{"sym":"OCH","index":false,"bars":[["2010-10-01",28787.89,28787.89,24949.5,25717.18,245000],["2010-10-04",25717.18,25717.18,24757.58,24757.58,134900],["2010-10-05",24277.78,24757.58,24085.86,24277.78,226000],["2010-10-06",24565.66,25045.46,24469.7,24757.58,197300],["2010-10-07",24949.5,24949.5,24469.7,24469.7,209100],["2010-10-08",24661.62,24661.62,24373.74,24373.74,278900],["2010-10-11",24661.62,24661.62,24181.82,24181.82,83200],["2010-10-12",24949.5,24949.5,24085.86,24469.7,216000],["2010-10-13",24661.62,24661.62,24373.74,24469.7,216300],["2010-10-14",24565.66,24565.66,24181.82,24565.66,205700],["2010-10-15",24469.7,24661.62,24469.7,24661.62,175900],["2010-10-18",24661.62,24757.58,24565.66,24565.66,274000],["2010-10-19",24661.62,24757.58,24469.7,24565.66,137800],["2010-10-20",24661.62,24661.62,23989.91,23989.91,44400],["2010-10-21",24181.82,24181.82,23989.91,24085.86,103500],["2010-10-22",24085.86,24085.86,23989.91,24085.86,138900],["2010-10-25",24085.86,24085.86,23414.15,24085.86,151100],["2010-10-26",24085.86,24661.62,23702.03,23702.03,68200],["2010-10-27",24085.86,24085.86,23510.11,23893.95,48800],["2010-10-28",23797.99,23893.95,23510.11,23510.11,23700],["2010-10-29",23702.03,23989.91,23606.07,23989.91,104200],["2010-11-01",23702.03,23893.95,23030.31,23030.31,46400],["2010-11-02",23702.03,23702.03,23030.31,23030.31,40300],["2010-11-03",23222.23,23606.07,23030.31,23222.23,91900],["2010-11-04",23510.11,23989.91,23030.31,23510.11,47300],["2010-11-05",23606.07,23893.95,23510.11,23893.95,112300],["2010-11-08",23893.95,23893.95,23702.03,23797.99,76000],["2010-11-09",23893.95,23893.95,23030.31,23030.31,86300],["2010-11-10",23606.07,23606.07,23030.31,23606.07,61000],["2010-11-11",23510.11,23510.11,23510.11,23510.11,62000],["2010-11-12",23414.15,23414.15,21878.79,21878.79,195500],["2010-11-15",22742.43,22742.43,21207.08,21494.95,24900],["2010-11-16",20151.52,21111.12,20151.52,20151.52,62300],["2010-11-17",21303.04,21399.0,18904.05,18904.05,155400],["2010-11-18",20631.32,22070.71,20631.32,21207.08,65500],["2010-11-19",21590.91,22070.71,21399.0,21590.91,81400],["2010-11-22",21494.95,21590.91,20055.56,21207.08,93000],["2010-11-23",21494.95,21782.83,20151.52,21686.87,138800],["2010-11-24",21303.04,21590.91,21111.12,21590.91,218800],["2010-11-25",21494.95,21494.95,21494.95,21494.95,105400],["2010-11-26",21494.95,21494.95,21303.04,21494.95,56200],["2010-11-29",21399.0,21399.0,21399.0,21399.0,28500],["2010-11-30",21303.04,21494.95,21111.12,21494.95,100800],["2010-12-01",21399.0,21494.95,21111.12,21494.95,40300],["2010-12-02",21303.04,21399.0,21015.16,21399.0,104600],["2010-12-03",21399.0,22742.43,21399.0,22646.47,271900],["2010-12-06",22934.35,23702.03,22838.39,23222.23,78000],["2010-12-07",23989.91,23989.91,22454.55,23030.31,195900],["2010-12-08",22934.35,23414.15,22262.63,23222.23,185300],["2010-12-09",23126.27,23126.27,22070.71,23030.31,105400],["2010-12-10",22550.51,23797.99,22550.51,23797.99,319600],["2010-12-13",24181.82,24949.5,23989.91,24373.74,519000],["2010-12-14",24469.7,24757.58,23030.31,23414.15,410700],["2010-12-15",23989.91,24085.86,23606.07,23989.91,248400],["2010-12-16",23510.11,23893.95,22742.43,22838.39,185900],["2010-12-17",23126.27,23510.11,23030.31,23222.23,109700],["2010-12-20",24949.5,24949.5,23030.31,23030.31,127900],["2010-12-21",23030.31,23893.95,23030.31,23797.99,41900],["2010-12-22",23989.91,23989.91,23030.31,23030.31,111700],["2010-12-23",23030.31,23414.15,22070.71,23030.31,168400],["2010-12-24",23318.19,23510.11,22742.43,22934.35,284000],["2010-12-27",23030.31,23414.15,22838.39,22934.35,122500],["2010-12-28",23126.27,23126.27,22934.35,23030.31,92500],["2010-12-29",23030.31,23030.31,22550.51,22646.47,143400],["2010-12-30",23222.23,23222.23,22550.51,22934.35,90400],["2010-12-31",23030.31,23030.31,22838.39,23030.31,126600],["2011-01-04",23030.31,23222.23,22838.39,22934.35,87200],["2011-01-05",22934.35,23414.15,22550.51,22550.51,41100],["2011-01-06",22934.35,22934.35,22358.59,22742.43,132000],["2011-01-07",22742.43,22742.43,22358.59,22646.47,125700],["2011-01-10",22454.55,22550.51,22070.71,22262.63,121400],["2011-01-11",22070.71,22070.71,21590.91,21878.79,15800],["2011-01-12",21878.79,22070.71,21878.79,22070.71,32500],["2011-01-13",21399.0,22454.55,21399.0,22262.63,62000],["2011-01-14",22070.71,22838.39,22070.71,22550.51,103900],["2011-01-17",22454.55,22646.47,22358.59,22358.59,105200],["2011-01-18",21590.91,22454.55,21590.91,22166.67,110800],["2011-01-19",22550.51,22838.39,22166.67,22358.59,105800],["2011-01-20",22454.55,22454.55,22166.67,22454.55,129000],["2011-01-21",21590.91,22454.55,21590.91,22262.63,120900],["2011-01-24",23797.99,23797.99,22358.59,22454.55,101100],["2011-01-25",22454.55,22646.47,22358.59,22454.55,140800],["2011-01-26",23030.31,23126.27,22070.71,22262.63,85400],["2011-01-27",22358.59,22358.59,21974.75,22070.71,102300],["2011-01-28",22838.39,22934.35,22070.71,22070.71,90900],["2011-02-08",22742.43,23030.31,22550.51,22646.47,59600],["2011-02-09",23030.31,23030.31,22742.43,22742.43,98300],["2011-02-10",22166.67,22454.55,22070.71,22358.59,62100],["2011-02-11",22070.71,22742.43,21111.12,21111.12,170600],["2011-02-14",22070.71,22070.71,21974.75,21974.75,58800],["2011-02-15",21111.12,21111.12,20439.4,20535.36,61800],["2011-02-16",20343.44,20535.36,19191.92,19383.84,116900],["2011-02-17",20631.32,20727.28,18136.37,18328.29,111300],["2011-02-18",18232.33,18904.05,18232.33,18232.33,71000],["2011-02-21",18616.17,18616.17,17368.69,17368.69,177400],["2011-02-22",18232.33,18712.13,16409.1,17560.61,229900],["2011-02-23",17272.73,18424.25,17272.73,17464.65,153700],["2011-02-24",18232.33,18232.33,16601.01,16696.97,267100],["2011-02-25",17272.73,17272.73,16409.1,16984.85,209300],["2011-02-28",16984.85,18040.41,16792.93,16888.89,191500],["2011-03-01",16409.1,17272.73,16409.1,16601.01,36000],["2011-03-02",16984.85,16984.85,15833.34,15833.34,150700],["2011-03-03",16121.22,16121.22,15641.42,16121.22,46500],["2011-03-04",15353.54,16025.26,14969.7,14969.7,219500],["2011-03-07",15353.54,15353.54,14777.78,14777.78,105400],["2011-03-08",15833.34,15833.34,14777.78,14777.78,78300],["2011-03-09",15545.46,15545.46,14489.9,14681.82,208000],["2011-03-10",15257.58,15257.58,15257.58,15257.58,138300],["2011-03-11",15833.34,15833.34,14681.82,14873.74,209300],["2011-03-14",15737.38,15737.38,14393.94,14393.94,57500],["2011-03-15",15449.5,15449.5,14585.86,14873.74,107800],["2011-03-16",15065.66,15161.62,14873.74,15065.66,100100],["2011-03-17",15065.66,15737.38,14969.7,15161.62,103800],["2011-03-18",15161.62,15353.54,14969.7,15161.62,129100],["2011-03-21",15257.58,16025.26,15257.58,15257.58,141800],["2011-03-22",14969.7,16217.18,14969.7,15353.54,142000],["2011-03-23",15641.42,15641.42,14873.74,15449.5,119800],["2011-03-24",15449.5,15545.46,15065.66,15449.5,124200],["2011-03-25",14489.9,15449.5,14489.9,15161.62,122200],["2011-03-28",15161.62,15257.58,14969.7,15161.62,203400],["2011-03-29",15257.58,15257.58,15065.66,15065.66,200700],["2011-03-30",15257.58,15257.58,15065.66,15065.66,88900],["2011-03-31",15257.58,16217.18,15257.58,15929.3,246600],["2011-04-01",15833.34,16792.93,15833.34,16792.93,195400],["2011-04-04",16792.93,17368.69,16792.93,17368.69,200200],["2011-04-05",17368.69,18328.29,17368.69,18328.29,249600],["2011-04-06",18712.13,19383.84,18424.25,19095.96,271000],["2011-04-07",19095.96,19095.96,17752.53,17752.53,249700],["2011-04-08",17848.49,17848.49,16601.01,16601.01,238700],["2011-04-13",15929.3,15929.3,15641.42,15833.34,116400],["2011-04-14",15161.62,15833.34,15161.62,15449.5,105100],["2011-04-15",14873.74,15449.5,14873.74,15065.66,143200],["2011-04-18",14873.74,15257.58,14106.06,14393.94,214500],["2011-04-19",14681.82,14681.82,14393.94,14681.82,150600],["2011-04-20",14585.86,14873.74,14393.94,14873.74,159400],["2011-04-21",14969.7,15641.42,14969.7,15641.42,134500],["2011-04-22",15641.42,15641.42,15065.66,15257.58,151200],["2011-04-25",15257.58,15833.34,15257.58,15641.42,173500],["2011-04-26",14873.74,15257.58,14681.82,14681.82,124400],["2011-04-27",14585.86,14873.74,14202.02,14681.82,102900],["2011-04-28",14489.9,14777.78,14489.9,14681.82,131000],["2011-04-29",14873.74,14873.74,14393.94,14585.86,106300],["2011-05-04",14489.9,14777.78,14489.9,14585.86,111200],["2011-05-05",14777.78,14873.74,14489.9,14489.9,119300],["2011-05-06",14873.74,14873.74,14489.9,14489.9,112200],["2011-05-09",14873.74,15641.42,14489.9,15641.42,216600],["2011-05-10",15353.54,15929.3,15353.54,15929.3,130300],["2011-05-11",16313.14,16696.97,16313.14,16601.01,122300],["2011-05-12",16505.05,17176.77,16505.05,16888.89,117000],["2011-05-13",16984.85,16984.85,16217.18,16217.18,86300],["2011-05-16",16409.1,16409.1,15449.5,15449.5,189400],["2011-05-17",15065.66,15065.66,14777.78,14969.7,100800],["2011-05-18",14969.7,15161.62,14681.82,15065.66,150400],["2011-05-19",14969.7,15353.54,14969.7,15353.54,157600],["2011-05-20",15257.58,16313.14,15257.58,16313.14,183500],["2011-05-23",15929.3,16409.1,15737.38,15737.38,149000],["2011-05-24",15833.34,16025.26,15641.42,15833.34,104400],["2011-05-25",15833.34,15929.3,15257.58,15353.54,171300],["2011-05-26",16121.22,16121.22,15257.58,15449.5,159000],["2011-05-27",16025.26,16217.18,15641.42,16121.22,175500],["2011-05-30",16792.93,16792.93,15449.5,15449.5,238900],["2011-05-31",15833.34,15929.3,15353.54,15545.46,163600],["2011-06-01",15545.46,16505.05,15545.46,16313.14,144300],["2011-06-02",16409.1,16696.97,16121.22,16217.18,131700],["2011-06-03",16984.85,16984.85,15929.3,16313.14,120200],["2011-06-06",16217.18,16217.18,15353.54,15353.54,122900],["2011-06-07",15545.46,16601.01,15257.58,16601.01,332800],["2011-06-08",16888.89,16984.85,15929.3,16025.26,137300],["2011-06-09",16217.18,17176.77,16025.26,17176.77,510500],["2011-06-10",16505.05,17656.57,16505.05,17656.57,407800],["2011-06-13",18424.25,18616.17,18136.37,18616.17,699900],["2011-06-14",18808.09,19767.68,18616.17,19671.72,609500],["2011-06-15",19383.84,19767.68,18328.29,18328.29,828100],["2011-06-16",18712.13,18712.13,17848.49,17848.49,597000],["2011-06-17",17848.49,17848.49,16792.93,16792.93,318300],["2011-06-20",16696.97,16696.97,16025.26,16025.26,233500],["2011-06-21",16696.97,16984.85,16025.26,16792.93,328100],["2011-06-22",16601.01,17560.61,16601.01,16984.85,336700],["2011-06-23",17272.73,17272.73,16505.05,16601.01,309000],["2011-06-24",16792.93,16888.89,16505.05,16792.93,221500],["2011-06-27",16792.93,16792.93,16121.22,16121.22,233800],["2011-06-28",16217.18,16409.1,15449.5,15833.34,215400],["2011-06-29",16313.14,16313.14,15161.62,15161.62,326800],["2011-06-30",15641.42,15641.42,15065.66,15065.66,207800],["2011-07-01",15257.58,15257.58,14202.02,14393.94,232500],["2011-07-04",14585.86,15257.58,14585.86,14873.74,278400],["2011-07-05",14393.94,15641.42,14393.94,14969.7,264200],["2011-07-06",14873.74,14969.7,14489.9,14585.86,189500],["2011-07-07",14393.94,14681.82,14202.02,14585.86,126500],["2011-07-08",14393.94,14489.9,14202.02,14393.94,164700],["2011-07-11",14585.86,14585.86,14202.02,14202.02,157600],["2011-07-12",14489.9,14489.9,13338.39,14393.94,336300],["2011-07-13",14681.82,14681.82,13434.35,13722.23,174100],["2011-07-14",13434.35,13914.14,13338.39,13530.31,97100],["2011-07-15",13242.43,13914.14,13242.43,13722.23,106100],["2011-07-18",13530.31,13914.14,13434.35,13722.23,119400],["2011-07-19",13626.27,14202.02,13626.27,14010.1,88900],["2011-07-20",13434.35,14202.02,13434.35,14202.02,112000],["2011-07-21",13626.27,14106.06,13434.35,13818.19,100900],["2011-07-22",13722.23,14106.06,13722.23,14010.1,105200],["2011-07-25",13914.14,14202.02,13914.14,14106.06,103900],["2011-07-26",13722.23,13818.19,13434.35,13530.31,95500],["2011-07-27",13626.27,14010.1,13626.27,13914.14,82800],["2011-07-28",14010.1,14010.1,13242.43,13626.27,109400],["2011-07-29",13626.27,13722.23,13338.39,13626.27,102500],["2011-08-01",13338.39,13818.19,13338.39,13530.31,104300],["2011-08-02",13434.35,13722.23,13434.35,13434.35,107700],["2011-08-03",13434.35,13626.27,13434.35,13626.27,100900],["2011-08-04",13530.31,13722.23,13530.31,13626.27,100900],["2011-08-05",13530.31,13626.27,13434.35,13530.31,103200],["2011-08-08",13338.39,13626.27,13338.39,13338.39,110900],["2011-08-09",13338.39,13434.35,12858.59,12858.59,111300],["2011-08-10",13242.43,13338.39,13146.47,13146.47,101700],["2011-08-11",13146.47,13146.47,12474.75,12858.59,97200],["2011-08-12",12858.59,13050.51,12762.63,12858.59,90900],["2011-08-15",13050.51,13050.51,12858.59,12954.55,97600],["2011-08-16",12954.55,13146.47,12954.55,13050.51,87000],["2011-08-17",13146.47,13338.39,12954.55,13146.47,106100],["2011-08-18",13434.35,13818.19,13242.43,13338.39,102000],["2011-08-19",13434.35,13434.35,13146.47,13338.39,403800],["2011-08-22",13530.31,14202.02,13338.39,14202.02,208600],["2011-08-23",14681.82,14969.7,14393.94,14873.74,172400],["2011-08-24",14681.82,15161.62,14681.82,14777.78,144200],["2011-08-25",14969.7,15161.62,14777.78,14969.7,101000],["2011-08-26",14873.74,15353.54,14873.74,14969.7,103200],["2011-08-29",15257.58,16217.18,15065.66,16217.18,214700],["2011-08-30",16217.18,16505.05,15449.5,15545.46,267700],["2011-08-31",15833.34,15929.3,15353.54,15737.38,156400],["2011-09-01",15353.54,15737.38,15353.54,15449.5,183300],["2011-09-05",15065.66,15737.38,15065.66,15449.5,116600],["2011-09-06",15065.66,15641.42,15065.66,15257.58,100800],["2011-09-07",15353.54,16025.26,15353.54,15833.34,99100],["2011-09-08",15641.42,15929.3,15641.42,15833.34,101000],["2011-09-09",15161.62,16217.18,15161.62,16121.22,98200],["2011-09-12",15929.3,16313.14,15929.3,16217.18,168500],["2011-09-13",15353.54,16313.14,15353.54,16217.18,107500],["2011-09-14",15929.3,16313.14,15929.3,16025.26,102500],["2011-09-15",15929.3,15929.3,15449.5,15545.46,67600],["2011-09-16",15641.42,15737.38,15545.46,15545.46,65500],["2011-09-19",15737.38,15833.34,15545.46,15641.42,60500],["2011-09-20",15737.38,15929.3,15737.38,15737.38,61200],["2011-09-21",15641.42,16217.18,15641.42,15833.34,66600],["2011-09-22",16025.26,16217.18,15929.3,15929.3,65500],["2011-09-23",16217.18,16313.14,16121.22,16121.22,62800],["2011-09-26",16217.18,16217.18,15833.34,16025.26,60900],["2011-09-27",16217.18,16217.18,15641.42,16025.26,50600],["2011-09-28",16025.26,16025.26,15833.34,15833.34,55700],["2011-09-29",16025.26,16025.26,15353.54,15833.34,57800],["2011-09-30",16025.26,16025.26,15161.62,15353.54,72100],["2011-10-03",15833.34,15833.34,15641.42,15737.38,63500],["2011-10-04",15833.34,15833.34,15641.42,15737.38,63900],["2011-10-05",15929.3,15929.3,15