,9000.0,8800.0,8900.0,17900],["2025-12-01",8800.0,9000.0,8800.0,9000.0,20800],["2025-12-02",8900.0,9000.0,8700.0,8900.0,44300],["2025-12-03",8900.0,8900.0,8800.0,8900.0,41100],["2025-12-04",8800.0,9000.0,8800.0,8800.0,155400],["2025-12-05",9000.0,9000.0,8800.0,8900.0,31200],["2025-12-08",8900.0,8900.0,8700.0,8800.0,22800],["2025-12-09",8800.0,8900.0,8700.0,8800.0,60900],["2025-12-10",8800.0,8800.0,8600.0,8700.0,76200],["2025-12-11",8700.0,8800.0,8500.0,8600.0,53200],["2025-12-12",8700.0,8700.0,8300.0,8300.0,77300],["2025-12-15",8300.0,8600.0,8300.0,8400.0,57100],["2025-12-16",8500.0,8700.0,8400.0,8600.0,37900],["2025-12-17",8600.0,8700.0,8600.0,8600.0,17400],["2025-12-18",8600.0,8700.0,8500.0,8600.0,67700],["2025-12-19",8600.0,8800.0,8500.0,8600.0,99100],["2025-12-22",8700.0,8700.0,8600.0,8700.0,23600],["2025-12-23",8700.0,8800.0,8600.0,8700.0,130000],["2025-12-24",8800.0,9000.0,8800.0,8900.0,91800],["2025-12-25",8900.0,9000.0,8800.0,8800.0,19500],["2025-12-26",8800.0,8800.0,8300.0,8800.0,44800],["2025-12-29",8800.0,9000.0,8800.0,8900.0,133600],["2025-12-30",8900.0,9200.0,8900.0,9200.0,163500],["2025-12-31",9300.0,9800.0,9200.0,9700.0,606200],["2026-01-05",9700.0,9700.0,9000.0,9100.0,138400],["2026-01-06",9200.0,9200.0,8300.0,8800.0,317000],["2026-01-07",8800.0,8800.0,8600.0,8700.0,177300],["2026-01-08",8700.0,8900.0,8500.0,8600.0,44900],["2026-01-09",8600.0,8600.0,8500.0,8500.0,197300],["2026-01-12",8600.0,9100.0,8500.0,8600.0,139900],["2026-01-13",8500.0,8900.0,8500.0,8600.0,383700],["2026-01-14",8600.0,8600.0,8500.0,8600.0,173700],["2026-01-15",8600.0,8600.0,8400.0,8500.0,70000],["2026-01-16",8500.0,8600.0,8400.0,8500.0,255500],["2026-01-19",8500.0,8500.0,8400.0,8400.0,128900],["2026-01-20",8500.0,8500.0,8300.0,8300.0,98400],["2026-01-21",8400.0,8400.0,8200.0,8400.0,259300],["2026-01-22",8400.0,8700.0,8400.0,8500.0,123100],["2026-01-23",8500.0,8500.0,8400.0,8400.0,54100],["2026-01-26",8400.0,8500.0,8200.0,8300.0,231000],["2026-01-27",8400.0,8400.0,8200.0,8300.0,79600],["2026-01-28",8300.0,8400.0,8200.0,8300.0,56200],["2026-01-29",8300.0,8300.0,8200.0,8200.0,41200],["2026-01-30",8300.0,8300.0,8100.0,8300.0,39900],["2026-02-02",8200.0,8300.0,8000.0,8200.0,143500],["2026-02-03",8100.0,8300.0,8100.0,8200.0,205000],["2026-02-04",8300.0,8300.0,8200.0,8300.0,71800],["2026-02-05",8300.0,8300.0,8100.0,8200.0,141000],["2026-02-06",8100.0,8300.0,8000.0,8100.0,124800],["2026-02-09",8100.0,8200.0,8000.0,8100.0,35000],["2026-02-10",8100.0,8200.0,8000.0,8100.0,25700],["2026-02-11",8100.0,8200.0,8100.0,8100.0,14900],["2026-02-12",8100.0,8200.0,8100.0,8100.0,14100],["2026-02-13",8200.0,8200.