641.42,15737.38,62000],["2011-10-06",15737.38,15737.38,15257.58,15449.5,46600],["2011-10-07",15737.38,15737.38,15641.42,15641.42,32600],["2011-10-10",15545.46,15545.46,15065.66,15449.5,63300],["2011-10-11",15833.34,16025.26,15065.66,15641.42,48200],["2011-10-12",15641.42,15641.42,14777.78,15257.58,267300],["2011-10-13",15449.5,15833.34,15353.54,15353.54,102200],["2011-10-14",15449.5,15449.5,14777.78,14969.7,92700],["2011-10-17",15545.46,15641.42,14393.94,15161.62,81600],["2011-10-18",14585.86,15065.66,14585.86,14777.78,23500],["2011-10-19",14969.7,14969.7,14106.06,14489.9,47200],["2011-10-20",14681.82,14681.82,14681.82,14681.82,42300],["2011-10-21",14585.86,14585.86,13722.23,13914.14,48200],["2011-10-24",14873.74,15257.58,13722.23,13722.23,45000],["2011-10-25",14873.74,15065.66,14202.02,14202.02,43000],["2011-10-26",14681.82,14681.82,14106.06,14106.06,43500],["2011-10-27",14297.98,14297.98,13722.23,13722.23,48100],["2011-10-28",13722.23,13914.14,13722.23,13818.19,6800],["2011-10-31",13434.35,13434.35,13434.35,13434.35,3500],["2011-11-01",12666.67,12666.67,12570.71,12570.71,1500],["2011-11-02",11707.07,11707.07,11707.07,11707.07,2100],["2011-11-03",10939.4,10939.4,10939.4,10939.4,8400],["2011-11-04",10555.56,10555.56,10267.68,10267.68,242100],["2011-11-07",10075.76,10363.64,9691.92,9691.92,155400],["2011-11-08",9787.88,9787.88,9116.16,9500.0,321100],["2011-11-09",9404.04,9404.04,8828.29,8828.29,218000],["2011-11-10",8252.53,8636.37,8252.53,8444.45,32100],["2011-11-11",8348.49,8732.33,8252.53,8348.49,37900],["2011-11-14",8732.33,8924.24,8540.41,8924.24,14200],["2011-11-15",8828.29,8924.24,8444.45,8924.24,25100],["2011-11-16",9020.2,9116.16,8732.33,9116.16,58000],["2011-11-17",8828.29,9020.2,8348.49,9020.2,54700],["2011-11-18",8540.41,8540.41,8252.53,8252.53,31100],["2011-11-21",8348.49,8348.49,7772.73,7772.73,4500],["2011-11-22",8252.53,8636.37,8252.53,8348.49,13400],["2011-11-23",8060.61,8732.33,8060.61,8252.53,12100],["2011-11-24",8540.41,8636.37,8540.41,8636.37,13600],["2011-11-25",8060.61,8828.29,8060.61,8444.45,18000],["2011-11-28",8348.49,8348.49,8348.49,8348.49,1000],["2011-11-29",8348.49,8348.49,8348.49,8348.49,0],["2011-11-30",7868.69,7868.69,7772.73,7772.73,7800],["2011-12-01",7292.93,8252.53,7292.93,8156.57,111400],["2011-12-02",8060.61,8348.49,7772.73,7772.73,16300],["2011-12-05",8732.33,8924.24,8156.57,8156.57,37700],["2011-12-06",8924.24,9020.2,8252.53,8828.29,176500],["2011-12-07",8348.49,8828.29,8348.49,8828.29,12400],["2011-12-08",8732.33,8924.24,8732.33,8924.24,211600],["2011-12-09",8924.24,8924.24,8924.24,8924.24,200000],["2011-12-12",8924.24,9020.2,8924.24,9020.2,12400],["2011-12-13",8924.24,9116.16,8924.24,8924.24,11300],["2011-12-14",8828.29,8924.24,8540.41,8828.29,18700],["2011-12-15",8732.33,8828.29,8732.33,8828.29,8800],["2011-12-16",8828.29,8924.24,8828.29,8924.24,13000],["2011-12-19",8348.49,8348.49,8348.49,8348.49,1000],["2011-12-20",8348.49,8828.29,7772.73,7772.73,28100],["2011-12-21",8636.37,8828.29,8636.37,8828.29,15200],["2011-12-22",8828.29,8924.24,8636.37,8636.37,19600],["2011-12-23",8348.49,8348.49,8348.49,8348.49,100],["2011-12-26",8636.37,8636.37,7772.73,7772.73,37900],["2011-12-27",8348.49,8348.49,8348.49,8348.49,0],["2011-12-28",8348.49,8732.33,8348.49,8732.33,92500],["2011-12-29",8156.57,9116.16,8156.57,8732.33,43000],["2011-12-30",8828.29,9500.0,8828.29,9500.0,599600],["2012-01-03",9595.96,9595.96,9116.16,9116.16,1600],["2012-01-04",9595.96,9595.96,9595.96,9595.96,100],["2012-01-05",8924.24,8924.24,8924.24,8924.24,1000],["2012-01-06",8348.49,9116.16,8348.49,9116.16,4500],["2012-01-09",8924.24,9116.16,8924.24,9116.16,7000],["2012-01-10",9212.12,9404.04,9116.16,9116.16,6400],["2012-01-11",9116.16,9595.96,9116.16,9595.96,13700],["2012-01-12",9595.96,9787.88,9595.96,9595.96,10600],["2012-01-13",9691.92,9883.84,9691.92,9691.92,9500],["2012-01-16",10075.76,10075.76,10075.76,10075.76,1000],["2012-01-17",10075.76,10075.76,9404.04,9404.04,1600],["2012-01-18",9691.92,9691.92,9691.92,9691.92,100],["2012-01-19",10171.72,10171.72,9595.96,9595.96,5100],["2012-01-20",10075.76,10267.68,10075.76,10171.72,4000],["2012-01-30",10075.76,10267.68,10075.76,10075.76,3400],["2012-01-31",10171.72,10747.48,9883.84,10555.56,26200],["2012-02-01",10843.44,11035.36,9883.84,10555.56,24900],["2012-02-02",10939.4,11419.19,10939.4,11419.19,26500],["2012-02-03",11898.99,11994.95,10651.52,10651.52,28900],["2012-02-06",12186.87,12186.87,11131.32,11323.24,19100],["2012-02-07",11994.95,12474.75,11707.07,11707.07,26300],["2012-02-08",11994.95,12378.79,11994.95,12378.79,33000],["2012-02-09",12378.79,12474.75,12378.79,12474.75,7000],["2012-02-10",12474.75,12858.59,11611.11,11611.11,6700],["2012-02-13",12378.79,12474.75,11707.07,11707.07,7800],["2012-02-14",11515.15,12282.83,11515.15,12282.83,36200],["2012-02-15",12282.83,12378.79,12282.83,12378.79,11500],["2012-02-16",12282.83,12378.79,11803.03,11803.03,7700],["2012-02-17",12186.87,12570.71,11994.95,11994.95,19700],["2012-02-20",12570.71,12666.67,11898.99,11994.95,6700],["2012-02-21",12378.79,12762.63,11803.03,11803.03,19000],["2012-02-22",12474.75,12570.71,12474.75,12570.71,7500],["2012-02-23",12570.71,12666.67,12378.79,12474.75,13400],["2012-02-24",12474.75,12666.67,12378.79,12378.79,12500],["2012-02-27",12666.67,12762.63,12282.83,12378.79,9000],["2012-02-28",12570.71,12570.71,11707.07,11707.07,19000],["2012-02-29",12186.87,12186.87,12090.91,12090.91,6000],["2012-03-01",12186.87,12474.75,11994.95,12474.75,35200],["2012-03-02",12378.79,12474.75,12282.83,12282.83,20000],["2012-03-05",12378.79,12954.55,12378.79,12954.55,255200],["2012-03-06",12762.63,13050.51,12666.67,12762.63,137200],["2012-03-07",12858.59,12954.55,12666.67,12666.67,104500],["2012-03-08",12762.63,12858.59,12378.79,12666.67,16700],["2012-03-09",12474.75,12666.67,12186.87,12186.87,97000],["2012-03-12",12474.75,12570.71,12186.87,12186.87,44200],["2012-03-13",12474.75,12474.75,11707.07,11707.07,35100],["2012-03-14",12378.79,12570.71,12186.87,12186.87,734400],["2012-03-15",12474.75,12570.71,12282.83,12474.75,12700],["2012-03-16",12570.71,12666.67,12474.75,12474.75,103000],["2012-03-19",12666.67,12762.63,12666.67,12666.67,91100],["2012-03-20",12762.63,12858.59,12666.67,12666.67,44200],["2012-03-21",12858.59,13146.47,12666.67,12666.67,122200],["2012-03-22",13050.51,13146.47,13050.51,13146.47,26000],["2012-03-23",13146.47,13242.43,13146.47,13146.47,19300],["2012-03-26",13146.47,13434.35,12954.55,13434.35,177800],["2012-03-27",13338.39,13434.35,13146.47,13434.35,190800],["2012-03-28",13338.39,13914.14,13146.47,13914.14,356300],["2012-03-29",13818.19,13914.14,12858.59,13818.19,93800],["2012-03-30",13818.19,14393.94,13818.19,14106.06,94700],["2012-04-03",14202.02,15065.66,14202.02,15065.66,149100],["2012-04-04",14873.74,15353.54,14777.78,15257.58,126500],["2012-04-05",15257.58,16313.14,15257.58,16313.14,169400],["2012-04-06",16409.1,17176.77,16313.14,17080.81,128700],["2012-04-09",17176.77,18232.33,17176.77,18232.33,147400],["2012-04-10",18424.25,18904.05,18136.37,18904.05,291800],["2012-04-11",18904.05,19287.88,18808.09,19000.0,106200],["2012-04-12",19000.0,19191.92,18808.09,19095.96,65500],["2012-04-13",19100.0,19700.0,19100.0,19600.0,27900],["2012-04-16",19700.0,19800.0,18900.0,19800.0,56500],["2012-04-17",19500.0,19900.0,19400.0,19700.0,77500],["2012-04-18",19700.0,19900.0,19700.0,19900.0,73900],["2012-04-19",19800.0,19800.0,19600.0,19700.0,59700],["2012-04-20",19800.0,19900.0,19600.0,19600.0,85200],["2012-04-23",19700.0,19700.0,19400.0,19400.0,33600],["2012-04-24",19600.0,19600.0,19200.0,19500.0,109200],["2012-04-25",19600.0,19700.0,19500.0,19600.0,69000],["2012-04-26",19700.0,19800.0,19300.0,19400.0,75000],["2012-04-27",19400.0,19700.0,19400.0,19500.0,56300],["2012-05-02",19500.0,19700.0,19300.0,19300.0,66400],["2012-05-03",19400.0,20500.0,19300.0,19600.0,27300],["2012-05-04",19700.0,19800.0,19500.0,19700.0,82000],["2012-05-07",19900.0,19900.0,19600.0,19700.0,51900],["2012-05-08",19800.0,19800.0,19500.0,19500.0,70600],["2012-05-09",19500.0,19900.0,19400.0,19400.0,95100],["2012-05-10",19500.0,19600.0,19300.0,19300.0,31000],["2012-05-11",19500.0,19600.0,19100.0,19200.0,57500],["2012-05-14",19200.0,19400.0,18900.0,18900.0,51400],["2012-05-15",18700.0,18900.0,18600.0,18800.0,50400],["2012-05-16",18900.0,19100.0,18900.0,18900.0,39600],["2012-05-17",19000.0,19300.0,19000.0,19000.0,43600],["2012-05-18",19000.0,19100.0,18800.0,18900.0,31000],["2012-05-21",18900.0,19300.0,18900.0,19100.0,65000],["2012-05-22",19100.0,19200.0,18900.0,18900.0,33600],["2012-05-23",18900.0,19100.0,18800.0,18900.0,51000],["2012-05-24",18800.0,18900.0,18600.0,18700.0,45700],["2012-05-25",18800.0,19200.0,18800.0,19000.0,53200],["2012-05-28",19100.0,19300.0,19000.0,19000.0,41600],["2012-05-29",19000.0,19000.0,18800.0,18900.0,48100],["2012-05-30",18900.0,19200.0,18900.0,19000.0,42000],["2012-05-31",19000.0,19000.0,18800.0,18900.0,44000],["2012-06-01",19000.0,19300.0,18900.0,19000.0,59200],["2012-06-04",20100.0,20100.0,20000.0,20000.0,7800],["2012-06-05",19400.0,19400.0,19100.0,19200.0,40000],["2012-06-06",19200.0,19400.0,19000.0,19200.0,37100],["2012-06-07",19200.0,19300.0,19100.0,19200.0,11200],["2012-06-08",19200.0,19200.0,19000.0,19000.0,30400],["2012-06-11",19000.0,19100.0,18900.0,19100.0,35100],["2012-06-12",19000.0,19100.0,18900.0,19000.0,28300],["2012-06-13",19100.0,19100.0,18900.0,19000.0,28500],["2012-06-14",19100.0,19100.0,18800.0,18900.0,26300],["2012-06-15",19000.0,19000.0,18600.0,18700.0,38000],["2012-06-18",18800.0,18800.0,18000.0,18000.0,48500],["2012-06-19",18100.0,18200.0,17900.0,18000.0,96300],["2012-06-20",18100.0,18400.0,18000.0,18200.0,102000],["2012-06-21",18200.0,18400.0,18100.0,18400.0,94100],["2012-06-22",18400.0,18400.0,18200.0,18300.0,103500],["2012-06-25",18300.0,18500.0,18200.0,18300.0,94700],["2012-06-26",18400.0,18400.0,18200.0,18200.0,91600],["2012-06-27",18300.0,18500.0,18300.0,18400.0,387700],["2012-06-28",18400.0,18500.0,18300.0,18400.0,106100],["2012-06-29",18500.0,18600.0,18400.0,18500.0,97500],["2012-07-02",18500.0,18700.0,18500.0,18600.0,103000],["2012-07-03",18600.0,18700.0,18400.0,18500.0,101500],["2012-07-04",18600.0,18800.0,18500.0,18500.0,106800],["2012-07-05",17900.0,18700.0,17900.0,18500.0,93700],["2012-07-06",18500.0,18700.0,18400.0,18600.0,83500],["2012-07-09",18500.0,18600.0,18400.0,18400.0,127900],["2012-07-10",18300.0,18500.0,18200.0,18400.0,115500],["2012-07-11",18500.0,18600.0,18400.0,18500.0,109500],["2012-07-12",18500.0,18600.0,18200.0,18500.0,107000],["2012-07-13",18500.0,18700.0,18500.0,18600.0,78900],["2012-07-16",18600.0,18700.0,18300.0,18500.0,124500],["2012-07-17",18500.0,18600.0,18500.0,18600.0,74900],["2012-07-18",18600.0,18700.0,18400.0,18500.0,118500],["2012-07-19",18500.0,18700.0,18400.0,18700.0,106900],["2012-07-20",18600.0,18700.0,18400.0,18400.0,89700],["2012-07-23",18400.0,18500.0,18300.0,18500.0,11300],["2012-07-24",18400.0,18600.0,18400.0,18500.0,13100],["2012-07-25",18400.0,18500.0,18300.0,18400.0,74500],["2012-07-26",18500.0,18500.0,18400.0,18500.0,44800],["2012-07-27",18500.0,18600.0,18300.0,18400.0,55500],["2012-07-30",18400.0,18400.0,18300.0,18300.0,61000],["2012-07-31",18400.0,18400.0,18200.0,18300.0,101000],["2012-08-01",18300.0,18300.0,18200.0,18300.0,86000],["2012-08-02",18400.0,18400.0,18200.0,18300.0,78000],["2012-08-03",18300.0,18400.0,18200.0,18400.0,53500],["2012-08-06",18400.0,18500.0,18300.0,18500.0,50500],["2012-08-07",18500.0,18500.0,18300.0,18400.0,78300],["2012-08-08",18500.0,18500.0,18400.0,18400.0,48300],["2012-08-09",18400.0,18500.0,18300.0,18400.0,71700],["2012-08-10",18300.0,18400.0,18200.0,18300.0,63000],["2012-08-13",18200.0,18300.0,18100.0,18300.0,103500],["2012-08-14",18300.0,18400.0,18300.0,18300.0,54500],["2012-08-15",18300.0,18400.0,18100.0,18300.0,99800],["2012-08-16",18300.0,18300.0,18300.0,18300.0,79300],["2012-08-17",18000.0,18300.0,18000.0,18300.0,21600],["2012-08-20",18300.0,18300.0,18200.0,18300.0,45000],["2012-08-21",18200.0,18200.0,17600.0,17700.0,52700],["2012-08-22",17500.0,17600.0,17300.0,17600.0,46500],["2012-08-23",17500.0,17500.0,16700.0,17300.0,56500],["2012-08-24",17000.0,17500.0,16700.0,17500.0,39500],["2012-08-27",17500.0,17500.0,17300.0,17300.0,21500],["2012-08-28",17000.0,17300.0,17000.0,17300.0,35000],["2012-08-29",17300.0,17600.0,17300.0,17600.0,29500],["2012-08-30",17600.0,17700.0,17600.0,17700.0,25700],["2012-08-31",17700.0,17700.0,17500.0,17500.0,52000],["2012-09-04",17700.0,17900.0,17700.0,17900.0,25800],["2012-09-05",18000.0,18000.0,17700.0,17800.0,36000],["2012-09-06",17800.0,17800.0,17600.0,17700.0,17500],["2012-09-07",17700.0,17800.0,17700.0,17800.0,17500],["2012-09-10",17800.0,17800.0,17500.0,17700.0,30500],["2012-09-11",17600.0,17600.0,17500.0,17600.0,21500],["2012-09-12",17600.0,17800.0,17600.0,17700.0,20500],["2012-09-13",17700.0,17900.0,17700.0,17900.0,22000],["2012-09-14",18000.0,18100.0,18000.0,18100.0,27500],["2012-09-17",18100.0,18200.0,18000.0,18100.0,26000],["2012-09-18",18100.0,18200.0,17900.0,17900.0,25500],["2012-09-19",17800.0,17900.0,17700.0,17800.0,20500],["2012-09-20",17900.0,18100.0,17600.0,17600.0,21000],["2012-09-21",17600.0,17800.0,17500.0,17800.0,30500],["2012-09-24",17900.0,18000.0,17700.0,17700.0,24500],["2012-09-25",17600.0,17800.0,17600.0,17700.0,24500],["2012-09-26",17600.0,17700.0,17600.0,17700.0,17600],["2012-09-27",17700.0,17800.0,17600.0,17700.0,16500],["2012-09-28",17500.0,17600.0,17400.0,17500.0,15500],["2012-10-01",17400.0,17400.0,17300.0,17400.0,14300],["2012-10-02",17400.0,17500.0,17200.0,17400.0,19500],["2012-10-03",17400.0,17500.0,17400.0,17500.0,16000],["2012-10-04",17500.0,17600.0,17500.0,17500.0,11500],["2012-10-05",17500.0,17600.0,17500.0,17600.0,11500],["2012-10-08",17600.0,17800.0,17600.0,17800.0,11500],["2012-10-09",17800.0,17900.0,17800.0,17900.0,14500],["2012-10-10",17900.0,18000.0,17800.0,17900.0,15500],["2012-10-11",17900.0,18000.0,17900.0,17900.0,13500],["2012-10-12",17900.0,17900.0,17800.0,17900.0,10500],["2012-10-15",18000.0,18100.0,17900.0,17900.0,12500],["2012-10-16",17900.0,18000.0,17900.0,18000.0,8200],["2012-10-17",18000.0,18000.0,17900.0,17900.0,11500],["2012-10-18",17900.0,18000.0,17900.0,17900.0,12000],["2012-10-19",17900.0,18000.0,17800.0,17800.0,13500],["2012-10-22",17700.0,17700.0,17600.0,17600.0,11500],["2012-10-23",17600.0,17700.0,17600.0,17600.0,9500],["2012-10-24",17600.0,17700.0,17600.0,17700.0,12500],["2012-10-25",17700.0,17700.0,17600.0,17600.0,7500],["2012-10-26",17600.0,17700.0,17500.0,17700.0,12000],["2012-10-29",17700.0,17700.0,17600.0,17700.0,8000],["2012-10-30",17700.0,17800.0,17600.0,17700.0,12500],["2012-10-31",17700.0,17700.0,17600.0,17700.0,11500],["2012-11-01",17700.0,17800.0,17700.0,17800.0,16000],["2012-11-02",17700.0,17700.0,17600.0,17600.0,12500],["2012-11-05",17600.0,17600.0,17500.0,17600.0,8500],["2012-11-06",17600.0,17600.0,17500.0,17600.0,11500],["2012-11-07",17500.0,17700.0,17500.0,17700.0,8500],["2012-11-08",17700.0,17800.0,17600.0,17800.0,8500],["2012-11-09",17800.0,17900.0,17800.0,17900.0,11500],["2012-11-12",17900.0,18000.0,17900.0,18000.0,5500],["2012-11-13",18000.0,18000.0,17900.0,17900.0,7500],["2012-11-14",17900.0,18000.0,17900.0,17900.0,6000],["2012-11-15",17900.0,17900.0,17700.0,17700.0,11000],["2012-11-16",17600.0,17800.0,17600.0,17700.0,11500],["2012-11-19",17700.0,17700.0,17600.0,17600.0,7000],["2012-11-20",17600.0,17600.0,17500.0,17600.0,5500],["2012-11-21",17600.0,17700.0,17600.0,17600.0,7000],["2012-11-22",17600.0,17600.0,17500.0,17500.0,9500],["2012-11-23",17500.0,17500.0,17400.0,17400.0,6000],["2012-11-26",17400.0,17400.0,17300.0,17300.0,5000],["2012-11-27",17300.0,17400.0,17300.0,17400.0,6000],["2012-11-28",17400.0,17500.0,17400.0,17500.0,4500],["2012-11-29",17500.0,17600.0,17500.0,17600.0,5000],["2012-11-30",17600.0,17700.0,17600.0,17700.0,5500],["2012-12-03",17700.0,17700.0,17600.0,17700.0,5500],["2012-12-04",17700.0,17800.0,17600.0,17800.0,5500],["2012-12-05",17800.0,17900.0,17800.0,17900.0,5000],["2012-12-06",17800.0,17800.0,17800.0,17800.0,2500],["2012-12-07",17800.0,17900.0,17700.0,17800.0,4500],["2012-12-10",17800.0,17800.0,17800.0,17800.0,3000],["2012-12-11",17700.0,17700.0,17700.0,17700.0,2000],["2012-12-12",17600.0,17600.0,17500.0,17600.0,3000],["2012-12-13",17600.0,17600.0,17600.0,17600.0,1000],["2012-12-14",17600.0,17700.0,17600.0,17700.0,3000],["2012-12-17",17700.0,17800.0,17700.0,17800.0,4000],["2012-12-18",17800.0,17900.0,17700.0,17700.0,11000],["2012-12-19",17600.0,17600.0,17500.0,17500.0,4500],["2012-12-20",17600.0,17600.0,17200.0,17200.0,20500],["2012-12-21",17200.0,17200.0,17000.0,17200.0,21500],["2012-12-24",17100.0,17100.0,16500.0,17000.0,5972284],["2012-12-25",16800.0,16800.0,16400.0,16700.0,29000],["2012-12-26",16500.0,16800.0,16000.0,16800.0,17000],["2012-12-27",16500.0,16800.0,15900.0,16800.0,9800],["2012-12-28",16800.0,16800.0,16800.0,16800.0,1700],["2013-01-02",16300.0,16800.0,16100.0,16800.0,21100],["2013-01-03",16100.0,16100.0,16000.0,16000.0,8500],["2013-01-04",15700.0,16200.0,15100.0,16200.0,16500],["2013-01-07",16300.0,16300.0,16300.0,16300.0,500],["2013-01-08",16300.0,16300.0,16300.0,16300.0,1000],["2013-01-09",16200.0,16200.0,16200.0,16200.0,1000],["2013-01-10",16000.0,16200.0,16000.0,16200.0,2000],["2013-01-11",16100.0,16100.0,15300.0,16100.0,7000],["2013-01-14",16000.0,16100.0,16000.0,16100.0,1000],["2013-01-15",16000.0,16100.0,16000.0,16100.0,1000],["2013-01-16",15500.0,16100.0,15500.0,16000.0,5600],["2013-01-17",16000.0,16000.0,16000.0,16000.0,0],["2013-01-18",16000.0,16000.0,16000.0,16000.0,0],["2013-01-21",15900.0,15900.0,15900.0,15900.0,1000],["2013-01-22",15800.0,15900.0,15800.0,15900.0,1200],["2013-01-23",15900.0,15900.0,15900.0,15900.0,200],["2013-01-24",15900.0,15900.0,15900.0,15900.0,2000],["2013-01-25",15900.0,15900.0,15900.0,15900.0,500],["2013-01-28",15900.0,15900.0,15900.0,15900.0,500],["2013-01-29",15800.0,15900.0,15800.0,15900.0,1000],["2013-01-30",15800.0,15900.0,15800.0,15900.0,1500],["2013-01-31",15900.0,15900.0,15900.0,15900.0,1000],["2013-02-01",15900.0,15900.0,15900.0,15900.0,0],["2013-02-04",15300.0,15900.0,15300.0,15900.0,2300],["2013-02-05",15900.0,15900.0,15900.0,15900.0,0],["2013-02-06",15800.0,15900.0,15800.0,15900.0,2100],["2013-02-07",15800.0,15900.0,15800.0,15900.0,2000],["2013-02-08",15900.0,15900.0,15900.0,15900.0,1000],["2013-02-18",15900.0,16000.0,15900.0,16000.0,2500],["2013-02-19",16000.0,16100.0,16000.0,16100.0,4000],["2013-02-20",16100.0,16200.0,16100.0,16200.0,3300],["2013-02-21",16100.0,16100.0,16000.0,16000.0,6000],["2013-02-22",16100.0,16100.0,16100.0,16100.0,300],["2013-02-25",16100.0,16100.0,16100.0,16100.0,0],["2013-02-26",16100.0,16100.0,16100.0,16100.0,0],["2013-02-27",15900.0,15900.0,15900.0,15900.0,1000],["2013-02-28",15900.0,15900.0,15900.0,15900.0,0],["2013-03-01",15600.0,15900.0,15600.0,15900.0,4700],["2013-03-04",15900.0,15900.0,15600.0,15600.0,2100],["2013-03-05",15700.0,15700.0,15700.0,15700.0,1000],["2013-03-06",15700.0,15700.0,15700.0,15700.0,1000],["2013-03-07",15700.0,15700.0,15700.0,15700.0,0],["2013-03-08",15700.0,15700.0,15700.0,15700.0,0],["2013-03-11",15700.0,15800.0,15700.0,15800.0,2500],["2013-03-12",15700.0,15700.0,15700.0,15700.0,0],["2013-03-13",15700.0,15700.0,15700.0,15700.0,0],["2013-03-14",15700.0,15700.0,15700.0,15700.0,0],["2013-03-15",15700.0,15700.0,15700.0,15700.0,0],["2013-03-18",15700.0,15700.0,15700.0,15700.0,0],["2013-03-19",15700.0,15700.0,15700.0,15700.0,0],["2013-03-20",16200.0,16200.0,16200.0,16200.0,2000],["2013-03-21",16200.0,16200.0,16200.0,16200.0,0],["2013-03-22",16200.0,16200.0,16200.0,16200.0,0],["2013-03-25",16200.0,16200.0,16200.0,16200.0,0],["2013-03-26",16200.0,16200.0,16200.0,16200.0,0],["2013-03-27",16500.0,16500.0,16500.0,16500.0,1000],["2013-03-28",16500.0,16500.0,16500.0,16500.0,0],["2013-03-29",16500.0,16500.0,16500.0,16500.0,0],["2013-04-01",16500.0,16500.0,16500.0,16500.0,0],["2013-04-02",16500.0,16500.0,16500.0,16500.0,0],["2013-04-03",16500.0,16500.0,16500.0,16500.0,0],["2013-04-04",16500.0,16500.0,16500.0,16500.0,0],["2013-04-05",16500.0,16500.0,16500.0,16500.0,0],["2013-04-08",16500.0,16500.0,16500.0,16500.0,1000],["2013-04-09",16500.0,16500.0,16500.0,16500.0,0],["2013-04-10",16500.0,16500.0,16500.0,16500.0,0],["2013-04-11",18100.0,18100.0,18100.0,18100.0,100],["2013-04-12",16500.0,16500.0,16500.0,16500.0,100],["2013-04-15",16500.0,16500.0,16500.0,16500.0,0],["2013-04-16",16500.0,16500.0,16500.0,16500.0,0],["2013-04-17",16500.0,16500.0,16500.0,16500.0,0],["2013-04-18",16400.0,16400.0,16400.0,16400.0,900],["2013-04-22",16400.0,16400.0,16400.0,16400.0,0],["2013-04-23",16100.0,16400.0,15700.0,15700.0,5200],["2013-04-24",16000.0,16000.0,16000.0,16000.0,0],["2013-04-25",16000.0,16000.0,16000.0,16000.0,0],["2013-04-26",16000.0,16000.0,16000.0,16000.0,0],["2013-05-02",16000.0,16000.0,16000.0,16000.0,0],["2013-05-03",16000.0,16000.0,16000.0,16000.0,0],["2013-05-06",16000.0,16000.0,16000.0,16000.0,4000],["2013-05-07",16000.0,16000.0,16000.0,16000.0,1000],["2013-05-08",16000.0,16000.0,16000.0,16000.0,1000],["2013-05-09",16000.0,16000.0,16000.0,16000.0,100],["2013-05-10",16000.0,16000.0,16000.0,16000.0,0],["2013-05-13",16000.0,16000.0,16000.0,16000.0,0],["2013-05-14",15900.0,15900.0,15900.0,15900.0,6000],["2013-05-15",16000.0,16000.0,16000.0,16000.0,5400],["2013-05-16",16000.0,16000.0,16000.0,16000.0,5000],["2013-05-17",16000.0,16000.0,16000.0,16000.0,7000],["2013-05-20",16000.0,16000.0,16000.0,16000.0,309000],["2013-05-21",16000.0,16500.0,16000.0,16500.0,12100],["2013-05-22",16500.0,16500.0,16500.0,16500.0,2000],["2013-05-23",16500.0,18000.0,16500.0,16500.0,95700],["2013-05-24",16800.0,16800.0,16800.0,16800.0,0],["2013-05-27",16900.0,18000.0,16800.0,18000.0,25700],["2013-05-28",18000.0,18000.0,17900.0,17900.0,8500],["2013-05-29",18000.0,18100.0,18000.0,18100.0,10500],["2013-05-30",18100.0,18200.0,18100.0,18200.0,9000],["2013-05-31",18300.0,18400.0,18300.0,18300.0,54000],["2013-06-03",18500.0,20100.0,18500.0,20100.0,32700],["2013-06-04",20100.0,20200.0,19800.0,20200.0,14000],["2013-06-05",20500.0,22200.0,20200.0,22200.0,60500],["2013-06-06",22200.0,22200.0,20000.0,21000.0,35600],["2013-06-07",21000.0,22200.0,20900.0,21000.0,24100],["2013-06-10",21000.0,21000.0,21000.0,21000.0,0],["2013-06-11",21000.0,22500.0,21000.0,22500.0,3000],["2013-06-12",22000.0,22000.0,22000.0,22000.0,2000],["2013-06-13",22000.0,22000.0,22000.0,22000.0,2000],["2013-06-14",22000.0,22500.0,22000.0,22000.0,21400],["2013-06-17",23000.0,24200.0,22000.0,24200.0,16600],["2013-06-18",24000.0,24800.0,24000.0,24000.0,14530],["2013-06-19",24000.0,25000.0,24000.0,25000.0,9100],["2013-06-20",25000.0,25000.0,24500.0,24500.0,3000],["2013-06-21",25000.0,25000.0,24500.0,24500.0,3000],["2013-06-24",24500.0,24800.0,24500.0,24800.0,5000],["2013-06-25",24500.0,24500.0,24500.0,24500.0,1500],["2013-06-26",24500.0,24500.0,24500.0,24500.0,8000],["2013-06-27",24500.0,24500.0,24500.0,24500.0,1000],["2013-06-28",24400.0,24600.0,24400.0,24500.0,3500],["2013-07-01",24600.0,24600.0,24000.0,24500.0,2600],["2013-07-02",24400.0,24500.0,24400.0,24500.0,3800],["2013-07-03",24400.0,24500.0,24400.0,24500.0,1100],["2013-07-04",24400.0,24500.0,24400.0,24500.0,8000],["2013-07-05",24400.0,25000.0,24400.0,25000.0,22000],["2013-07-08",25000.0,25000.0,24800.0,25000.0,14000],["2013-07-09",25000.0,25000.0,25000.0,25000.0,6000],["2013-07-10",25000.0,25000.0,25000.0,25000.0,3000],["2013-07-11",24900.0,25000.0,24000.0,25000.0,11000],["2013-07-12",24900.0,24900.0,24500.0,24900.0,8000],["2013-07-15",24900.0,24900.0,24900.0,24900.0,0],["2013-07-16",24900.0,24900.0,24500.0,24900.0,3000],["2013-07-17",24900.0,24900.0,24900.0,24900.0,0],["2013-07-18",24700.0,25500.0,24700.0,25500.0,13500],["2013-07-19",25000.0,26000.0,25000.0,26000.0,7000],["2013-07-22",26000.0,26000.0,26000.0,26000.0,0],["2013-07-23",26000.0,26000.0,26000.0,26000.0,0],["2013-07-24",26000.0,26000.0,26000.0,26000.0,3000],["2013-07-25",28600.0,28600.0,28000.0,28000.0,11500],["2013-07-26",18600.0,18600.0,18600.0,18600.0,0],["2013-07-29",18600.0,18600.0,18600.0,18600.0,0],["2013-07-30",20400.0,20400.0,20400.0,20400.0,1000],["2013-07-31",22000.0,22000.0,22000.0,22000.0,1200],["2013-08-01",22000.0,22000.0,22000.0,22000.0,1000],["2013-08-02",22000.0,24000.0,22000.0,24000.0,4000],["2013-08-05",24500.0,24500.0,24500.0,24500.0,1100],["2013-08-06",24500.0,24500.0,24500.0,24500.0,0],["2013-08-07",24500.0,24500.0,24500.0,24500.0,1500],["2013-08-08",24500.0,24500.0,24500.0,24500.0,1000],["2013-08-09",24500.0,24500.0,24500.0,24500.0,1000],["2013-08-12",24500.0,24500.0,24500.0,24500.0,1000],["2013-08-13",25000.0,25000.0,25000.0,25000.0,102000],["2013-08-14",25000.0,25000.0,25000.0,25000.0,2000],["2013-08-15",25000.0,25000.0,25000.0,25000.0,0],["2013-08-16",25000.0,25000.0,25000.0,25000.0,515300],["2013-08-19",25000.0,25000.0,25000.0,25000.0,7000],["2013-08-20",25000.0,25000.0,25000.0,25000.0,35000],["2013-08-21",24000.0,24000.0,24000.0,24000.0,5000],["2013-08-22",24000.0,24000.0,24000.0,24000.0,3000],["2013-08-23",24000.0,24000.0,24000.0,24000.0,5000],["2013-08-26",24000.0,24000.0,24000.0,24000.0,10000],["2013-08-27",23900.0,24000.0,23900.0,24000.0,2000],["2013-08-28",24000.0,24000.0,24000.0,24000.0,0],["2013-08-29",24000.0,24000.0,24000.0,24000.0,0],["2013-08-30",24000.0,24000.0,24000.0,24000.0,0],["2013-09-03",24000.0,24000.0,24000.0,24000.0,0],["2013-09-04",24000.0,24000.0,24000.0,24000.0,0],["2013-09-05",24000.0,24000.0,24000.0,24000.0,0],["2013-09-06",24000.0,24000.0,24000.0,24000.0,0],["2013-09-09",24000.0,24000.0,24000.0,24000.0,0],["2013-09-10",24000.0,24000.0,24000.0,24000.0,0],["2013-09-11",24000.0,24000.0,24000.0,24000.0,0],["2013-09-12",24000.0,24000.0,24000.0,24000.0,0],["2013-09-13",24000.0,24000.0,24000.0,24000.0,0],["2013-09-16",24000.0,24000.0,24000.0,24000.0,0],["2013-09-17",24000.0,24000.0,24000.0,24000.0,0],["2013-09-18",24000.0,24000.0,24000.0,24000.0,0],["2013-09-19",24000.0,24000.0,24000.0,24000.0,0],["2013-09-20",24000.0,24000.0,24000.0,24000.0,0],["2013-09-23",24000.0,24000.0,24000.0,24000.0,0],["2013-09-24",24000.0,24000.0,24000.0,24000.0,0],["2013-09-25",24000.0,24000.0,24000.0,24000.0,0],["2013-09-26",24000.0,24000.0,24000.0,24000.0,0],["2013-09-27",24000.0,24000.0,24000.0,24000.0,0],["2013-09-30",24000.0,24000.0,24000.0,24000.0,0],["2013-10-01",24000.0,24000.0,24000.0,24000.0,0],["2013-10-02",24000.0,24000.0,24000.0,24000.0,0],["2013-10-03",24000.0,24000.0,24000.0,24000.0,0],["2013-10-04",24000.0,24000.0,24000.0,24000.0,0],["2013-10-07",24000.0,24000.0,24000.0,24000.0,0],["2013-10-08",24000.0,24000.0,24000.0,24000.0,0],["2013-10-09",24000.0,24000.0,24000.0,24000.0,0],["2013-10-10",24000.0,24000.0,24000.0,24000.0,0],["2013-10-11",24000.0,24000.0,24000.0,24000.0,0],["2013-10-14",24000.0,24000.0,24000.0,24000.0,0],["2013-10-15",24000.0,24000.0,24000.0,24000.0,0],["2013-10-16",24000.0,24000.0,24000.0,24000.0,0],["2013-10-17",24000.0,24000.0,24000.0,24000.0,0],["2013-10-18",24000.0,24000.0,24000.0,24000.0,0],["2013-10-21",24000.0,24000.0,24000.0,24000.0,0],["2013-10-22",24000.0,24000.0,24000.0,24000.0,0],["2013-10-23",24000.0,24000.0,24000.0,24000.0,0],["2013-10-24",24000.0,24000.0,24000.0,24000.0,0],["2013-10-25",24000.0,24000.0,24000.0,24000.0,0],["2013-10-28",24000.0,24000.0,24000.0,24000.0,0],["2013-10-29",24000.0,24000.0,24000.0,24000.0,0],["2013-10-30",24000.0,24000.0,24000.0,24000.0,0],["2013-10-31",24000.0,24000.0,24000.0,24000.0,700],["2013-11-01",25000.0,25000.0,25000.0,25000.0,1000],["2013-11-04",25000.0,25000.0,25000.0,25000.0,0],["2013-11-05",25000.0,25000.0,25000.0,25000.0,0],["2013-11-06",25000.0,25000.0,25000.0,25000.0,0],["2013-11-07",25000.0,25000.0,25000.0,25000.0,0],["2013-11-08",25000.0,25000.0,25000.0,25000.0,0],["2013-11-11",25000.0,25000.0,25000.0,25000.0,0],["2013-11-12",25000.0,25000.0,25000.0,25000.0,0],["2013-11-13",25000.0,25000.0,25000.0,25000.0,0],["2013-11-14",23100.0,24000.0,22500.0,24000.0,5100],["2013-11-15",24000.0,24000.0,24000.0,24000.0,0],["2013-11-18",24000.0,24000.0,24000.0,24000.0,0],["2013-11-19",21800.0,23500.0,21800.0,23000.0,300],["2013-11-20",23000.0,23000.0,23000.0,23000.0,0],["2013-11-21",21000.0,21000.0,20700.0,20700.0,1500],["2013-11-22",18700.0,21000.0,18700.0,21000.0,5200],["2013-11-25",22000.0,22800.0,22000.0,22600.0,34000],["2013-11-26",24000.0,24000.0,22700.0,23400.0,43800],["2013-11-27",23400.0,24500.0,23200.0,24300.0,33900],["2013-11-28",23300.0,26000.0,23300.0,26000.0,9200],["2013-11-29",24700.0,25800.0,24700.0,24700.0,1500],["2013-12-02",25000.0,25000.0,24400.0,24900.0,5200],["2013-12-03",24800.0,27300.0,24100.0,25400.0,39900],["2013-12-04",25500.0,25700.0,25300.0,25700.0,14000],["2013-12-05",25600.0,25800.0,25400.0,25700.0,32200],["2013-12-06",25800.0,26000.0,25600.0,26000.0,15000],["2013-12-09",26000.0,26300.0,25400.0,25500.0,92500],["2013-12-10",25500.0,25600.0,25200.0,25400.0,141000],["2013-12-11",25400.0,25500.0,25200.0,25300.0,133300],["2013-12-12",25400.0,25800.0,25400.0,25800.0,62700],["2013-12-13",25800.0