0,8100.0,8100.0,2600],["2026-02-23",8100.0,8300.0,8100.0,8300.0,14300],["2026-02-24",8300.0,8300.0,8100.0,8200.0,96800],["2026-02-25",8200.0,8200.0,8100.0,8200.0,27100],["2026-02-26",8200.0,8200.0,8100.0,8200.0,41500],["2026-02-27",8100.0,8200.0,8000.0,8100.0,156900],["2026-03-02",8000.0,8000.0,7300.0,8000.0,155300],["2026-03-03",7900.0,8000.0,7900.0,8000.0,52100],["2026-03-04",8000.0,8000.0,7500.0,7900.0,146900],["2026-03-05",7900.0,8100.0,7800.0,7800.0,104200],["2026-03-06",7800.0,7900.0,7600.0,7900.0,75600],["2026-03-09",7700.0,7700.0,7200.0,7200.0,194700],["2026-03-10",7200.0,7500.0,7200.0,7400.0,103200],["2026-03-11",7600.0,7600.0,7300.0,7500.0,50600],["2026-03-12",7600.0,7600.0,7300.0,7400.0,29000],["2026-03-13",7400.0,7400.0,7200.0,7400.0,41000],["2026-03-16",7400.0,7500.0,7300.0,7400.0,68700],["2026-03-17",7400.0,7700.0,7400.0,7500.0,133700],["2026-03-18",7700.0,7700.0,7200.0,7300.0,114400],["2026-03-19",7200.0,7300.0,7200.0,7300.0,31000],["2026-03-20",7200.0,7300.0,7200.0,7300.0,20100],["2026-03-23",7200.0,7200.0,6900.0,6900.0,62400],["2026-03-24",6900.0,7200.0,6900.0,7000.0,38500],["2026-03-25",7100.0,7200.0,7000.0,7000.0,96200],["2026-03-26",7000.0,7000.0,6900.0,7000.0,40000],["2026-03-27",6900.0,7100.0,6900.0,7100.0,104500],["2026-03-30",7000.0,7000.0,6900.0,6900.0,65600],["2026-03-31",6900.0,7100.0,6900.0,7100.0,176100],["2026-04-01",7000.0,7100.0,6900.0,7000.0,104600],["2026-04-02",7000.0,7000.0,6900.0,7000.0,33400],["2026-04-03",7000.0,7000.0,6900.0,6900.0,24100],["2026-04-06",6900.0,6900.0,6800.0,6900.0,25000],["2026-04-07",6800.0,7000.0,6800.0,7000.0,12700],["2026-04-08",7000.0,7300.0,7000.0,7100.0,190600],["2026-04-09",7100.0,7100.0,6900.0,6900.0,63800],["2026-04-10",6900.0,7000.0,6700.0,6700.0,202900],["2026-04-13",6700.0,6700.0,6500.0,6500.0,238000],["2026-04-14",6600.0,6600.0,6500.0,6500.0,99000],["2026-04-15",6600.0,6600.0,6500.0,6500.0,94300],["2026-04-16",6500.0,6700.0,6400.0,6400.0,88700],["2026-04-17",6400.0,6500.0,6400.0,6500.0,23200],["2026-04-20",6500.0,6500.0,6400.0,6500.0,17200],["2026-04-21",6500.0,6600.0,6500.0,6600.0,36800],["2026-04-22",6600.0,6600.0,6500.0,6500.0,26600],["2026-04-23",6500.0,6600.0,6400.0,6500.0,32400],["2026-04-24",6400.0,6400.0,6400.0,6400.0,43200],["2026-04-28",6400.0,6400.0,6100.0,6300.0,153900],["2026-04-29",6300.0,6400.0,6100.0,6400.0,166300],["2026-05-04",6400.0,6400.0,6300.0,6300.0,24900],["2026-05-05",6400.0,6400.0,6200.0,6400.0,135300],["2026-05-06",6400.0,6600.0,6400.0,6600.0,64600],["2026-05-07",6600.0,7000.0,6600.0,6700.0,235500],["2026-05-08",6700.0,6700.0,6500.0,6500.0,11800],["2026-05-11",6500.0,6900.0,6400.0,6