,26100.0,25600.0,26100.0,68600],["2013-12-16",26100.0,26100.0,25900.0,26100.0,55800],["2013-12-17",26200.0,26400.0,26100.0,26300.0,49500],["2013-12-18",25800.0,26500.0,25800.0,26500.0,37000],["2013-12-19",26400.0,27000.0,26400.0,27000.0,45400],["2013-12-20",27000.0,27500.0,27000.0,27500.0,57900],["2013-12-23",27500.0,28000.0,27500.0,27600.0,95500],["2013-12-24",27600.0,27600.0,27400.0,27500.0,52800],["2013-12-25",27500.0,27600.0,27300.0,27400.0,33800],["2013-12-26",27500.0,27500.0,27300.0,27400.0,22400],["2013-12-27",27000.0,27600.0,27000.0,27600.0,15000],["2013-12-30",27600.0,27600.0,27400.0,27400.0,10200],["2013-12-31",27500.0,27600.0,27300.0,27600.0,15500],["2014-01-02",27500.0,27600.0,27500.0,27600.0,13400],["2014-01-03",27500.0,27500.0,27400.0,27400.0,17400],["2014-01-06",27400.0,27500.0,27400.0,27500.0,12000],["2014-01-07",27500.0,27500.0,27400.0,27500.0,7300],["2014-01-08",27400.0,27500.0,27400.0,27500.0,15700],["2014-01-09",27500.0,27700.0,27500.0,27700.0,7200],["2014-01-10",27600.0,27600.0,27300.0,27400.0,605000],["2014-01-13",27400.0,27400.0,27300.0,27300.0,4500],["2014-01-14",27400.0,27500.0,27400.0,27400.0,7700],["2014-01-15",27400.0,27500.0,27400.0,27500.0,13200],["2014-01-16",27500.0,27500.0,27300.0,27400.0,13300],["2014-01-17",27400.0,27400.0,27400.0,27400.0,12500],["2014-01-20",27400.0,27500.0,27300.0,27500.0,11700],["2014-01-21",27500.0,27600.0,27400.0,27600.0,11100],["2014-01-22",27500.0,27800.0,27300.0,27500.0,12300],["2014-01-23",27500.0,27500.0,27500.0,27500.0,12400],["2014-01-24",27300.0,27500.0,27300.0,27400.0,17300],["2014-01-27",27300.0,27600.0,27200.0,27600.0,15700],["2014-02-06",27600.0,27700.0,27600.0,27700.0,15900],["2014-02-07",27600.0,27700.0,27500.0,27600.0,17100],["2014-02-10",27500.0,27600.0,27400.0,27600.0,22300],["2014-02-11",27600.0,28000.0,27600.0,27900.0,17700],["2014-02-12",27900.0,30600.0,27800.0,30600.0,25900],["2014-02-13",30600.0,30600.0,30400.0,30600.0,14200],["2014-02-14",30700.0,30900.0,30700.0,30900.0,11900],["2014-02-17",30900.0,30900.0,30000.0,30700.0,12800],["2014-02-18",30700.0,31000.0,30400.0,31000.0,18800],["2014-02-19",30900.0,30900.0,30600.0,30700.0,19800],["2014-02-20",30700.0,30700.0,30400.0,30500.0,25300],["2014-02-21",30500.0,30600.0,30300.0,30600.0,16300],["2014-02-24",30600.0,30800.0,30400.0,30800.0,22000],["2014-02-25",30800.0,31100.0,30700.0,31000.0,25600],["2014-02-26",30900.0,31000.0,30800.0,31000.0,27400],["2014-02-27",30900.0,31400.0,30900.0,31400.0,29300],["2014-02-28",31400.0,31500.0,31100.0,31400.0,36700],["2014-03-03",31400.0,31400.0,31200.0,31200.0,31200],["2014-03-04",31000.0,31000.0,30900.0,31000.0,29000],["2014-03-05",31100.0,31200.0,31000.0,31200.0,22200],["2014-03-06",31200.0,31300.0,31100.0,31300.0,20800],["2014-03-07",31300.0,31400.0,31200.0,31300.0,27000],["2014-03-10",31300.0,31500.0,31200.0,31500.0,22700],["2014-03-11",31500.0,32000.0,31400.0,32000.0,36200],["2014-03-12",32000.0,32000.0,31900.0,32000.0,27900],["2014-03-13",32000.0,32300.0,32000.0,32300.0,13500],["2014-03-14",32300.0,32300.0,32200.0,32200.0,27700],["2014-03-17",32200.0,32800.0,32200.0,32700.0,56400],["2014-03-18",32700.0,33300.0,32700.0,33300.0,50300],["2014-03-19",33300.0,33800.0,33300.0,33800.0,38700],["2014-03-20",33900.0,34100.0,33700.0,33800.0,41200],["2014-03-21",33800.0,34300.0,33700.0,34300.0,41500],["2014-03-24",34300.0,34500.0,34100.0,34400.0,85200],["2014-03-25",34400.0,34400.0,34300.0,34300.0,26400],["2014-03-26",34300.0,34300.0,33900.0,33900.0,130400],["2014-03-27",33800.0,33800.0,32600.0,32600.0,57600],["2014-03-28",32600.0,32600.0,31400.0,31400.0,55400],["2014-03-31",31400.0,31400.0,31000.0,31000.0,26500],["2014-04-01",31000.0,31000.0,28000.0,28200.0,111900],["2014-04-02",28000.0,28000.0,26800.0,26800.0,51100],["2014-04-03",26800.0,27000.0,26800.0,27000.0,27800],["2014-04-04",26700.0,26700.0,26500.0,26500.0,33000],["2014-04-07",26500.0,26600.0,26300.0,26600.0,30300],["2014-04-08",26500.0,26600.0,26300.0,26300.0,25000],["2014-04-10",26300.0,26400.0,26300.0,26300.0,31100],["2014-04-11",26300.0,26300.0,26200.0,26200.0,38000],["2014-04-14",26100.0,26200.0,26100.0,26100.0,32600],["2014-04-15",26000.0,26000.0,25900.0,26000.0,25500],["2014-04-16",25900.0,25900.0,25600.0,25600.0,40900],["2014-04-17",25600.0,25700.0,25500.0,25700.0,33000],["2014-04-18",25700.0,25700.0,25400.0,25400.0,20600],["2014-04-21",25400.0,25400.0,25200.0,25200.0,32200],["2014-04-22",25200.0,25300.0,25100.0,25300.0,23300],["2014-04-23",25300.0,25300.0,25100.0,25100.0,22300],["2014-04-24",25000.0,25100.0,25000.0,25100.0,23100],["2014-04-25",25100.0,25200.0,25100.0,25200.0,22100],["2014-04-28",25300.0,25300.0,25100.0,25200.0,25500],["2014-04-29",25200.0,25300.0,25100.0,25200.0,12700],["2014-05-05",25200.0,25300.0,24900.0,25000.0,12400],["2014-05-06",25000.0,25000.0,24200.0,24600.0,49500],["2014-05-07",24600.0,24700.0,24500.0,24600.0,18900],["2014-05-08",24500.0,24500.0,24100.0,24100.0,12400],["2014-05-09",24100.0,25200.0,24100.0,25200.0,34200],["2014-05-12",25200.0,25200.0,25000.0,25100.0,24500],["2014-05-13",25100.0,25200.0,25000.0,25000.0,24000],["2014-05-14",25000.0,25100.0,25000.0,25000.0,26200],["2014-05-15",25000.0,25000.0,24800.0,24800.0,8300],["2014-05-16",24900.0,25000.0,24800.0,24800.0,16000],["2014-05-19",24800.0,25100.0,24700.0,25100.0,133200],["2014-05-20",25000.0,25200.0,25000.0,25200.0,15800],["2014-05-21",25100.0,25300.0,25000.0,25300.0,15100],["2014-05-22",25300.0,25300.0,25200.0,25200.0,17400],["2014-05-23",25200.0,25300.0,25200.0,25200.0,15200],["2014-05-26",25200.0,25300.0,25100.0,25300.0,12500],["2014-05-27",25300.0,25400.0,25200.0,25300.0,14300],["2014-05-28",25400.0,25400.0,25200.0,25400.0,15400],["2014-05-29",25400.0,25400.0,25200.0,25200.0,29100],["2014-05-30",25200.0,25200.0,25100.0,25200.0,11500],["2014-06-02",25300.0,25400.0,25100.0,25100.0,15900],["2014-06-03",25200.0,25200.0,25000.0,25100.0,11800],["2014-06-04",25200.0,25200.0,25000.0,25000.0,12300],["2014-06-05",25000.0,25100.0,24900.0,25100.0,16700],["2014-06-06",25200.0,25200.0,25100.0,25200.0,13000],["2014-06-09",25300.0,25500.0,25200.0,25400.0,16600],["2014-06-10",25500.0,25500.0,25300.0,25300.0,27500],["2014-06-11",25300.0,25400.0,25300.0,25300.0,16500],["2014-06-12",25300.0,25500.0,25300.0,25500.0,19800],["2014-06-13",25500.0,25500.0,25400.0,25500.0,16300],["2014-06-16",25600.0,25600.0,25300.0,25600.0,25800],["2014-06-17",25500.0,25600.0,25300.0,25600.0,25800],["2014-06-18",25600.0,25600.0,25500.0,25500.0,18900],["2014-06-19",25400.0,25400.0,25200.0,25400.0,23200],["2014-06-20",25500.0,25500.0,25300.0,25400.0,16000],["2014-06-23",25400.0,25500.0,25300.0,25500.0,30100],["2014-06-24",25500.0,25600.0,25400.0,25600.0,7861338],["2014-06-25",25600.0,25700.0,25500.0,25600.0,25800],["2014-06-26",25600.0,25600.0,25100.0,25100.0,28800],["2014-06-27",25300.0,25400.0,25300.0,25400.0,10400],["2014-06-30",25400.0,25400.0,25300.0,25400.0,20900],["2014-07-01",25400.0,25500.0,25300.0,25400.0,21500],["2014-07-02",25400.0,25500.0,25400.0,25500.0,360725],["2014-07-03",25500.0,25500.0,25500.0,25500.0,621800],["2014-07-04",25500.0,25500.0,25300.0,25500.0,875370],["2014-07-07",25500.0,25600.0,25400.0,25600.0,2223100],["2014-07-08",25500.0,25600.0,23100.0,25600.0,1213200],["2014-07-09",25500.0,25500.0,25300.0,25300.0,1806900],["2014-07-10",25400.0,25400.0,25200.0,25300.0,1648000],["2014-07-11",25200.0,25400.0,25000.0,25400.0,22100],["2014-07-14",25400.0,25500.0,25300.0,25400.0,30500],["2014-07-15",25400.0,25500.0,25400.0,25400.0,1461700],["2014-07-16",25500.0,25500.0,25400.0,25500.0,23800],["2014-07-17",25500.0,25600.0,25400.0,25600.0,20400],["2014-07-18",25500.0,25600.0,25500.0,25600.0,19200],["2014-07-21",25600.0,25600.0,25400.0,25500.0,22800],["2014-07-22",25500.0,25500.0,25400.0,25400.0,19300],["2014-07-23",25500.0,25500.0,25400.0,25500.0,16000],["2014-07-24",25400.0,25600.0,25400.0,25600.0,811300],["2014-07-25",25500.0,25600.0,25400.0,25400.0,18000],["2014-07-28",25400.0,25400.0,25200.0,25300.0,13200],["2014-07-29",25400.0,25400.0,25300.0,25300.0,14500],["2014-07-30",25200.0,25300.0,25200.0,25300.0,11400],["2014-07-31",25400.0,25400.0,25300.0,25400.0,12900],["2014-08-01",25400.0,25400.0,25300.0,25400.0,11400],["2014-08-04",25400.0,25400.0,25300.0,25400.0,14800],["2014-08-05",25400.0,25600.0,25300.0,25600.0,22600],["2014-08-06",25500.0,25500.0,25200.0,25200.0,11300],["2014-08-07",25200.0,25400.0,25200.0,25400.0,10600],["2014-08-08",25400.0,25500.0,25300.0,25500.0,16400],["2014-08-11",25400.0,25400.0,25200.0,25200.0,13100],["2014-08-12",25300.0,25500.0,25200.0,25500.0,11800],["2014-08-13",25500.0,25600.0,25400.0,25600.0,11500],["2014-08-14",25600.0,25700.0,25500.0,25600.0,12600],["2014-08-15",25600.0,25700.0,25500.0,25700.0,12700],["2014-08-18",25600.0,25700.0,25600.0,25700.0,7500],["2014-08-19",25600.0,25700.0,25500.0,25700.0,15900],["2014-08-20",25700.0,25700.0,25400.0,25500.0,16300],["2014-08-21",25500.0,25500.0,25300.0,25400.0,612800],["2014-08-22",25500.0,25500.0,25300.0,25300.0,16500],["2014-08-25",25400.0,25500.0,25300.0,25400.0,11200],["2014-08-26",25400.0,25500.0,25400.0,25500.0,14300],["2014-08-27",25600.0,25700.0,25500.0,25700.0,18200],["2014-08-28",25500.0,25700.0,25500.0,25700.0,14600],["2014-08-29",25600.0,25700.0,25500.0,25700.0,9600],["2014-09-03",25600.0,25700.0,25600.0,25700.0,10400],["2014-09-04",25600.0,25600.0,25400.0,25500.0,22900],["2014-09-05",25400.0,25400.0,25400.0,25400.0,12000],["2014-09-08",25300.0,25400.0,25300.0,25400.0,13300],["2014-09-09",25300.0,25500.0,25200.0,25200.0,26600],["2014-09-10",25200.0,25200.0,25000.0,25200.0,39300],["2014-09-11",25300.0,25300.0,25200.0,25300.0,12300],["2014-09-12",25200.0,25300.0,25200.0,25300.0,12400],["2014-09-15",25400.0,25400.0,25200.0,25300.0,18600],["2014-09-16",25400.0,25400.0,25000.0,25000.0,21100],["2014-09-17",25300.0,25300.0,25100.0,25300.0,13000],["2014-09-18",25400.0,25500.0,25300.0,25300.0,9500],["2014-09-19",25300.0,25500.0,25200.0,25500.0,12500],["2014-09-22",25400.0,25500.0,25400.0,25500.0,13400],["2014-09-23",25500.0,25500.0,25400.0,25400.0,15000],["2014-09-24",25400.0,25400.0,25300.0,25300.0,14300],["2014-09-25",25400.0,25500.0,25300.0,25500.0,13800],["2014-09-26",25500.0,25500.0,25500.0,25500.0,17100],["2014-09-29",25400.0,25400.0,25300.0,25400.0,16500],["2014-09-30",25300.0,25400.0,23000.0,25400.0,8712352],["2014-10-01",25400.0,25500.0,25400.0,25500.0,12600],["2014-10-02",25500.0,25600.0,25500.0,25600.0,13200],["2014-10-03",25500.0,25600.0,25500.0,25600.0,16300],["2014-10-06",25500.0,25600.0,25400.0,25600.0,28100],["2014-10-07",25600.0,25700.0,25400.0,25500.0,43800],["2014-10-08",25500.0,25500.0,25300.0,25500.0,34700],["2014-10-09",25500.0,25500.0,25400.0,25500.0,8726152],["2014-10-10",25400.0,25400.0,25300.0,25400.0,25100],["2014-10-13",25300.0,25400.0,25300.0,25400.0,20700],["2014-10-14",25400.0,25500.0,25300.0,25400.0,22800],["2014-10-15",25300.0,25300.0,25300.0,25300.0,22100],["2014-10-16",25400.0,25400.0,25000.0,25300.0,27000],["2014-10-17",25300.0,25300.0,25200.0,25300.0,14700],["2014-10-20",25300.0,25400.0,25300.0,25300.0,20400],["2014-10-21",25300.0,25300.0,25200.0,25300.0,20100],["2014-10-22",25300.0,25400.0,25200.0,25300.0,22200],["2014-10-23",25300.0,25300.0,24800.0,25200.0,36100],["2014-10-24",25100.0,25200.0,25000.0,25000.0,12000],["2014-10-27",25000.0,25000.0,24500.0,24900.0,29400],["2014-10-28",24900.0,24900.0,24500.0,24700.0,8000],["2014-10-29",24800.0,24800.0,24800.0,24800.0,200],["2014-10-30",24900.0,25000.0,24800.0,24900.0,17800],["2014-10-31",24900.0,24900.0,24900.0,24900.0,10100],["2014-11-03",25000.0,25000.0,25000.0,25000.0,100],["2014-11-04",25000.0,25000.0,24800.0,24800.0,8600],["2014-11-05",24800.0,24800.0,24800.0,24800.0,11200],["2014-11-06",24900.0,25100.0,24900.0,24900.0,9500],["2014-11-07",25000.0,25000.0,25000.0,25000.0,7200],["2014-11-10",25000.0,25000.0,25000.0,25000.0,0],["2014-11-11",25000.0,25100.0,25000.0,25100.0,179600],["2014-11-12",25100.0,25100.0,25100.0,25100.0,0],["2014-11-13",25100.0,25100.0,25100.0,25100.0,0],["2014-11-14",25100.0,25100.0,25100.0,25100.0,0],["2014-11-17",25100.0,25100.0,25100.0,25100.0,0],["2014-11-18",25100.0,25100.0,25100.0,25100.0,746200],["2014-11-19",25100.0,25100.0,25100.0,25100.0,924100],["2014-11-20",25100.0,25100.0,22600.0,25100.0,1397300],["2014-11-21",25100.0,25100.0,25100.0,25100.0,23800],["2014-11-24",25100.0,25100.0,25100.0,25100.0,1434970],["2014-11-25",25100.0,25100.0,25100.0,25100.0,0],["2014-11-26",25100.0,25100.0,25100.0,25100.0,0],["2014-11-27",25100.0,25100.0,25100.0,25100.0,0],["2014-11-28",25100.0,25100.0,25100.0,25100.0,0],["2014-12-01",25100.0,25100.0,25100.0,25100.0,1630000],["2014-12-02",25100.0,25100.0,25100.0,25100.0,0],["2014-12-03",25100.0,25100.0,25100.0,25100.0,0],["2014-12-04",25100.0,25100.0,25100.0,25100.0,0],["2014-12-05",25100.0,25100.0,25100.0,25100.0,0],["2014-12-08",25100.0,25100.0,25100.0,25100.0,0],["2014-12-09",25100.0,25100.0,25100.0,25100.0,0],["2014-12-10",25100.0,25100.0,25100.0,25100.0,500],["2014-12-11",25100.0,25100.0,25100.0,25100.0,0],["2014-12-12",25100.0,25100.0,25100.0,25100.0,0],["2014-12-15",25100.0,25100.0,25100.0,25100.0,0],["2014-12-16",25100.0,25100.0,25100.0,25100.0,0],["2014-12-17",25100.0,25100.0,25100.0,25100.0,0],["2014-12-18",25100.0,25100.0,25100.0,25100.0,0],["2014-12-19",25100.0,25100.0,25100.0,25100.0,0],["2014-12-22",25100.0,25100.0,25100.0,25100.0,0],["2014-12-23",25100.0,25100.0,25100.0,25100.0,0],["2014-12-24",25100.0,25100.0,25100.0,25100.0,0],["2014-12-25",25100.0,25100.0,25100.0,25100.0,0],["2014-12-26",25100.0,25100.0,25100.0,25100.0,0],["2014-12-29",25100.0,25100.0,25100.0,25100.0,0],["2014-12-30",25100.0,25100.0,25100.0,25100.0,0],["2014-12-31",25100.0,25100.0,25100.0,25100.0,0],["2015-01-05",25100.0,25100.0,25100.0,25100.0,0],["2015-01-06",25100.0,25100.0,25100.0,25100.0,0],["2015-01-07",25100.0,25100.0,25100.0,25100.0,0],["2015-01-08",25100.0,25100.0,25100.0,25100.0,0],["2015-01-09",25100.0,25100.0,25100.0,25100.0,0],["2015-01-12",25100.0,25100.0,25100.0,25100.0,0],["2015-01-13",24700.0,24700.0,24700.0,24700.0,2700],["2015-01-14",24700.0,24700.0,24700.0,24700.0,0],["2015-01-15",24700.0,24700.0,24700.0,24700.0,0],["2015-01-16",24700.0,24700.0,24700.0,24700.0,0],["2015-01-19",24700.0,24700.0,24700.0,24700.0,0],["2015-01-20",24700.0,24700.0,24700.0,24700.0,0],["2015-01-21",24700.0,24700.0,24700.0,24700.0,0],["2015-01-22",24700.0,24700.0,24700.0,24700.0,0],["2015-01-23",24700.0,24700.0,24700.0,24700.0,0],["2015-01-26",24700.0,24700.0,24700.0,24700.0,0],["2015-01-27",24700.0,24700.0,24700.0,24700.0,0],["2015-01-28",22300.0,22300.0,22300.0,22300.0,0],["2015-01-29",24700.0,24700.0,24700.0,24700.0,0],["2015-01-30",24700.0,24700.0,24700.0,24700.0,0],["2015-02-02",24700.0,24700.0,24700.0,24700.0,0],["2015-02-03",24700.0,24700.0,24700.0,24700.0,0],["2015-02-04",24700.0,24700.0,24700.0,24700.0,0],["2015-02-05",24700.0,24700.0,24700.0,24700.0,0],["2015-02-06",24700.0,24700.0,24700.0,24700.0,0],["2015-02-09",24700.0,24700.0,24700.0,24700.0,0],["2015-02-10",24700.0,24700.0,24700.0,24700.0,0],["2015-02-11",24700.0,24700.0,24700.0,24700.0,0],["2015-02-12",24700.0,24700.0,24700.0,24700.0,0],["2015-02-13",24700.0,24700.0,24700.0,24700.0,0],["2015-02-24",24700.0,24700.0,24700.0,24700.0,0],["2015-02-25",24700.0,24700.0,24700.0,24700.0,0],["2015-02-26",24700.0,24700.0,24700.0,24700.0,0],["2015-02-27",24700.0,24700.0,24700.0,24700.0,0],["2015-03-02",24700.0,24700.0,24700.0,24700.0,0],["2015-03-03",24700.0,24700.0,24700.0,24700.0,0],["2015-03-04",24700.0,24700.0,24700.0,24700.0,0],["2015-03-05",24700.0,24700.0,24700.0,24700.0,0],["2015-03-06",24700.0,24700.0,24700.0,24700.0,0],["2015-03-09",24700.0,24700.0,24700.0,24700.0,0],["2015-03-10",24700.0,24700.0,24700.0,24700.0,0],["2015-03-11",24700.0,24700.0,24700.0,24700.0,0],["2015-03-12",24700.0,24700.0,24700.0,24700.0,0],["2015-03-13",24700.0,24700.0,24700.0,24700.0,0],["2015-03-16",24700.0,24700.0,24700.0,24700.0,0],["2015-03-17",24700.0,24700.0,24700.0,24700.0,0],["2015-03-18",24700.0,24700.0,24700.0,24700.0,0],["2015-03-19",24700.0,24700.0,24700.0,24700.0,0],["2015-03-20",24700.0,24700.0,24700.0,24700.0,0],["2015-03-23",24700.0,24700.0,24700.0,24700.0,0],["2015-03-24",24700.0,24700.0,24700.0,24700.0,0],["2015-03-25",24700.0,24700.0,24700.0,24700.0,0],["2015-03-26",24700.0,24700.0,24700.0,24700.0,0],["2015-03-27",24700.0,24700.0,24700.0,24700.0,0],["2015-03-30",24600.0,24600.0,24600.0,24600.0,100],["2015-03-31",24600.0,24600.0,24600.0,24600.0,200],["2015-04-01",24600.0,24600.0,24600.0,24600.0,0],["2015-04-02",24600.0,24600.0,24600.0,24600.0,0],["2015-04-03",24600.0,24600.0,24600.0,24600.0,0],["2015-04-06",24600.0,24600.0,24600.0,24600.0,2461210],["2015-04-07",24600.0,24600.0,24600.0,24600.0,0],["2015-04-08",24600.0,24600.0,24600.0,24600.0,1500000],["2015-04-09",24600.0,24600.0,24600.0,24600.0,0],["2015-04-10",24600.0,24600.0,24600.0,24600.0,0],["2015-04-13",24600.0,24600.0,24600.0,24600.0,0],["2015-04-14",24600.0,24600.0,24600.0,24600.0,0],["2015-04-15",24600.0,24600.0,24600.0,24600.0,0],["2015-04-16",24600.0,24600.0,24600.0,24600.0,0],["2015-04-17",24600.0,24600.0,24600.0,24600.0,0],["2015-04-20",24600.0,24600.0,24600.0,24600.0,0],["2015-04-21",24600.0,24600.0,24600.0,24600.0,0],["2015-04-22",24600.0,24600.0,24600.0,24600.0,0],["2015-04-23",24600.0,24600.0,24600.0,24600.0,0],["2015-04-24",24600.0,24600.0,24600.0,24600.0,0],["2015-04-27",24600.0,24600.0,24600.0,24600.0,0],["2015-05-04",24600.0,24600.0,24600.0,24600.0,0],["2015-05-05",24600.0,24600.0,24600.0,24600.0,0],["2015-05-06",24600.0,24600.0,24600.0,24600.0,0],["2015-05-07",24600.0,24600.0,24600.0,24600.0,0],["2015-05-08",24600.0,24600.0,24600.0,24600.0,0],["2015-05-11",24600.0,24600.0,24600.0,24600.0,0],["2015-05-12",24600.0,24600.0,24600.0,24600.0,0],["2015-05-13",24600.0,24600.0,24600.0,24600.0,0],["2015-05-14",24600.0,24600.0,24600.0,24600.0,0],["2015-05-15",24600.0,24600.0,24600.0,24600.0,0],["2015-05-18",24600.0,24600.0,24600.0,24600.0,0],["2015-05-19",24600.0,24600.0,24600.0,24600.0,0],["2015-05-20",24600.0,24600.0,24600.0,24600.0,0],["2015-05-21",24600.0,24600.0,24600.0,24600.0,0],["2015-05-22",24600.0,24600.0,24600.0,24600.0,0],["2015-05-25",22200.0,22200.0,22200.0,22200.0,1000],["2015-05-26",22200.0,22200.0,22200.0,22200.0,0],["2015-05-27",21000.0,21000.0,21000.0,21000.0,100],["2015-05-28",20000.0,20000.0,20000.0,20000.0,100],["2015-05-29",18000.0,18000.0,18000.0,18000.0,200],["2015-06-01",16200.0,16200.0,16200.0,16200.0,200],["2015-06-02",14700.0,14700.0,14700.0,14700.0,500],["2015-06-03",13400.0,13400.0,13400.0,13400.0,1000],["2015-06-04",12200.0,12300.0,12200.0,12300.0,2300],["2015-06-05",11100.0,11100.0,11100.0,11100.0,100],["2015-06-08",11100.0,11100.0,11100.0,11100.0,0],["2015-06-09",11100.0,11100.0,11100.0,11100.0,0],["2015-06-10",11100.0,11100.0,11100.0,11100.0,0],["2015-06-11",11100.0,11100.0,11100.0,11100.0,0],["2015-06-12",11100.0,11100.0,11100.0,11100.0,0],["2015-06-15",11100.0,11100.0,11100.0,11100.0,0],["2015-06-16",11100.0,11100.0,11100.0,11100.0,0],["2015-06-17",11100.0,11100.0,11100.0,11100.0,0],["2015-06-18",11100.0,11100.0,11100.0,11100.0,0],["2015-06-19",11100.0,12200.0,11100.0,12200.0,800],["2015-06-22",12200.0,12200.0,12200.0,12200.0,0],["2015-06-23",12200.0,12200.0,12200.0,12200.0,0],["2015-06-24",12200.0,12200.0,12200.0,12200.0,0],["2015-06-25",12200.0,12200.0,12200.0,12200.0,0],["2015-06-26",11000.0,11000.0,11000.0,11000.0,200],["2015-06-29",11000.0,11000.0,11000.0,11000.0,0],["2015-06-30",11000.0,11000.0,11000.0,11000.0,0],["2015-07-01",11000.0,11000.0,11000.0,11000.0,0],["2015-07-02",11000.0,11000.0,11000.0,11000.0,0],["2015-07-03",9900.0,9900.0,9900.0,9900.0,100],["2015-07-06",9900.0,9900.0,9900.0,9900.0,0],["2015-07-07",9900.0,9900.0,9900.0,9900.0,0],["2015-07-08",9900.0,9900.0,9900.0,9900.0,0],["2015-07-09",9900.0,9900.0,9900.0,9900.0,0],["2015-07-10",9000.0,9000.0,9000.0,9000.0,63900],["2015-07-13",9000.0,9000.0,9000.0,9000.0,0],["2015-07-14",9000.0,9000.0,9000.0,9000.0,0],["2015-07-15",9000.0,9000.0,9000.0,9000.0,0],["2015-07-16",9000.0,9000.0,9000.0,9000.0,0],["2015-07-17",9000.0,9000.0,9000.0,9000.0,0],["2015-07-20",9000.0,9000.0,9000.0,9000.0,0],["2015-07-21",9000.0,9000.0,9000.0,9000.0,0],["2015-07-22",9000.0,9000.0,9000.0,9000.0,0],["2015-07-23",9000.0,9000.0,9000.0,9000.0,0],["2015-07-24",9000.0,9000.0,9000.0,9000.0,0],["2015-07-27",9000.0,9000.0,9000.0,9000.0,0],["2015-07-28",9000.0,9000.0,9000.0,9000.0,0],["2015-07-29",9000.0,9000.0,9000.0,9000.0,0],["2015-07-30",9000.0,9000.0,9000.0,9000.0,0],["2015-07-31",8100.0,8100.0,8100.0,8100.0,200],["2015-08-03",8100.0,8100.0,8100.0,8100.0,100],["2015-08-04",7300.0,7300.0,7300.0,7300.0,100],["2015-08-05",6600.0,6600.0,6600.0,6600.0,200],["2015-08-06",6600.0,6600.0,6600.0,6600.0,0],["2015-08-07",6600.0,6600.0,6600.0,6600.0,200],["2015-08-10",6600.0,6600.0,6000.0,6000.0,1700],["2015-08-11",6000.0,6000.0,6000.0,6000.0,0],["2015-08-12",6000.0,6000.0,6000.0,6000.0,0],["2015-08-13",6000.0,6000.0,6000.0,6000.0,0],["2015-08-14",5400.0,5400.0,5400.0,5400.0,100],["2015-08-17",5400.0,5400.0,5400.0,5400.0,0],["2015-08-18",5400.0,5400.0,5400.0,5400.0,0],["2015-08-19",5400.0,5400.0,5400.0,5400.0,0],["2015-08-20",5400.0,5400.0,5400.0,5400.0,0],["2015-08-21",5400.0,5400.0,5400.0,5400.0,0],["2015-08-24",5400.0,5400.0,5400.0,5400.0,0],["2015-08-25",5400.0,5400.0,5400.0,5400.0,0],["2015-08-26",5400.0,5400.0,5400.0,5400.0,0],["2015-08-27",5900.0,5900.0,5900.0,5900.0,300],["2015-08-28",5900.0,5900.0,5800.0,5800.0,30600],["2015-08-31",6000.0,6000.0,6000.0,6000.0,100],["2015-09-01",6000.0,6000.0,6000.0,6000.0,100],["2015-09-03",6000.0,6000.0,6000.0,6000.0,0],["2015-09-04",6000.0,6000.0,6000.0,6000.0,0],["2015-09-07",6000.0,6000.0,6000.0,6000.0,0],["2015-09-08",6000.0,6000.0,6000.0,6000.0,0],["2015-09-09",6000.0,6000.0,6000.0,6000.0,0],["2015-09-10",6300.0,6300.0,6300.0,6300.0,100],["2015-09-11",6400.0,6400.0,6300.0,6300.0,4400],["2015-09-14",6300.0,6300.0,6300.0,6300.0,0],["2015-09-15",6600.0,6600.0,6600.0,6600.0,200],["2015-09-16",6800.0,6800.0,6800.0,6800.0,100],["2015-09-17",6800.0,6800.0,6800.0,6800.0,0],["2015-09-18",6500.0,6500.0,6500.0,6500.0,100],["2015-09-21",6500.0,6500.0,6500.0,6500.0,0],["2015-09-22",5900.0,5900.0,5900.0,5900.0,100],["2015-09-23",5400.0,5400.0,5400.0,5400.0,300],["2015-09-24",4900.0,4900.0,4900.0,4900.0,1700],["2015-09-25",4500.0,4500.0,4500.0,4500.0,100],["2015-09-28",4400.0,4500.0,4400.0,4500.0,15500],["2015-09-29",4500.0,4900.0,4500.0,4900.0,1200],["2015-09-30",5300.0,5300.0,5300.0,5300.0,2000],["2015-10-01",5300.0,5600.0,5300.0,5600.0,300],["2015-10-02",6100.0,6100.0,6100.0,6100.0,100],["2015-10-05",5900.0,5900.0,5700.0,5700.0,2100],["2015-10-06",5900.0,5900.0,5900.0,5900.0,100],["2015-10-07",5900.0,5900.0,5900.0,5900.0,0],["2015-10-08",5500.0,5500.0,5500.0,5500.0,200],["2015-10-09",5500.0,5500.0,5500.0,5500.0,0],["2015-10-12",6000.0,6000.0,5500.0,5500.0,500],["2015-10-13",5900.0,5900.0,5000.0,5900.0,1400],["2015-10-14",6400.0,6400.0,6400.0,6400.0,100],["2015-10-15",7000.0,7000.0,6000.0,6900.0,2300],["2015-10-16",7500.0,7500.0,6900.0,7400.0,1000],["2015-10-19",8100.0,8100.0,8100.0,8100.0,100],["2015-10-20",8900.0,8900.0,7300.0,7300.0,600],["2015-10-21",8000.0,8000.0,8000.0,8000.0,100],["2015-10-22",8000.0,8000.0,8000.0,8000.0,0],["2015-10-23",8800.0,8800.0,8800.0,8800.0,100],["2015-10-26",9600.0,9600.0,8000.0,8000.0,200],["2015-10-27",8800.0,8800.0,8500.0,8500.0,600],["2015-10-28",9300.0,9300.0,7700.0,7700.0,800],["2015-10-29",8400.0,8400.0,8400.0,8400.0,100],["2015-10-30",9200.0,9200.0,9200.0,9200.0,100],["2015-11-02",10100.0,10100.0,8600.0,8600.0,200],["2015-11-03",9400.0,9400.0,9400.0,9400.0,100],["2015-11-04",9400.0,9400.0,9400.0,9400.0,0],["2015-11-05",9400.0,9400.0,9400.0,9400.0,0],["2015-11-06",9400.0,9400.0,9400.0,9400.0,0],["2015-11-09",9400.0,9400.0,9400.0,9400.0,0],["2015-11-10",9300.0,9300.0,9300.0,9300.0,400],["2015-11-11",9300.0,9300.0,9300.0,9300.0,0],["2015-11-12",10200.0,10200.0,8400.0,8400.0,2100],["2015-11-13",9200.0,9200.0,9000.0,9000.0,1100],["2015-11-16",9900.0,9900.0,9000.0,9400.0,1100],["2015-11-17",8500.0,9400.0,8500.0,9400.0,900],["2015-11-18",8500.0,9400.0,8500.0,9400.0,1900],["2015-11-19",10300.0,10300.0,10300.0,10300.0,100],["2015-11-20",11300.0,11300.0,10000.0,11300.0,800],["2015-11-23",12400.0,12400.0,11000.0,12400.0,1900],["2015-11-24",13600.0,13600.0,12400.0,13600.0,8400],["2015-11-25",14800.0,14800.0,13000.0,14600.0,1200],["2015-11-26",16000.0,16000.0,15800.0,15800.0,1100],["2015-11-27",17300.0,17300.0,16800.0,16800.0,2100],["2015-11-30",18400.0,18400.0,16800.0,16800.0,200],["2015-12-01",18400.0,18400.0,16000.0,16000.0,1200],["2015-12-02",17600.0,17600.0,16000.0,16000.0,400],["2015-12-03",17600.0,17600.0,14400.0,14400.0,600],["2015-12-04",13000.0,13000.0,13000.0,13000.0,100],["2015-12-07",14300.0,14300.0,11700.0,11700.0,3100],["2015-12-08",10600.0,10600.0,10600.0,10600.0,1600],["2015-12-09",9600.0,10600.0,9600.0,10600.0,2200],["2015-12-10",9600.0,11400.0,9600.0,9600.0,1600],["2015-12-11",8700.0,10500.0,8700.0,10500.0,3500],["2015-12-14",10500.0,10600.0,9500.0,10600.0,900],["2015-12-15",11600.0,11600.0,9600.0,10800.0,1700],["2015-12-16",11200.0,11200.0,9800.0,9800.0,1700],["2015-12-17",8900.0,10100.0,8900.0,9800.0,2600],["2015-12-18",10600.0,10600.0,8900.0,10400.0,1200],["2015-12-21",9400.0,10900.0,9400.0,10900.0,3900],["2015-12-22",11900.0,11900.0,9900.0,11900.0,1800],["2015-12-23",13000.0,13000.0,10800.0,12900.0,1800],["2015-12-24",14100.0,14100.0,11700.0,13100.0,3600],["2015-12-25",14400.0,14400.0,11800.0,13100.0,2800],["2015-12-28",12000.0,14000.0,11800.0,11800.0,2100],["2015-12-29",12800.0,12900.0,10700.0,12900.0,9300],["2015-12-30",12900.0,13800.0,11700.0,13800.0,23500],["2015-12-31",15100.0,15100.0,12500.0,12500.0,2200],["2016-01-04",11300.0,11300.0,11300.0,11300.0,800],["2016-01-05",10200.0,12200.0,10200.0,10200.0,1600],["2016-01-06",11200.0,11200.0,9200.0,9900.0,5600],["2016-01-07",10800.0,10800.0,9000.0,9000.0,3500],["2016-01-08",9900.0,9900.0,8100.0,9000.0,900],["2016-01-11",8100.0,9900.0,8100.0,9900.0,400],["2016-01-12",9000.0,9800.0,9000.0,9800.0,200],["2016-01-13",9100.0,9600.0,8900.0,9600.0,1500],["2016-01-14",8700.0,8800.0,8700.0,8800.0,300],["2016-01-15",9400.0,9400.0,9400.0,9400.0,100],["2016-01-18",9300.0,9300.0,9300.0,9300.0,200],["2016-01-19",9800.0,9800.0,9800.0,9800.0,100],["2016-01-20",8900.0,8900.0,8900.0,8900.0,1800],["2016-01-21",8100.0,8100.0,8100.0,8100.0,300],["2016-01-22",7600.0,8800.0,7600.0,8800.0,200],["2016-01-25",9400.0,9400.0,9400.0,9400.0,100],["2016-01-26",9400.0,9400.0,9400.0,9400.0,0],["2016-01-27",9400.0,9400.0,9400.0,9400.0,0],["2016-01-28",8500.0,8500.0,8500.0,8500.0,1200],["2016-01-29",7800.0,8900.0,7800.0,8900.0,200],["2016-02-01",8100.0,8100.0,8100.0,8100.0,2800],["2016-02-02",7400.0,7400.0,7300.0,7300.0,300],["2016-02-03",6900.0,7300.0,6600.0,6600.0,3400],["2016-02-04",6100.0,7200.0,6000.0,6000.0,4400],["2016-02-05",6000.0,6100.0,6000.0,6100.0,2200],["2016-02-15",5600.0,6700.0,5500.0,6600.0,600],["2016-02-16",6200.0,6900.0,6200.0,6900.0,1200],["2016-02-17",6600.0,6600.0,6600.0,6600.0,100],["2016-02-18",6000.0,7000.0,6000.0,6500.0,20900],["2016-02-19",6800.0,6800.0,6800.0,6800.0,100],["2016-02-22",6800.0,6800.0,6800.0,6800.0,100],["2016-02-23",6800.0,6800.0,6800.0,6800.0,0],["2016-02-24",6700.0,6700.0,6700.0,6700.0,100],["2016-02-25",6700.0,6700.0,6700.0,6700.0,0],["2016-02-26",6700.0,6700.0,6700.0,6700.0,0],["2016-02-29",6800.0,6800.0,6100.0,6100.0,12300],["2016-03-01",5700.0,6600.0,5600.0,5600.0,10200],["2016-03-02",5800.0,5800.0,5800.0,5800.0,300],["2016-03-03",6100.0,6300.0,6100.0,6200.0,3100],["2016-03-04",5700.0,5700.0,5700.0,5700.0,100],["2016-03-07",6000.0,6000.0,6000.0,6000.0,2000],["2016-03-08",5800.0,6100.0,5600.0,6100.0,18600],["2016-03-09",5600.0,5600.0,5600.0,5600.0,200],["2016-03-10",6000.0,6000.0,5800.0,5800.0,1300],["2016-03-11",6000.0,6200.0,5700.0,5700.0,300],["2016-03-14",6100.0,6100.0,5600.0,6100.0,1000],["2016-03-15",6300.0,6300.0,5900.0,5900.0,500],["2016-03-16",6300.0,6300.0,5800.0,5800.0,1100],["2016-03-17",6000.0,6200.0,6000.0,6200.0,1300],["2016-03-18",6300.0,6300.0,6300.0,6300.0,3700],["2016-03-21",6700.0,6700.0,6700.0,6700.0,300],["2016-03-22",6800.0,6900.0,6800.0,6900.0,1600],["2016-03-23",6300.0,6300.0,6300.0,6300.0,100],["2016-03-24",6800.0,6900.0,6800.0,6900.0,3800],["2016-03-25",7200.0,7400.0,6400.0,6400.0,800],["2016-03-28",6500.0,7000.0,6500.0,7000.0,400],["2016-03-29",7500.0,7700.0,6300.0,7700.0,1300],["2016-03-30",7700.0,8300.0,7000.0,7900.0,5500],["2016-03-31",7200.0,7200.0,7200.0,7200.0,100],["2016-04-01",7200.0,7200.0,7200.0,7200.0,0],["2016-04-04",6900.0,6900.0,6800.0,6800.0,10100],["2016-04-05",7400.0,7400.0,6200.0,6200.0,5800],["2016-04-06",6800.0,6800.0,6800.0,6800.0,800],["2016-04-07",7400.0,7400.0,6300.0,6300.0,4900],["2016-04-08",6900.0,6900.0,5700.0,5700.0,600],["2016-04-11",6200.0,6200.0,6200.0,6200.0,6200],["2016-04-12",6700.0,6700.0,6700.0,6700.0,100],["2016-04-13",7300.0,7300.0,7300.0,