700.0,77300],["2026-05-12",6700.0,7300.0,6700.0,7200.0,394900],["2026-05-13",7200.0,7200.0,7000.0,7100.0,44400],["2026-05-14",7100.0,7300.0,6900.0,7100.0,26600],["2026-05-15",7000.0,7100.0,6900.0,7000.0,40700],["2026-05-18",6900.0,6900.0,6700.0,6900.0,58900],["2026-05-19",6900.0,7500.0,6900.0,7300.0,360300],["2026-05-20",7300.0,7400.0,6700.0,6900.0,103200],["2026-05-21",6900.0,7100.0,6900.0,7100.0,21300],["2026-05-22",7000.0,7200.0,6900.0,7200.0,36200],["2026-05-25",7200.0,7200.0,7000.0,7100.0,21100],["2026-05-26",7100.0,7100.0,6900.0,7000.0,14500],["2026-05-27",6900.0,7200.0,6900.0,7200.0,12500],["2026-05-28",7100.0,7100.0,6900.0,7000.0,12300],["2026-05-29",7000.0,7000.0,6900.0,7000.0,25500],["2026-06-01",6900.0,6900.0,6900.0,6900.0,2300],["2026-06-02",6900.0,7000.0,6900.0,7000.0,8900],["2026-06-03",6900.0,7000.0,6900.0,6900.0,10400],["2026-06-04",6900.0,6900.0,6800.0,6900.0,21900],["2026-06-05",6900.0,6900.0,6800.0,6900.0,5900],["2026-06-08",6800.0,6800.0,6700.0,6700.0,20800],["2026-06-09",6800.0,6800.0,6300.0,6600.0,38400],["2026-06-10",6600.0,6600.0,6600.0,6600.0,31200],["2026-06-11",6500.0,6500.0,6400.0,6500.0,31000],["2026-06-12",6600.0,6600.0,6500.0,6600.0,23100],["2026-06-15",6700.0,6800.0,6700.0,6700.0,4200],["2026-06-16",6700.0,6900.0,6700.0,6800.0,28800],["2026-06-17",6800.0,6900.0,6800.0,6800.0,42200],["2026-06-18",6800.0,7100.0,6700.0,6900.0,61600],["2026-06-19",6900.0,6900.0,6800.0,6900.0,27600],["2026-06-22",6900.0,6900.0,6800.0,6800.0,22800],["2026-06-23",6800.0,6800.0,6800.0,6800.0,2600],["2026-06-24",6800.0,6800.0,6700.0,6700.0,2100],["2026-06-25",6700.0,6800.0,6700.0,6700.0,6900],["2026-06-26",6800.0,6800.0,6600.0,6600.0,11300],["2026-06-29",6600.0,6600.0,6600.0,6600.0,36600],["2026-06-30",6700.0,6700.0,6700.0,6700.0,7600],["2026-07-01",6700.0,6800.0,6700.0,6800.0,8600],["2026-07-02",6900.0,6900.0,6600.0,6800.0,13300],["2026-07-03",6900.0,7300.0,6800.0,7000.0,187300],["2026-07-06",7100.0,7500.0,7100.0,7200.0,139400],["2026-07-07",7100.0,7200.0,7000.0,7200.0,6800],["2026-07-08",7100.0,7300.0,7000.0,7200.0,75200],["2026-07-09",7200.0,7200.0,6900.0,7000.0,22800],["2026-07-10",7000.0,7000.0,6800.0,7000.0,11200],["2026-07-13",6800.0,6900.0,6700.0,6700.0,42400],["2026-07-14",6700.0,6700.0,6300.0,6700.0,74200],["2026-07-15",6600.0,6600.0,6400.0,6400.0,43900],["2026-07-16",6400.0,6500.0,6300.0,6500.0,48300],["2026-07-17",6600.0,6700.0,6500.0,6500.0,39400],["2026-07-20",6400.0,6500.0,6200.0,6400.0,22900],["2026-07-21",6400.0,6400.0,6300.0,6400.0,83800],["2026-07-22",6400.0,6400.0,6100.0,6200.0,72900],["2026-07-23",6200.0,6500.0,6100.0,6300.0,53700],["2026-07-24",6500