7300.0,100],["2016-04-14",6900.0,6900.0,6900.0,6900.0,2000],["2016-04-15",7200.0,7200.0,6300.0,6300.0,600],["2016-04-19",6700.0,6800.0,6700.0,6800.0,200],["2016-04-20",7000.0,7000.0,6800.0,6800.0,6500],["2016-04-21",7300.0,7300.0,6200.0,6200.0,800],["2016-04-22",6800.0,6800.0,6000.0,6200.0,1400],["2016-04-25",6800.0,6800.0,6100.0,6100.0,4300],["2016-04-26",6700.0,6700.0,6100.0,6600.0,2400],["2016-04-27",6800.0,6800.0,6100.0,6100.0,300],["2016-04-28",6600.0,6600.0,6100.0,6100.0,2300],["2016-04-29",6600.0,6600.0,6100.0,6100.0,7500],["2016-05-04",6600.0,6600.0,6200.0,6400.0,1400],["2016-05-05",7000.0,7000.0,6200.0,6200.0,200],["2016-05-06",6600.0,6600.0,6200.0,6600.0,4200],["2016-05-09",6000.0,6300.0,6000.0,6300.0,1100],["2016-05-10",6500.0,6500.0,6000.0,6000.0,400],["2016-05-11",6400.0,6400.0,6000.0,6100.0,1000],["2016-05-12",6400.0,6400.0,6100.0,6100.0,200],["2016-05-13",6100.0,6200.0,6100.0,6200.0,2200],["2016-05-16",6100.0,6200.0,6000.0,6000.0,1800],["2016-05-17",6400.0,6400.0,5700.0,5700.0,4300],["2016-05-18",6200.0,6200.0,5800.0,6200.0,800],["2016-05-19",6100.0,6700.0,6100.0,6700.0,2000],["2016-05-20",6100.0,6600.0,6100.0,6100.0,5300],["2016-05-23",6100.0,6100.0,6100.0,6100.0,0],["2016-05-24",6100.0,6100.0,6100.0,6100.0,0],["2016-05-25",6100.0,6500.0,6000.0,6500.0,800],["2016-05-26",6000.0,6200.0,6000.0,6200.0,200],["2016-05-27",6000.0,6200.0,6000.0,6200.0,1200],["2016-05-30",6000.0,6000.0,6000.0,6000.0,2200],["2016-05-31",6000.0,6000.0,6000.0,6000.0,0],["2016-06-01",6200.0,6200.0,6000.0,6000.0,1200],["2016-06-02",6000.0,6200.0,6000.0,6200.0,5100],["2016-06-03",6300.0,6300.0,6300.0,6300.0,200],["2016-06-06",6300.0,6700.0,6300.0,6600.0,900],["2016-06-07",6600.0,7100.0,6600.0,7100.0,300],["2016-06-08",6400.0,7100.0,6400.0,7100.0,2000],["2016-06-09",6400.0,6400.0,6400.0,6400.0,3800],["2016-06-10",6300.0,6300.0,6300.0,6300.0,3200],["2016-06-13",6500.0,6700.0,6500.0,6700.0,400],["2016-06-14",6800.0,7200.0,6400.0,6800.0,3900],["2016-06-15",6900.0,6900.0,6300.0,6900.0,2000],["2016-06-16",6800.0,6800.0,6800.0,6800.0,200],["2016-06-17",7000.0,7000.0,7000.0,7000.0,1000],["2016-06-20",7000.0,7000.0,7000.0,7000.0,0],["2016-06-21",7500.0,7500.0,7500.0,7500.0,100],["2016-06-22",7400.0,7400.0,7400.0,7400.0,200],["2016-06-23",7400.0,7400.0,7400.0,7400.0,0],["2016-06-24",6700.0,7500.0,6700.0,7500.0,20300],["2016-06-27",7600.0,7600.0,6800.0,7300.0,3200],["2016-06-28",7900.0,7900.0,6600.0,7200.0,1400],["2016-06-29",7800.0,7800.0,6500.0,7700.0,20500],["2016-06-30",7000.0,8300.0,7000.0,8300.0,47900],["2016-07-01",7500.0,7500.0,7500.0,7500.0,2700],["2016-07-04",6800.0,6800.0,6800.0,6800.0,23700],["2016-07-05",6300.0,7200.0,6300.0,7200.0,200],["2016-07-06",6800.0,7100.0,6800.0,7100.0,3700],["2016-07-07",6400.0,6400.0,6400.0,6400.0,100],["2016-07-08",7000.0,7000.0,7000.0,7000.0,100],["2016-07-11",7300.0,7300.0,6400.0,7200.0,300],["2016-07-12",7100.0,7100.0,6700.0,6700.0,200],["2016-07-13",6700.0,6700.0,6700.0,6700.0,2000],["2016-07-14",6400.0,6400.0,6400.0,6400.0,300],["2016-07-15",6200.0,6600.0,6200.0,6600.0,3900],["2016-07-18",6400.0,7100.0,6400.0,7100.0,1200],["2016-07-19",7100.0,7100.0,7100.0,7100.0,0],["2016-07-20",7100.0,7100.0,7100.0,7100.0,0],["2016-07-21",7100.0,7100.0,7100.0,7100.0,0],["2016-07-22",6400.0,6400.0,6400.0,6400.0,2800],["2016-07-25",7000.0,7000.0,7000.0,7000.0,100],["2016-07-26",6600.0,6600.0,6300.0,6300.0,4100],["2016-07-27",6300.0,6300.0,6300.0,6300.0,0],["2016-07-28",6300.0,6300.0,6300.0,6300.0,0],["2016-07-29",6300.0,6300.0,6300.0,6300.0,0],["2016-08-01",6300.0,6300.0,6300.0,6300.0,0],["2016-08-02",6600.0,6600.0,6600.0,6600.0,100],["2016-08-03",6000.0,6100.0,6000.0,6000.0,3000],["2016-08-04",6000.0,6000.0,6000.0,6000.0,0],["2016-08-05",6000.0,6000.0,6000.0,6000.0,0],["2016-08-08",6500.0,6500.0,6500.0,6500.0,100],["2016-08-09",5900.0,6300.0,5900.0,6300.0,600],["2016-08-10",6300.0,6300.0,6300.0,6300.0,0],["2016-08-11",6300.0,6300.0,6300.0,6300.0,0],["2016-08-12",6600.0,6600.0,6600.0,6600.0,100],["2016-08-15",6600.0,6600.0,6600.0,6600.0,0],["2016-08-16",6600.0,6600.0,6600.0,6600.0,0],["2016-08-17",6600.0,6600.0,6600.0,6600.0,0],["2016-08-18",6600.0,6600.0,6600.0,6600.0,0],["2016-08-19",6600.0,6600.0,6600.0,6600.0,0],["2016-08-22",6000.0,6000.0,6000.0,6000.0,200],["2016-08-23",6000.0,6000.0,6000.0,6000.0,0],["2016-08-24",6200.0,6200.0,6200.0,6200.0,100],["2016-08-25",6000.0,6000.0,5900.0,5900.0,1500],["2016-08-26",5900.0,5900.0,5900.0,5900.0,0],["2016-08-29",5500.0,5900.0,5500.0,5900.0,200],["2016-08-30",5900.0,5900.0,5900.0,5900.0,0],["2016-08-31",5900.0,5900.0,5900.0,5900.0,0],["2016-09-01",5900.0,5900.0,5900.0,5900.0,0],["2016-09-05",5700.0,5700.0,5600.0,5600.0,2400],["2016-09-06",5600.0,5600.0,5600.0,5600.0,0],["2016-09-07",5600.0,5600.0,5600.0,5600.0,0],["2016-09-08",5400.0,5400.0,5200.0,5200.0,1000],["2016-09-09",4800.0,4800.0,4800.0,4800.0,1600],["2016-09-12",5200.0,5200.0,4600.0,4600.0,1500],["2016-09-13",4300.0,4300.0,4200.0,4200.0,5800],["2016-09-14",4600.0,4600.0,3800.0,3800.0,200],["2016-09-15",3800.0,4100.0,3500.0,4100.0,5900],["2016-09-16",4100.0,4100.0,3700.0,3700.0,400],["2016-09-19",4000.0,4000.0,4000.0,4000.0,300],["2016-09-20",4000.0,4000.0,4000.0,4000.0,0],["2016-09-21",4300.0,4300.0,3600.0,3600.0,200],["2016-09-22",3900.0,3900.0,3900.0,3900.0,100],["2016-09-23",4200.0,4200.0,3800.0,4200.0,300],["2016-09-26",4600.0,4600.0,4600.0,4600.0,800],["2016-09-27",4700.0,4700.0,4200.0,4200.0,200],["2016-09-28",4500.0,4500.0,4500.0,4500.0,100],["2016-09-29",4800.0,4800.0,4800.0,4800.0,200],["2016-09-30",4500.0,4500.0,4500.0,4500.0,1000],["2016-10-03",4500.0,4500.0,4500.0,4500.0,0],["2016-10-04",4700.0,4700.0,4700.0,4700.0,100],["2016-10-05",4700.0,4700.0,4700.0,4700.0,0],["2016-10-06",4600.0,5000.0,4600.0,5000.0,700],["2016-10-07",5000.0,5000.0,5000.0,5000.0,0],["2016-10-10",5000.0,5000.0,5000.0,5000.0,0],["2016-10-11",5400.0,5400.0,5400.0,5400.0,100],["2016-10-12",5400.0,5400.0,5400.0,5400.0,0],["2016-10-13",5400.0,5400.0,5400.0,5400.0,0],["2016-10-14",5400.0,5400.0,5400.0,5400.0,0],["2016-10-17",5400.0,5500.0,5400.0,5500.0,900],["2016-10-18",5500.0,5500.0,5500.0,5500.0,0],["2016-10-19",5400.0,5400.0,5400.0,5400.0,600],["2016-10-20",5400.0,5400.0,5400.0,5400.0,0],["2016-10-21",5400.0,5400.0,5400.0,5400.0,0],["2016-10-24",5200.0,5200.0,5200.0,5200.0,100],["2016-10-25",5200.0,5200.0,5200.0,5200.0,0],["2016-10-26",5200.0,5200.0,5200.0,5200.0,0],["2016-10-27",5200.0,5200.0,5200.0,5200.0,0],["2016-10-28",5700.0,5700.0,5700.0,5700.0,100],["2016-10-31",6100.0,6100.0,6100.0,6100.0,100],["2016-11-01",6100.0,6100.0,6100.0,6100.0,0],["2016-11-02",6100.0,6100.0,6100.0,6100.0,0],["2016-11-03",6100.0,6100.0,6100.0,6100.0,0],["2016-11-04",6600.0,6600.0,5500.0,5500.0,200],["2016-11-07",5500.0,5500.0,5500.0,5500.0,0],["2016-11-08",5500.0,5500.0,5500.0,5500.0,0],["2016-11-09",5500.0,5500.0,5500.0,5500.0,0],["2016-11-10",5500.0,5500.0,5500.0,5500.0,0],["2016-11-11",5500.0,5500.0,5500.0,5500.0,0],["2016-11-14",5500.0,5500.0,5500.0,5500.0,0],["2016-11-15",5500.0,5500.0,5500.0,5500.0,0],["2016-11-16",5500.0,5500.0,5500.0,5500.0,0],["2016-11-17",5500.0,5500.0,5500.0,5500.0,0],["2016-11-18",6000.0,6000.0,6000.0,6000.0,100],["2016-11-21",6600.0,6600.0,6600.0,6600.0,100],["2016-11-22",6600.0,6600.0,6600.0,6600.0,0],["2016-11-23",6600.0,6600.0,6600.0,6600.0,0],["2016-11-24",6600.0,6600.0,6600.0,6600.0,0],["2016-11-25",6600.0,6600.0,6600.0,6600.0,0],["2016-11-28",6600.0,6600.0,6600.0,6600.0,0],["2016-11-29",6600.0,6600.0,6600.0,6600.0,0],["2016-11-30",6000.0,6000.0,6000.0,6000.0,900],["2016-12-01",6000.0,6000.0,6000.0,6000.0,0],["2016-12-02",6000.0,6000.0,6000.0,6000.0,0],["2016-12-05",5400.0,5400.0,5400.0,5400.0,100],["2016-12-06",5400.0,5400.0,5400.0,5400.0,0],["2016-12-07",5400.0,5400.0,5400.0,5400.0,0],["2016-12-08",5400.0,5400.0,5400.0,5400.0,0],["2016-12-09",5400.0,5400.0,5400.0,5400.0,0],["2016-12-12",5400.0,5400.0,5400.0,5400.0,0],["2016-12-13",5800.0,5800.0,5800.0,5800.0,100],["2016-12-14",5800.0,5800.0,5800.0,5800.0,0],["2016-12-15",5800.0,5800.0,5800.0,5800.0,0],["2016-12-16",6200.0,6200.0,6200.0,6200.0,100],["2016-12-19",6000.0,6000.0,6000.0,6000.0,100],["2016-12-20",6000.0,6000.0,6000.0,6000.0,0],["2016-12-21",6000.0,6000.0,6000.0,6000.0,0],["2016-12-22",6000.0,6000.0,6000.0,6000.0,0],["2016-12-23",5400.0,5400.0,5400.0,5400.0,100],["2016-12-26",5400.0,5400.0,5400.0,5400.0,0],["2016-12-27",5800.0,5800.0,5800.0,5800.0,100],["2016-12-28",6000.0,6300.0,5900.0,6300.0,4600],["2016-12-29",6800.0,6900.0,6800.0,6900.0,2900],["2016-12-30",6500.0,7000.0,6300.0,7000.0,5400],["2017-01-03",7000.0,7000.0,7000.0,7000.0,0],["2017-01-04",6300.0,6300.0,6300.0,6300.0,1000],["2017-01-05",6000.0,6000.0,6000.0,6000.0,400],["2017-01-06",5600.0,5600.0,5500.0,5500.0,33300],["2017-01-09",5500.0,5500.0,5500.0,5500.0,0],["2017-01-10",5900.0,5900.0,5900.0,5900.0,100],["2017-01-11",5900.0,5900.0,5900.0,5900.0,100],["2017-01-12",5400.0,5400.0,5400.0,5400.0,200],["2017-01-13",5400.0,5400.0,5400.0,5400.0,0],["2017-01-16",5400.0,5400.0,5400.0,5400.0,0],["2017-01-17",5400.0,5400.0,5400.0,5400.0,0],["2017-01-18",5900.0,5900.0,4900.0,4900.0,3300],["2017-01-19",4500.0,4500.0,4500.0,4500.0,100],["2017-01-20",4500.0,4500.0,4500.0,4500.0,0],["2017-01-23",4500.0,4500.0,4500.0,4500.0,0],["2017-01-24",4100.0,4100.0,4100.0,4100.0,100],["2017-01-25",4500.0,4500.0,4500.0,4500.0,100],["2017-02-02",4400.0,4400.0,4400.0,4400.0,700],["2017-02-03",4800.0,4800.0,4800.0,4800.0,100],["2017-02-06",4800.0,5200.0,4800.0,5200.0,200],["2017-02-07",5700.0,5700.0,5700.0,5700.0,100],["2017-02-08",5700.0,5700.0,5700.0,5700.0,0],["2017-02-09",5700.0,5700.0,5700.0,5700.0,0],["2017-02-10",5200.0,6200.0,5200.0,5200.0,1200],["2017-02-13",5200.0,5200.0,5200.0,5200.0,0],["2017-02-14",5200.0,5200.0,5200.0,5200.0,0],["2017-02-15",5600.0,5600.0,5600.0,5600.0,100],["2017-02-16",5600.0,5600.0,5600.0,5600.0,0],["2017-02-17",5600.0,5600.0,5600.0,5600.0,0],["2017-02-20",5600.0,5600.0,5600.0,5600.0,0],["2017-02-21",5100.0,5100.0,5100.0,5100.0,1700],["2017-02-22",4600.0,4600.0,4600.0,4600.0,200],["2017-02-23",4600.0,4600.0,4600.0,4600.0,1000],["2017-02-24",4500.0,5000.0,4500.0,4500.0,2900],["2017-02-27",4500.0,4800.0,4200.0,4800.0,2300],["2017-02-28",4800.0,4800.0,4800.0,4800.0,0],["2017-03-01",4800.0,4800.0,4800.0,4800.0,0],["2017-03-02",4400.0,4400.0,4400.0,4400.0,2700],["2017-03-03",4400.0,4400.0,4400.0,4400.0,2000],["2017-03-06",4400.0,4500.0,4400.0,4500.0,16800],["2017-03-07",4600.0,4600.0,4600.0,4600.0,100],["2017-03-08",4600.0,4600.0,4600.0,4600.0,0],["2017-03-09",4700.0,5000.0,4700.0,5000.0,800],["2017-03-10",4600.0,5400.0,4600.0,5400.0,11700],["2017-03-13",4900.0,5500.0,4900.0,5500.0,5100],["2017-03-14",5100.0,5600.0,5000.0,5600.0,4200],["2017-03-15",5900.0,5900.0,5900.0,5900.0,100],["2017-03-16",5900.0,5900.0,5900.0,5900.0,100],["2017-03-17",5900.0,5900.0,5900.0,5900.0,0],["2017-03-20",5900.0,6100.0,5900.0,6100.0,200],["2017-03-21",6100.0,6100.0,6100.0,6100.0,100],["2017-03-22",6100.0,6100.0,6100.0,6100.0,0],["2017-03-23",6100.0,6100.0,6100.0,6100.0,0],["2017-03-24",6100.0,6100.0,6100.0,6100.0,0],["2017-03-27",6100.0,6100.0,6100.0,6100.0,0],["2017-03-28",6100.0,6100.0,6100.0,6100.0,0],["2017-03-29",6100.0,6100.0,6100.0,6100.0,300],["2017-03-30",6100.0,6100.0,6100.0,6100.0,0],["2017-03-31",5500.0,5500.0,5500.0,5500.0,100],["2017-04-03",6000.0,6000.0,5200.0,5400.0,1400],["2017-04-04",5700.0,5700.0,4900.0,5700.0,400],["2017-04-05",5700.0,5700.0,5700.0,5700.0,0],["2017-04-07",5900.0,5900.0,5200.0,5500.0,3200],["2017-04-10",5000.0,5900.0,5000.0,5900.0,200],["2017-04-11",5900.0,5900.0,5900.0,5900.0,0],["2017-04-12",5900.0,5900.0,5900.0,5900.0,0],["2017-04-13",5900.0,5900.0,5900.0,5900.0,0],["2017-04-14",5900.0,5900.0,5900.0,5900.0,0],["2017-04-17",5400.0,5400.0,5400.0,5400.0,2500],["2017-04-18",4900.0,5900.0,4900.0,5900.0,700],["2017-04-19",5400.0,5400.0,5400.0,5400.0,2500],["2017-04-20",5900.0,5900.0,4900.0,4900.0,900],["2017-04-21",4500.0,5200.0,4500.0,5200.0,17820],["2017-04-24",5400.0,5400.0,5400.0,5400.0,100],["2017-04-25",5400.0,5400.0,5400.0,5400.0,100],["2017-04-26",5400.0,5400.0,5400.0,5400.0,0],["2017-04-27",4900.0,4900.0,4900.0,4900.0,600],["2017-04-28",4500.0,5000.0,4500.0,4600.0,50400],["2017-05-03",4200.0,4400.0,4200.0,4400.0,5500],["2017-05-04",4700.0,4800.0,4400.0,4800.0,4100],["2017-05-05",4500.0,4700.0,4500.0,4700.0,1800],["2017-05-08",4700.0,4800.0,4700.0,4800.0,1100],["2017-05-09",4800.0,5100.0,4800.0,5100.0,400],["2017-05-10",5100.0,5100.0,5100.0,5100.0,0],["2017-05-11",5100.0,5400.0,5100.0,5400.0,400],["2017-05-12",5800.0,5800.0,5800.0,5800.0,100],["2017-05-15",5900.0,6300.0,5900.0,6300.0,200],["2017-05-16",5700.0,5700.0,5700.0,5700.0,100],["2017-05-17",5900.0,5900.0,5200.0,5300.0,1900],["2017-05-18",5500.0,5500.0,4800.0,5500.0,5000],["2017-05-19",5500.0,5500.0,5500.0,5500.0,0],["2017-05-22",5000.0,5000.0,5000.0,5000.0,400],["2017-05-23",5300.0,5300.0,4700.0,4700.0,500],["2017-05-24",4700.0,4700.0,4700.0,4700.0,0],["2017-05-25",4700.0,4900.0,4700.0,4800.0,11200],["2017-05-26",4700.0,4900.0,4700.0,4700.0,2200],["2017-05-29",4700.0,5000.0,4700.0,5000.0,2400],["2017-05-30",5000.0,5000.0,5000.0,5000.0,100],["2017-05-31",4900.0,5000.0,4900.0,5000.0,20100],["2017-06-01",4900.0,5000.0,4900.0,5000.0,5100],["2017-06-02",4900.0,4900.0,4900.0,4900.0,5000],["2017-06-05",4800.0,4900.0,4800.0,4900.0,5100],["2017-06-06",4900.0,4900.0,4900.0,4900.0,15000],["2017-06-07",4900.0,4900.0,4900.0,4900.0,15020],["2017-06-08",4900.0,5000.0,4900.0,5000.0,7000],["2017-06-09",4900.0,5300.0,4900.0,5300.0,600],["2017-06-12",5400.0,5400.0,5400.0,5400.0,100],["2017-06-13",5400.0,5400.0,5400.0,5400.0,0],["2017-06-14",5700.0,5700.0,5700.0,5700.0,100],["2017-06-15",5700.0,5700.0,5700.0,5700.0,0],["2017-06-16",5200.0,5300.0,5200.0,5300.0,15700],["2017-06-19",5100.0,5600.0,5100.0,5600.0,600],["2017-06-20",5600.0,5600.0,5600.0,5600.0,2385900],["2017-06-21",5100.0,5100.0,5100.0,5100.0,2988025],["2017-06-22",5200.0,5600.0,5100.0,5100.0,4200],["2017-06-23",5500.0,5600.0,5500.0,5600.0,2100],["2017-06-26",6100.0,6100.0,6100.0,6100.0,610],["2017-06-27",5600.0,6600.0,5500.0,6300.0,7000],["2017-06-28",6400.0,6400.0,5700.0,6300.0,5702],["2017-06-29",6200.0,6300.0,5700.0,5800.0,7408],["2017-06-30",6100.0,6300.0,5300.0,6300.0,46900],["2017-07-03",5700.0,6300.0,5700.0,6300.0,8000],["2017-07-04",6300.0,6300.0,6300.0,6300.0,0],["2017-07-05",6300.0,6300.0,6300.0,6300.0,0],["2017-07-06",6600.0,6600.0,6600.0,6600.0,1002],["2017-07-07",6000.0,7200.0,6000.0,7100.0,13510],["2017-07-10",7700.0,7700.0,7100.0,7100.0,15900],["2017-07-11",7100.0,7100.0,7100.0,7100.0,200],["2017-07-12",7500.0,7500.0,7500.0,7500.0,100],["2017-07-13",6800.0,7600.0,6800.0,6800.0,12016],["2017-07-14",6200.0,6200.0,6200.0,6200.0,1000],["2017-07-17",6800.0,6800.0,6800.0,6800.0,100],["2017-07-18",6700.0,6800.0,6200.0,6800.0,4106],["2017-07-19",6200.0,6200.0,6200.0,6200.0,100],["2017-07-20",5600.0,6800.0,5600.0,5700.0,300],["2017-07-21",6200.0,6200.0,5700.0,5700.0,600],["2017-07-24",6200.0,6200.0,6200.0,6200.0,4000],["2017-07-25",6200.0,6800.0,6200.0,6800.0,5500],["2017-07-26",6200.0,7400.0,6200.0,7400.0,3400],["2017-07-27",7500.0,8100.0,6700.0,8100.0,9300],["2017-07-28",8800.0,8900.0,8800.0,8900.0,1100],["2017-07-31",8100.0,8900.0,8100.0,8900.0,1820],["2017-08-01",8100.0,9500.0,8100.0,9500.0,8400],["2017-08-02",8600.0,8600.0,8600.0,8600.0,7000],["2017-08-03",7800.0,8000.0,7800.0,8000.0,5500],["2017-08-04",8500.0,8500.0,8500.0,8500.0,100],["2017-08-07",8500.0,8500.0,8500.0,8500.0,0],["2017-08-08",8500.0,8500.0,8500.0,8500.0,0],["2017-08-09",9300.0,9300.0,9300.0,9300.0,100],["2017-08-10",10200.0,10200.0,8800.0,8800.0,200],["2017-08-11",8800.0,9600.0,8800.0,9600.0,3200],["2017-08-14",10500.0,10500.0,8700.0,9000.0,1200],["2017-08-15",9900.0,9900.0,9900.0,9900.0,100],["2017-08-16",9900.0,10800.0,9900.0,10800.0,1106],["2017-08-17",11800.0,11800.0,9800.0,9800.0,500],["2017-08-18",10700.0,10700.0,8900.0,9800.0,1500],["2017-08-21",9800.0,9800.0,8900.0,9800.0,1200],["2017-08-22",10700.0,10700.0,8900.0,9800.0,4700],["2017-08-23",10700.0,10700.0,8900.0,10700.0,51406],["2017-08-24",10700.0,11000.0,9700.0,11000.0,25400],["2017-08-25",12100.0,12100.0,9900.0,11500.0,8000],["2017-08-28",12600.0,12600.0,10400.0,11800.0,40100],["2017-08-29",12900.0,12900.0,10700.0,10700.0,4700],["2017-08-30",11700.0,11700.0,9700.0,11700.0,42700],["2017-08-31",12800.0,12800.0,10600.0,12000.0,20010100],["2017-09-01",13200.0,13200.0,10800.0,12000.0,13200],["2017-09-05",12200.0,12200.0,10800.0,12000.0,16200],["2017-09-06",11900.0,12000.0,10800.0,12000.0,10000],["2017-09-07",12000.0,12000.0,12000.0,12000.0,14000],["2017-09-08",10900.0,12000.0,10900.0,12000.0,2700],["2017-09-11",10900.0,12000.0,10800.0,11900.0,11800],["2017-09-12",10900.0,11800.0,10900.0,11800.0,11680],["2017-09-13",10800.0,12000.0,10800.0,12000.0,27300],["2017-09-14",12000.0,12000.0,12000.0,12000.0,5000],["2017-09-15",12900.0,12900.0,12100.0,12100.0,2100],["2017-09-18",12100.0,12100.0,12100.0,12100.0,10000],["2017-09-19",10900.0,10900.0,10900.0,10900.0,5300],["2017-09-20",10900.0,11900.0,10900.0,11900.0,4900],["2017-09-21",11000.0,11900.0,11000.0,11900.0,6100],["2017-09-22",11000.0,11800.0,10800.0,10800.0,19955200],["2017-09-25",11600.0,11600.0,9800.0,11600.0,5200],["2017-09-26",10500.0,12000.0,10500.0,12000.0,200],["2017-09-27",12000.0,12000.0,12000.0,12000.0,0],["2017-09-28",12500.0,12500.0,12500.0,12500.0,100],["2017-09-29",13700.0,13700.0,11300.0,11300.0,300],["2017-10-02",12400.0,12400.0,12400.0,12400.0,100],["2017-10-03",13600.0,13600.0,11300.0,11300.0,2100],["2017-10-04",10200.0,10200.0,10200.0,10200.0,6000],["2017-10-05",9400.0,9400.0,9400.0,9400.0,100],["2017-10-06",9300.0,9300.0,8700.0,8700.0,500],["2017-10-09",7900.0,9500.0,7900.0,9500.0,4300],["2017-10-10",8600.0,10400.0,8600.0,9100.0,500],["2017-10-11",8300.0,8500.0,8200.0,8500.0,1600],["2017-10-12",8500.0,8500.0,8500.0,8500.0,0],["2017-10-13",7800.0,7800.0,7700.0,7700.0,9100],["2017-10-16",7700.0,7700.0,7000.0,7000.0,900],["2017-10-17",7700.0,7700.0,7100.0,7100.0,2100],["2017-10-18",7100.0,7100.0,7100.0,7100.0,0],["2017-10-19",7100.0,7100.0,7100.0,7100.0,0],["2017-10-20",7800.0,7800.0,7800.0,7800.0,2100],["2017-10-23",7800.0,7800.0,7800.0,7800.0,0],["2017-10-24",8400.0,8400.0,8400.0,8400.0,100],["2017-10-25",9100.0,9100.0,9100.0,9100.0,100],["2017-10-26",8200.0,8200.0,8200.0,8200.0,17200],["2017-10-27",7400.0,7400.0,7400.0,7400.0,3000],["2017-10-30",6800.0,7000.0,6700.0,7000.0,10000],["2017-10-31",6300.0,7700.0,6300.0,7700.0,1200],["2017-11-01",7000.0,8300.0,7000.0,8300.0,800],["2017-11-02",8800.0,8800.0,7500.0,7500.0,2100],["2017-11-03",7500.0,7500.0,7500.0,7500.0,0],["2017-11-06",7500.0,7500.0,7500.0,7500.0,0],["2017-11-07",7500.0,7500.0,7500.0,7500.0,0],["2017-11-08",7500.0,7500.0,7500.0,7500.0,2000],["2017-11-09",7500.0,7500.0,7500.0,7500.0,0],["2017-11-10",6800.0,7700.0,6800.0,7700.0,1100],["2017-11-13",7700.0,7700.0,7700.0,7700.0,0],["2017-11-14",7700.0,7700.0,7700.0,7700.0,0],["2017-11-15",7000.0,8000.0,7000.0,8000.0,300],["2017-11-16",8000.0,8000.0,8000.0,8000.0,0],["2017-11-17",8500.0,8500.0,7200.0,7200.0,200],["2017-11-20",7200.0,7200.0,7200.0,7200.0,0],["2017-11-21",7200.0,7200.0,7200.0,7200.0,0],["2017-11-22",7200.0,7200.0,7200.0,7200.0,0],["2017-11-23",6500.0,7200.0,6500.0,7200.0,1100],["2017-11-24",7200.0,7200.0,7200.0,7200.0,0],["2017-11-27",6500.0,6500.0,6500.0,6500.0,100],["2017-11-28",6500.0,6500.0,6500.0,6500.0,0],["2017-11-29",7100.0,7100.0,7100.0,7100.0,100],["2017-11-30",7100.0,7100.0,7100.0,7100.0,0],["2017-12-01",7100.0,7100.0,7100.0,7100.0,0],["2017-12-04",7100.0,7100.0,7100.0,7100.0,0],["2017-12-05",7100.0,7100.0,7100.0,7100.0,1000],["2017-12-06",7100.0,7100.0,7100.0,7100.0,200],["2017-12-07",7100.0,7100.0,7100.0,7100.0,0],["2017-12-08",7100.0,7100.0,7100.0,7100.0,0],["2017-12-11",6400.0,6500.0,6400.0,6500.0,1400],["2017-12-12",6400.0,6400.0,5900.0,5900.0,6400],["2017-12-13",5900.0,5900.0,5900.0,5900.0,0],["2017-12-14",5900.0,5900.0,5900.0,5900.0,0],["2017-12-15",5400.0,5500.0,5400.0,5500.0,6700],["2017-12-18",5100.0,6000.0,5000.0,5800.0,24100],["2017-12-19",5800.0,5800.0,5800.0,5800.0,0],["2017-12-20",5400.0,5400.0,5400.0,5400.0,2200],["2017-12-21",5000.0,5300.0,5000.0,5300.0,900],["2017-12-22",5300.0,5300.0,5300.0,5300.0,0],["2017-12-25",5400.0,5800.0,5400.0,5800.0,3000],["2017-12-26",5800.0,6000.0,5800.0,6000.0,400],["2017-12-27",6100.0,6400.0,6100.0,6400.0,10500],["2017-12-28",6000.0,7000.0,6000.0,7000.0,5390155],["2017-12-29",7600.0,7600.0,7600.0,7600.0,27000],["2018-01-02",7600.0,7600.0,7600.0,7600.0,100],["2018-01-03",6900.0,6900.0,6900.0,6900.0,1100],["2018-01-04",6900.0,6900.0,6900.0,6900.0,0],["2018-01-05",6300.0,6300.0,6300.0,6300.0,402],["2018-01-08",6000.0,6300.0,6000.0,6200.0,700],["2018-01-09",6200.0,6200.0,6200.0,6200.0,0],["2018-01-10",6200.0,6200.0,6200.0,6200.0,2],["2018-01-11",6100.0,6100.0,6100.0,6100.0,1300],["2018-01-12",6100.0,6100.0,6100.0,6100.0,0],["2018-01-15",6500.0,6600.0,6500.0,6500.0,1300],["2018-01-16",7000.0,7000.0,6000.0,7000.0,300],["2018-01-17",7000.0,7000.0,7000.0,7000.0,0],["2018-01-18",7000.0,7000.0,6900.0,6900.0,200],["2018-01-19",6900.0,6900.0,6900.0,6900.0,100],["2018-01-22",6900.0,6900.0,6900.0,6900.0,0],["2018-01-23",6900.0,6900.0,6900.0,6900.0,0],["2018-01-24",6300.0,6300.0,6300.0,6300.0,4500],["2018-01-25",6800.0,6800.0,6800.0,6800.0,600],["2018-01-26",6200.0,6200.0,6200.0,6200.0,4800],["2018-01-29",6200.0,6200.0,6200.0,6200.0,0],["2018-01-30",5800.0,5800.0,5800.0,5800.0,100],["2018-01-31",6200.0,6200.0,5800.0,5800.0,7100],["2018-02-01",6100.0,6200.0,5500.0,5500.0,2100],["2018-02-02",5200.0,5200.0,5200.0,5200.0,100],["2018-02-05",5000.0,5000.0,4700.0,5000.0,1630200],["2018-02-06",4700.0,5500.0,4500.0,4500.0,92490],["2018-02-07",4200.0,4900.0,4100.0,4500.0,23700],["2018-02-08",4500.0,4500.0,4300.0,4300.0,42400],["2018-02-09",4500.0,4500.0,4500.0,4500.0,400],["2018-02-12",4500.0,4500.0,4500.0,4500.0,9100],["2018-02-13",4900.0,4900.0,4500.0,4500.0,1100],["2018-02-21",4700.0,4700.0,4600.0,4600.0,1600],["2018-02-22",5000.0,5000.0,4800.0,5000.0,3100],["2018-02-23",5000.0,5000.0,5000.0,5000.0,100],["2018-02-26",5000.0,5000.0,5000.0,5000.0,2000],["2018-02-27",5000.0,5000.0,5000.0,5000.0,500],["2018-02-28",5500.0,5500.0,5500.0,5500.0,2900],["2018-03-01",5500.0,6000.0,5500.0,5600.0,4800],["2018-03-02",6000.0,6100.0,6000.0,6100.0,13000],["2018-03-05",6000.0,6400.0,5500.0,6400.0,196200],["2018-03-06",5800.0,5800.0,5800.0,5800.0,1200],["2018-03-07",6300.0,6300.0,6000.0,6000.0,1100],["2018-03-08",6500.0,6500.0,6500.0,6500.0,1100],["2018-03-09",6600.0,7000.0,5900.0,5900.0,2830600],["2018-03-12",5500.0,5500.0,5400.0,5400.0,138900],["2018-03-13",5400.0,5400.0,4900.0,4900.0,105600],["2018-03-14",4900.0,4900.0,4500.0,4600.0,891700],["2018-03-15",4600.0,5000.0,4600.0,5000.0,14900],["2018-03-16",5000.0,5200.0,4900.0,5100.0,15900],["2018-03-19",5600.0,5600.0,5000.0,5000.0,11300],["2018-03-20",4700.0,4700.0,4700.0,4700.0,100],["2018-03-21",4700.0,4800.0,4700.0,4800.0,20600],["2018-03-22",4800.0,5000.0,4800.0,5000.0,32500],["2018-03-23",4700.0,4700.0,4700.0,4700.0,8000],["2018-03-26",4700.0,4700.0,4700.0,4700.0,50800],["2018-03-27",4900.0,4900.0,4800.0,4800.0,2400],["2018-03-28",4800.0,4900.0,4800.0,4800.0,16500],["2018-03-29",4800.0,4900.0,4800.0,4900.0,8500],["2018-03-30",4900.0,4900.0,4900.0,4900.0,6000],["2018-04-02",4800.0,4800.0,4700.0,4800.0,23400],["2018-04-03",4800.0,4800.0,4800.0,4800.0,1000],["2018-04-04",4800.0,4800.0,4800.0,4800.0,1000],["2018-04-05",4800.0,4800.0,4800.0,4800.0,1000],["2018-04-06",4700.0,4700.0,4700.0,4700.0,5700],["2018-04-09",4600.0,4600.0,4600.0,4600.0,2300],["2018-04-10",4600.0,4600.0,4600.0,4600.0,10000],["2018-04-11",4600.0,4600.0,4600.0,4600.0,0],["2018-04-12",4600.0,4600.0,4600.0,4600.0,0],["2018-04-13",4600.0,4600.0,4600.0,4600.0,100],["2018-04-16",4800.0,4800.0,4700.0,4800.0,52200],["2018-04-17",4800.0,4800.0,4800.0,4800.0,0],["2018-04-18",4900.0,4900.0,4800.0,4800.0,3300],["2018-04-19",4800.0,4800.0,4800.0,4800.0,0],["2018-04-20",4800.0,4800.0,4800.0,4800.0,0],["2018-04-23",4800.0,4800.0,4800.0,4800.0,0],["2018-04-24",4800.0,4800.0,4800.0,4800.0,0],["2018-04-26",4800.0,4800.0,4800.0,4800.0,0],["2018-04-27",4400.0,4400.0,4400.0,4400.0,6300],["2018-05-02",4100.0,4100.0,4100.0,4100.0,1000],["2018-05-03",4100.0,4100.0,4100.0,4100.0,0],["2018-05-04",4100.0,4100.0,4100.0,4100.0,0],["2018-05-07",4100.0,4100.0,4100.0,4100.0,0],["2018-05-08",4100.0,4100.0,4100.0,4100.0,0],["2018-05-09",4100.0,4100.0,4100.0,4100.0,2700],["2018-05-10",4200.0,4300.0,4200.0,4300.0,2700],["2018-05-11",4300.0,4300.0,4300.0,4300.0,0],["2018-05-14",4300.0,4300.0,4300.0,4300.0,0],["2018-05-15",4300.0,4300.0,4300.0,4300.0,0],["2018-05-16",4300.0,4300.0,4300.0,4300.0,0],["2018-05-17",4300.0,4300.0,4300.0,4300.0,0],["2018-05-18",4300.0,4300.0,4300.0,4300.0,0],["2018-05-21",4500.0,4500.0,4500.0,4500.0,500],["2018-05-22",4500.0,4500.0,4500.0,4500.0,0],["2018-05-23",4500.0,4500.0,4500.0,4500.0,0],["2018-05-24",4500.0,4500.0,4500.0,4500.0,0],["2018-05-25",4500.0,4500.0,4500.0,4500.0,0],["2018-05-28",4500.0,4500.0,4500.0,4500.0,0],["2018-05-29",4500.0,4500.0,4500.0,4500.0,0],["2018-05-30",4500.0,4500.0,4500.0,4500.0,0],["2018-05-31",4500.0,4500.0,4500.0,4500.0,0],["2018-06-01",4900.0,4900.0,4900.0,4900.0,100],["2018-06-04",4900.0,4900.0,4900.0,4900.0,0],["2018-06-05",4900.0,4900.0,4900.0,4900.0,0],["2018-06-06",4900.0,4900.0,4900.0,4900.0,0],["2018-06-07",4900.0,4900.0,4900.0,4900.0,0],["2018-06-08",4900.0,4900.0,4900.0,4900.0,0],["2018-06-11",4900.0,4900.0,4900.0,4900.0,0],["2018-06-12",4900.0,4900.0,4900.0,4900.0,0],["2018-06-13",4900.0,4900.0,4900.0,4900.0,0],["2018-06-14",4500.0,4500.0,4500.0,4500.0,1000],["2018-06-15",4500.0,4500.0,4500.0,4500.0,100],["2018-06-18",4500.0,4500.0,4500.0,4500.0,0],["2018-06-19",4500.0,4500.0,4500.0,4500.0,0],["2018-06-20",4600.0,4900.0,4600.0,4900.0,15500],["2018-06-21",5000.0,5000.0,4600.0,4600.0,5200],["2018-06-22",4300.0,4300.0,4300.0,4300.0,100],["2018-06-25",4500.0,4500.0,4500.0,4500.0,1500],["2018-06-26",4500.0,4500.0,4500.0,4500.0,3000],["2018-06-27",4300.0,4300.0,4300.0,4300.0,100],["2018-06-28",4600.0,4600.0,4600.0,4600.0,1000],["2018-06-29",5000.0,5000.0,4400.0,4400.0,7800],["2018-07-02",4500.0,4500.0,4500.0,4500.0,3000],["2018-07-03",4700.0,4700.0,4700.0,4700.0,300],["2018-07-04",4500.0,4700.0,4500.0,4700.0,2300],["2018-07-05",4500.0,4500.0,4500.0,4500.0,2000],["2018-07-06",4500.0,4500.0,4500.0,4500.0,1600],["2018-07-09",4500.0,4800.0,4500.0,4800.0,900],["2018-07-10",4800.0,5100.0,4700.0,5100.0,4800],["2018-07-11",5100.0,5300.0,5100.0,5300.0,16500],["2018-07-12",5000.0,5300.0,5000.0,5300.0,16700],["2018-07-13",5400.0,5400.0,4800.0,5200.0,8800],["2018-07-16",5200.0,5300.0,4800.0,5200.0,2100],["2018-07-17",5200.0,5300.0,5200.0,5300.0,11900],["2018-07-18",5200.0,5400.0,4900.0,5400.0,9800],["2018-07-19",4900.0,5400.0,4900.0,4900.0,1200],["2018-07-20",5300.0,5300.0,5300.0,5300.0,7000],["2018-07-23",5300.0,5300.0,5300.0,5300.0,200],["2018-07-24",5300.0,5300.0,5300.0,5300.0,0],["2018-07-25",5300.0,5300.0,5300.0,5300.0,0],["2018-07-26",5100.0,5100.0,5100.0,5100.0,5000100],["2018-07-27",5100.0,5100.0,5100.0,5100.0,0],["2018-07-30",5100.0,5100.0,5100.0,5100.0,10],["2018-07-31",4900.0,5000.0,4900.0,5000.0,2000],["2018-08-01",5000.0,5000.0,5000.0,5000.0,0],["2018-08-02",5000.0,5000.0,5000.0,5000.0,0],["2018-08-03",5000.0,5000.0,5000.0,5000.0,0],["2018-08-06",5000.0,5000.0,5000.0,5000.0,0],["2018-08-07",5000.0,5000.0,5000.0,5000.0,0],["2018-08-08",4900.0,4900.0,4900.0,4900.0,2000],["2018-08-09",4900.0,4900.0,4900.0,4900.0,0],["2018-08-10",5100.0,5100.0,5100.0,5100.0,10000],["2018-08-13",5100.0,5100.0,5100.0,5100.0,0],["2018-08-14",5000.0,5000.0,5000.0,5000.0,1600],["2018-08-15",5000.0,5000.0,5000.0,5000.0,0],["2018-08-16",5100.0,5200.0,5100.0,5200.0,12900],["2018-08-17",5200.0,5200.0,5200.0,5200.0,0],["2018-08-20",5200.0,5200.0,5200.0,5200.0,0],["2018-08-21",5200.0,5200.0,5200.0,5200.0,0],["2018-08-22",5100.0,5100.0,5100.0,5100.0,300],["2018-08-23",5100.0,5100.0,5100.0,5100.0,0],["2018-08-24",5100.0,5100.0,5100.0,5100.0,0],["2018-08-27",5100.0,5100.0,5100.0,5100.0,0],["2018-08-28",4800.0,4800.0,4800.0,4800.0,100],["2018-08-29",5200.0,5200.0,5200.0,5200.0,100],["2018-08-30",5100.0,5100.0,5100.0,5100.0,500],["2018-08-31",5000.0,5000.0,4900.0,5000.0,15000],["2018-09-04",5400.0,5400.0,4500.0,5100.0,5500],["2018-09-05",5200.0,5200.0,5000.0,5100.0,16200],["2018-09-06",5100.0,5600.0,5100.0,5600.0,34700],["2018-09-07",6100.0,6100.0,6100.0,6100.0,7000],["2018-09-10",6700.0,6700.0,6700.0,6700.0,63700],["2018-09-11",6700.0,6700.0,6700.0,6700.0,300],["2018-09-12",6500.0,6500.0,6100.0,6500.0,3900],["2018-09-13",6400.0,6400.0,5900.0,6400.0,33200],["2018-09-14",6400.0,6400.0,6400.0,6400.0,0],["2018-09-17",6400.0,6400.0,6400.0,6400.0,0],["2018-09-18",6400.0,6400.0,6400.0,6400.0,0],["2018-09-19",5800.0,6400.0,5800.0,6200.0,7000],["2018-09-20",6100.0,6100.0,6100.0,6100.0,200],["2018-09-21",5900.0,6500.0,