.0,6500.0,6200.0,6300.0,11400],["2026-07-27",6300.0,6400.0,6200.0,6400.0,50900],["2026-07-28",6300.0,6500.0,6100.0,6500.0,52700],["2026-07-29",6300.0,6400.0,6000.0,6400.0,33100],["2026-07-30",6200.0,6500.0,6200.0,6400.0,28400],["2026-07-31",6400.0,6400.0,6200.0,6200.0,25700],["2026-08-03",6300.0,6600.0,6300.0,6500.0,29300],["2026-08-04",6500.0,6500.0,6400.0,6500.0,4500],["2026-08-05",6500.0,6500.0,6300.0,6300.0,21500],["2026-08-06",6300.0,6400.0,6300.0,6400.0,43400],["2026-08-07",6400.0,6400.0,6300.0,6300.0,15500],["2026-08-10",6300.0,6500.0,6300.0,6400.0,16700],["2026-08-11",6600.0,6600.0,6400.0,6500.0,17000],["2026-08-12",6500.0,6600.0,6400.0,6400.0,47700],["2026-08-13",6600.0,6600.0,6300.0,6300.0,50600],["2026-08-14",6400.0,6400.0,6300.0,6300.0,34400],["2026-08-17",6300.0,6500.0,6300.0,6400.0,14300],["2026-08-18",6400.0,6400.0,6200.0,6400.0,37500],["2026-08-19",6400.0,6400.0,6200.0,6200.0,7800],["2026-08-20",6400.0,6400.0,6300.0,6300.0,4100],["2026-08-21",6300.0,6500.0,6300.0,6500.0,80300],["2026-08-24",6500.0,6600.0,6400.0,6500.0,40400],["2026-08-25",6500.0,6500.0,6400.0,6500.0,15500],["2026-08-26",6400.0,6700.0,6400.0,6600.0,108400],["2026-08-27",6700.0,6800.0,6500.0,6800.0,15000],["2026-08-28",6800.0,6800.0,6600.0,6800.0,10400],["2026-09-03",6700.0,6700.0,6400.0,6500.0,22600],["2026-09-04",6600.0,6600.0,6300.0,6600.0,33800],["2026-09-07",6500.0,6500.0,6300.0,6500.0,5600],["2026-09-08",6600.0,6600.0,6400.0,6400.0,15000],["2026-09-09",6500.0,6500.0,6200.0,6400.0,55800],["2026-09-10",6400.0,6600.0,6400.0,6600.0,12600],["2026-09-11",6500.0,6600.0,6400.0,6500.0,57800],["2026-09-14",6500.0,6500.0,6500.0,6500.0,4800],["2026-09-15",6400.0,6400.0,6300.0,6400.0,19800],["2026-09-16",6300.0,6500.0,6300.0,6500.0,23900],["2026-09-17",6600.0,6700.0,6400.0,6400.0,34500],["2026-09-18",6400.0,6500.0,6300.0,6500.0,66000],["2026-09-21",6500.0,6600.0,6500.0,6500.0,57400],["2026-09-22",6600.0,6600.0,6400.0,6400.0,42200],["2026-09-23",6400.0,6400.0,6400.0,6400.0,14900],["2026-09-24",6400.0,6400.0,6300.0,6300.0,19600],["2026-09-25",6300.0,6300.0,6200.0,6300.0,8600],["2026-09-28",6200.0,6300.0,6200.0,6200.0,10800],["2026-09-29",6200.0,6300.0,6200.0,6300.0,20000],["2026-09-30",6400.0,6400.0,6100.0,6300.0,10000],["2026-10-01",6200.0,6200.0,6200.0,6200.0,14500],["2026-10-02",6100.0,6200.0,6000.0,6200.0,30300],["2026-10-05",6200.0,6500.0,6200.0,6300.0,10300],["2026-10-06",6200.0,6300.0,6000.0,6200.0,63600],["2026-10-07",6200.0,6300.0,6100.0,6300.0,17900],["2026-10-08",6200.0,6200.0,6100.0,6200.0,17900],["2026-10-09",6100.0,6200.0,6000.0,6200.0,13700],["2026-10-12",6100.0,6200.0,6100.0,6200.0,12900]]}