5900.0,6500.0,6800],["2018-09-24",5900.0,6000.0,5900.0,5900.0,22800],["2018-09-25",6400.0,6400.0,5900.0,5900.0,3005400],["2018-09-26",6000.0,6000.0,5900.0,6000.0,4846438],["2018-09-27",6000.0,6000.0,6000.0,6000.0,0],["2018-09-28",6600.0,6600.0,6600.0,6600.0,100],["2018-10-01",6600.0,6600.0,6600.0,6600.0,0],["2018-10-02",6600.0,6600.0,6600.0,6600.0,0],["2018-10-03",7000.0,7000.0,6000.0,6500.0,5121390],["2018-10-04",7000.0,7000.0,7000.0,7000.0,100],["2018-10-05",6300.0,6300.0,6300.0,6300.0,100],["2018-10-08",6300.0,6300.0,6300.0,6300.0,0],["2018-10-09",5900.0,5900.0,5800.0,5800.0,300],["2018-10-10",5900.0,5900.0,5900.0,5900.0,4200],["2018-10-11",5900.0,5900.0,5900.0,5900.0,0],["2018-10-12",5900.0,5900.0,5900.0,5900.0,0],["2018-10-15",5900.0,5900.0,5900.0,5900.0,0],["2018-10-16",5700.0,5900.0,5700.0,5800.0,22900],["2018-10-17",5700.0,5700.0,5700.0,5700.0,2800],["2018-10-18",5700.0,5700.0,5700.0,5700.0,0],["2018-10-19",5700.0,5700.0,5700.0,5700.0,0],["2018-10-22",6000.0,6000.0,5500.0,5500.0,300],["2018-10-23",5500.0,5500.0,5500.0,5500.0,5000],["2018-10-24",5500.0,5500.0,5500.0,5500.0,2076000],["2018-10-25",5500.0,5500.0,5500.0,5500.0,0],["2018-10-26",5500.0,5500.0,5500.0,5500.0,0],["2018-10-29",5500.0,5500.0,5500.0,5500.0,0],["2018-10-30",5400.0,5400.0,5400.0,5400.0,100],["2018-10-31",5400.0,5400.0,5400.0,5400.0,0],["2018-11-01",4900.0,4900.0,4900.0,4900.0,1100],["2018-11-02",4900.0,4900.0,4900.0,4900.0,0],["2018-11-05",4900.0,4900.0,4900.0,4900.0,0],["2018-11-06",5000.0,5300.0,5000.0,5300.0,1100],["2018-11-07",5300.0,5300.0,5300.0,5300.0,0],["2018-11-08",5400.0,5800.0,5400.0,5800.0,17200],["2018-11-09",6200.0,6200.0,6200.0,6200.0,100],["2018-11-12",6200.0,6200.0,6200.0,6200.0,0],["2018-11-13",5600.0,6500.0,5600.0,6500.0,300],["2018-11-14",5900.0,6000.0,5900.0,6000.0,9000],["2018-11-15",6000.0,6000.0,5600.0,5600.0,1100],["2018-11-16",5600.0,6000.0,5600.0,6000.0,10100],["2018-11-19",6100.0,6100.0,6100.0,6100.0,100],["2018-11-20",6100.0,6100.0,6100.0,6100.0,0],["2018-11-21",6000.0,6200.0,6000.0,6200.0,3100],["2018-11-22",5600.0,6200.0,5600.0,6000.0,7100],["2018-11-23",5600.0,6200.0,5500.0,6200.0,5200],["2018-11-26",6200.0,6200.0,6200.0,6200.0,0],["2018-11-27",5800.0,6500.0,5800.0,6500.0,1400],["2018-11-28",6500.0,6500.0,6500.0,6500.0,0],["2018-11-29",5900.0,6400.0,5900.0,6400.0,21100],["2018-11-30",7000.0,7000.0,7000.0,7000.0,100],["2018-12-03",6300.0,6300.0,6300.0,6300.0,100],["2018-12-04",6200.0,6200.0,5700.0,5700.0,200],["2018-12-05",5700.0,5700.0,5700.0,5700.0,0],["2018-12-06",5700.0,5700.0,5700.0,5700.0,0],["2018-12-07",5700.0,5700.0,5700.0,5700.0,0],["2018-12-10",5700.0,5700.0,5700.0,5700.0,0],["2018-12-11",5500.0,5500.0,5200.0,5200.0,76000],["2018-12-12",5200.0,5200.0,4900.0,4900.0,39000],["2018-12-13",5200.0,5300.0,5100.0,5300.0,101100],["2018-12-14",5300.0,5300.0,5300.0,5300.0,0],["2018-12-17",4800.0,4800.0,4800.0,4800.0,100],["2018-12-18",5200.0,5200.0,5200.0,5200.0,1000],["2018-12-19",5200.0,5200.0,5200.0,5200.0,0],["2018-12-20",5200.0,5200.0,5200.0,5200.0,0],["2018-12-21",5200.0,5200.0,5200.0,5200.0,0],["2018-12-24",5200.0,5200.0,5200.0,5200.0,0],["2018-12-25",5200.0,5200.0,5200.0,5200.0,0],["2018-12-26",5700.0,5700.0,5700.0,5700.0,2001100],["2018-12-27",6100.0,6100.0,6100.0,6100.0,61500],["2018-12-28",6700.0,6700.0,6700.0,6700.0,22600],["2019-01-02",6700.0,6700.0,6700.0,6700.0,0],["2019-01-03",6700.0,6700.0,6700.0,6700.0,0],["2019-01-04",6700.0,6700.0,6700.0,6700.0,0],["2019-01-07",6100.0,6100.0,6100.0,6100.0,3000],["2019-01-08",5500.0,5500.0,5500.0,5500.0,75000],["2019-01-09",5500.0,5500.0,5500.0,5500.0,0],["2019-01-10",5100.0,5200.0,5000.0,5100.0,41900],["2019-01-11",5100.0,5100.0,5100.0,5100.0,5000],["2019-01-14",5100.0,5100.0,5100.0,5100.0,0],["2019-01-15",5100.0,5100.0,5100.0,5100.0,0],["2019-01-16",5100.0,5100.0,5100.0,5100.0,0],["2019-01-17",5100.0,5100.0,5100.0,5100.0,8000],["2019-01-18",5100.0,5100.0,5100.0,5100.0,60500],["2019-01-21",5100.0,5100.0,5100.0,5100.0,0],["2019-01-22",5500.0,5600.0,5400.0,5400.0,105800],["2019-01-23",5400.0,5400.0,5400.0,5400.0,0],["2019-01-24",5400.0,5400.0,5400.0,5400.0,132100],["2019-01-25",5400.0,5400.0,5400.0,5400.0,80000],["2019-01-28",5000.0,5400.0,5000.0,5400.0,11700],["2019-01-29",5400.0,5400.0,5300.0,5400.0,135300],["2019-01-30",5300.0,5400.0,5300.0,5400.0,102000],["2019-01-31",5400.0,5400.0,5100.0,5400.0,14800],["2019-02-01",5400.0,5400.0,5400.0,5400.0,0],["2019-02-11",5400.0,5400.0,5400.0,5400.0,0],["2019-02-12",5400.0,5400.0,5400.0,5400.0,0],["2019-02-13",5400.0,5400.0,5400.0,5400.0,4900],["2019-02-14",5400.0,5400.0,5000.0,5000.0,67300],["2019-02-15",5400.0,5400.0,5400.0,5400.0,1500],["2019-02-18",5400.0,5400.0,5400.0,5400.0,0],["2019-02-19",5400.0,5400.0,5300.0,5300.0,3000],["2019-02-20",5300.0,5300.0,5300.0,5300.0,0],["2019-02-21",5400.0,5400.0,5400.0,5400.0,100],["2019-02-22",5400.0,5400.0,5400.0,5400.0,0],["2019-02-25",5400.0,5400.0,5400.0,5400.0,10600],["2019-02-26",5400.0,5400.0,5400.0,5400.0,0],["2019-02-27",5400.0,5400.0,5400.0,5400.0,7700],["2019-02-28",5400.0,5400.0,5400.0,5400.0,0],["2019-03-01",5400.0,5400.0,5400.0,5400.0,0],["2019-03-04",5600.0,5600.0,5400.0,5400.0,33100],["2019-03-05",5400.0,5400.0,5400.0,5400.0,100],["2019-03-06",5400.0,5400.0,5400.0,5400.0,0],["2019-03-07",5400.0,5400.0,5400.0,5400.0,0],["2019-03-08",5400.0,5400.0,5400.0,5400.0,0],["2019-03-11",5600.0,5600.0,5600.0,5600.0,500],["2019-03-12",5400.0,6000.0,5400.0,6000.0,113700],["2019-03-13",6000.0,6000.0,6000.0,6000.0,1000],["2019-03-14",6000.0,6000.0,6000.0,6000.0,0],["2019-03-15",6000.0,6600.0,6000.0,6600.0,1700],["2019-03-18",6400.0,6400.0,6400.0,6400.0,200],["2019-03-19",6800.0,6900.0,6800.0,6900.0,3400],["2019-03-20",6600.0,6600.0,6300.0,6300.0,148200],["2019-03-21",5700.0,5800.0,5700.0,5800.0,500],["2019-03-22",5800.0,5800.0,5800.0,5800.0,2600],["2019-03-25",5300.0,5300.0,5300.0,5300.0,2462200],["2019-03-26",5300.0,5300.0,5300.0,5300.0,0],["2019-03-27",5300.0,5700.0,5300.0,5700.0,120300],["2019-03-28",6000.0,6200.0,6000.0,6200.0,400],["2019-03-29",6200.0,6200.0,6200.0,6200.0,0],["2019-04-01",6200.0,6200.0,6200.0,6200.0,0],["2019-04-02",5900.0,5900.0,5900.0,5900.0,1400],["2019-04-03",5900.0,5900.0,5900.0,5900.0,0],["2019-04-04",5900.0,5900.0,5900.0,5900.0,0],["2019-04-05",5900.0,5900.0,5900.0,5900.0,0],["2019-04-08",5900.0,5900.0,5900.0,5900.0,0],["2019-04-09",5900.0,5900.0,5900.0,5900.0,0],["2019-04-10",5900.0,5900.0,5900.0,5900.0,0],["2019-04-11",5900.0,5900.0,5900.0,5900.0,0],["2019-04-12",5900.0,5900.0,5900.0,5900.0,0],["2019-04-16",5900.0,5900.0,5900.0,5900.0,0],["2019-04-17",5900.0,5900.0,5900.0,5900.0,0],["2019-04-18",5900.0,5900.0,5900.0,5900.0,0],["2019-04-19",5900.0,5900.0,5900.0,5900.0,0],["2019-04-22",5900.0,5900.0,5900.0,5900.0,0],["2019-04-23",5900.0,5900.0,5900.0,5900.0,0],["2019-04-24",5900.0,5900.0,5900.0,5900.0,0],["2019-04-25",5900.0,6000.0,5900.0,6000.0,2400],["2019-04-26",5900.0,6600.0,5900.0,6600.0,3502300],["2019-05-02",6300.0,7200.0,6000.0,7200.0,992500],["2019-05-03",6500.0,6500.0,6500.0,6500.0,900],["2019-05-06",5900.0,7100.0,5900.0,7100.0,3091300],["2019-05-07",7400.0,7400.0,7400.0,7400.0,400],["2019-05-08",7500.0,7500.0,7500.0,7500.0,100],["2019-05-09",6900.0,7500.0,6800.0,7500.0,34600],["2019-05-10",6900.0,7400.0,6900.0,7400.0,13500],["2019-05-13",7400.0,7400.0,7400.0,7400.0,0],["2019-05-14",6700.0,6800.0,6700.0,6800.0,410800],["2019-05-15",7000.0,7000.0,6200.0,7000.0,176800],["2019-05-16",7200.0,7200.0,7000.0,7000.0,1800],["2019-05-17",6900.0,7500.0,6900.0,7500.0,13400],["2019-05-20",7500.0,7600.0,7500.0,7500.0,1416100],["2019-05-21",7500.0,7500.0,7500.0,7500.0,0],["2019-05-22",7500.0,7500.0,7400.0,7400.0,4100],["2019-05-23",7400.0,7400.0,7400.0,7400.0,0],["2019-05-24",7400.0,7400.0,7400.0,7400.0,0],["2019-05-27",6700.0,6700.0,6700.0,6700.0,1000],["2019-05-28",6700.0,6700.0,6700.0,6700.0,1700],["2019-05-29",7200.0,7200.0,7200.0,7200.0,708100],["2019-05-30",7400.0,7800.0,7400.0,7800.0,300],["2019-05-31",7100.0,7100.0,7100.0,7100.0,2600],["2019-06-03",7400.0,7400.0,6700.0,6700.0,25700],["2019-06-04",6700.0,6700.0,6700.0,6700.0,0],["2019-06-05",7300.0,7300.0,7300.0,7300.0,100],["2019-06-06",7300.0,7300.0,7300.0,7300.0,700000],["2019-06-07",7300.0,7300.0,7300.0,7300.0,0],["2019-06-10",7800.0,8000.0,7500.0,7800.0,12600],["2019-06-11",7800.0,8500.0,7800.0,8500.0,21400],["2019-06-12",8700.0,8700.0,8700.0,8700.0,25500],["2019-06-13",8700.0,8700.0,8700.0,8700.0,0],["2019-06-14",8700.0,8700.0,8700.0,8700.0,0],["2019-06-17",9300.0,9300.0,9300.0,9300.0,100],["2019-06-18",8400.0,8400.0,8400.0,8400.0,2000400],["2019-06-19",7600.0,7600.0,7600.0,7600.0,100],["2019-06-20",7700.0,7700.0,7700.0,7700.0,300],["2019-06-21",7700.0,7700.0,7700.0,7700.0,0],["2019-06-24",7700.0,7700.0,7700.0,7700.0,2462000],["2019-06-25",7700.0,7700.0,7700.0,7700.0,0],["2019-06-26",7700.0,7700.0,7700.0,7700.0,0],["2019-06-27",7700.0,7700.0,7700.0,7700.0,0],["2019-06-28",7700.0,7700.0,7700.0,7700.0,1608500],["2019-07-01",7700.0,7700.0,7700.0,7700.0,0],["2019-07-02",7700.0,7700.0,7700.0,7700.0,0],["2019-07-03",8400.0,8400.0,8400.0,8400.0,100],["2019-07-04",8400.0,8400.0,8400.0,8400.0,0],["2019-07-05",8400.0,8400.0,8400.0,8400.0,0],["2019-07-08",8400.0,8400.0,8400.0,8400.0,100],["2019-07-09",8400.0,8400.0,8400.0,8400.0,0],["2019-07-10",8400.0,8400.0,8400.0,8400.0,0],["2019-07-11",8400.0,8400.0,8400.0,8400.0,0],["2019-07-12",8700.0,8700.0,8300.0,8300.0,200],["2019-07-15",8500.0,8500.0,8500.0,8500.0,100],["2019-07-16",8500.0,8500.0,8500.0,8500.0,100],["2019-07-17",8500.0,8500.0,8500.0,8500.0,3325371],["2019-07-18",9000.0,9300.0,7700.0,9300.0,31800],["2019-07-19",8400.0,9100.0,8400.0,9100.0,2100],["2019-07-22",9000.0,9000.0,9000.0,9000.0,200],["2019-07-23",8700.0,8700.0,8700.0,8700.0,100],["2019-07-24",8500.0,8600.0,8500.0,8600.0,5000],["2019-07-25",8600.0,8600.0,8600.0,8600.0,0],["2019-07-26",8600.0,8600.0,8600.0,8600.0,0],["2019-07-29",8600.0,8600.0,8600.0,8600.0,0],["2019-07-30",8600.0,8600.0,8600.0,8600.0,0],["2019-07-31",8600.0,8600.0,8600.0,8600.0,0],["2019-08-01",8600.0,8600.0,8600.0,8600.0,0],["2019-08-02",7800.0,7800.0,7800.0,7800.0,2100],["2019-08-05",7800.0,7800.0,7800.0,7800.0,0],["2019-08-06",7800.0,7800.0,7800.0,7800.0,1530000],["2019-08-07",7800.0,7800.0,7800.0,7800.0,0],["2019-08-08",7800.0,7800.0,7800.0,7800.0,0],["2019-08-09",7800.0,7800.0,7800.0,7800.0,1522830],["2019-08-12",7800.0,7800.0,7800.0,7800.0,0],["2019-08-13",7800.0,7800.0,7800.0,7800.0,0],["2019-08-14",7800.0,7800.0,7800.0,7800.0,1530000],["2019-08-15",7800.0,7800.0,7800.0,7800.0,0],["2019-08-16",8400.0,8400.0,7800.0,7800.0,7100],["2019-08-19",7900.0,7900.0,7900.0,7900.0,1530100],["2019-08-20",7900.0,7900.0,7900.0,7900.0,6695652],["2019-08-21",7300.0,7300.0,7300.0,7300.0,1300],["2019-08-22",7100.0,7100.0,7000.0,7000.0,1700],["2019-08-23",7000.0,7000.0,7000.0,7000.0,150000],["2019-08-26",7000.0,7000.0,7000.0,7000.0,0],["2019-08-27",7000.0,7000.0,7000.0,7000.0,0],["2019-08-28",7000.0,7000.0,7000.0,7000.0,0],["2019-08-29",7000.0,7000.0,7000.0,7000.0,0],["2019-08-30",7000.0,7000.0,7000.0,7000.0,0],["2019-09-03",7000.0,7000.0,7000.0,7000.0,0],["2019-09-04",7000.0,7000.0,7000.0,7000.0,0],["2019-09-05",7000.0,7000.0,7000.0,7000.0,0],["2019-09-06",7000.0,7000.0,7000.0,7000.0,0],["2019-09-09",7700.0,7700.0,7700.0,7700.0,400],["2019-09-10",7700.0,7700.0,7700.0,7700.0,0],["2019-09-11",7700.0,7700.0,7700.0,7700.0,0],["2019-09-12",7700.0,7700.0,7700.0,7700.0,0],["2019-09-13",7700.0,7700.0,7700.0,7700.0,0],["2019-09-16",8400.0,8400.0,8400.0,8400.0,100],["2019-09-17",7700.0,7700.0,7700.0,7700.0,7300],["2019-09-18",7700.0,7700.0,7700.0,7700.0,0],["2019-09-19",7700.0,7700.0,7700.0,7700.0,732000],["2019-09-20",7600.0,7600.0,7600.0,7600.0,2000],["2019-09-23",7600.0,7600.0,7600.0,7600.0,0],["2019-09-24",7600.0,7600.0,7600.0,7600.0,0],["2019-09-25",7600.0,7600.0,7600.0,7600.0,0],["2019-09-26",7600.0,7600.0,7600.0,7600.0,0],["2019-09-27",7600.0,7600.0,7600.0,7600.0,0],["2019-09-30",7600.0,7600.0,7600.0,7600.0,0],["2019-10-01",7600.0,7600.0,7600.0,7600.0,0],["2019-10-02",7600.0,7600.0,7600.0,7600.0,0],["2019-10-03",7600.0,7600.0,7600.0,7600.0,0],["2019-10-04",7600.0,7600.0,7600.0,7600.0,0],["2019-10-07",7600.0,7600.0,7600.0,7600.0,0],["2019-10-08",7600.0,7600.0,7600.0,7600.0,0],["2019-10-09",7600.0,7600.0,7600.0,7600.0,0],["2019-10-10",7600.0,7600.0,7600.0,7600.0,0],["2019-10-11",7600.0,7600.0,7600.0,7600.0,162000],["2019-10-14",7600.0,7600.0,7600.0,7600.0,0],["2019-10-15",6900.0,6900.0,6900.0,6900.0,1100],["2019-10-16",6900.0,6900.0,6900.0,6900.0,0],["2019-10-17",6900.0,6900.0,6900.0,6900.0,0],["2019-10-18",6900.0,6900.0,6900.0,6900.0,0],["2019-10-21",6900.0,6900.0,6900.0,6900.0,0],["2019-10-22",6900.0,6900.0,6900.0,6900.0,0],["2019-10-23",6900.0,6900.0,6900.0,6900.0,162000],["2019-10-24",6900.0,6900.0,6900.0,6900.0,0],["2019-10-25",6900.0,6900.0,6900.0,6900.0,0],["2019-10-28",6900.0,6900.0,6900.0,6900.0,0],["2019-10-29",6900.0,6900.0,6900.0,6900.0,0],["2019-10-30",6900.0,6900.0,6900.0,6900.0,0],["2019-10-31",6900.0,6900.0,6900.0,6900.0,0],["2019-11-01",6900.0,6900.0,6900.0,6900.0,0],["2019-11-04",6900.0,6900.0,6900.0,6900.0,0],["2019-11-05",6900.0,6900.0,6900.0,6900.0,0],["2019-11-06",6900.0,6900.0,6900.0,6900.0,0],["2019-11-07",6900.0,6900.0,6900.0,6900.0,0],["2019-11-08",6900.0,6900.0,6900.0,6900.0,0],["2019-11-11",6900.0,6900.0,6900.0,6900.0,0],["2019-11-12",6900.0,6900.0,6900.0,6900.0,0],["2019-11-13",6900.0,6900.0,6900.0,6900.0,0],["2019-11-14",6900.0,6900.0,6900.0,6900.0,0],["2019-11-15",6900.0,6900.0,6900.0,6900.0,0],["2019-11-18",6900.0,6900.0,6900.0,6900.0,0],["2019-11-19",6900.0,6900.0,6900.0,6900.0,0],["2019-11-20",6900.0,6900.0,6900.0,6900.0,0],["2019-11-21",6900.0,6900.0,6900.0,6900.0,0],["2019-11-22",7000.0,7100.0,7000.0,7000.0,5200],["2019-11-25",7000.0,7000.0,7000.0,7000.0,0],["2019-11-26",7000.0,7000.0,7000.0,7000.0,0],["2019-11-27",7000.0,7000.0,7000.0,7000.0,0],["2019-11-28",7000.0,7000.0,7000.0,7000.0,0],["2019-11-29",7000.0,7000.0,7000.0,7000.0,0],["2019-12-02",7000.0,7000.0,7000.0,7000.0,0],["2019-12-03",7000.0,7000.0,7000.0,7000.0,0],["2019-12-04",7000.0,7000.0,7000.0,7000.0,0],["2019-12-05",7000.0,7000.0,7000.0,7000.0,0],["2019-12-06",7000.0,7000.0,7000.0,7000.0,4761900],["2019-12-09",7000.0,7000.0,7000.0,7000.0,0],["2019-12-10",7000.0,7000.0,7000.0,7000.0,0],["2019-12-11",7000.0,7000.0,7000.0,7000.0,0],["2019-12-12",7000.0,7000.0,7000.0,7000.0,0],["2019-12-13",7000.0,7000.0,7000.0,7000.0,0],["2019-12-16",7000.0,7000.0,7000.0,7000.0,300],["2019-12-17",7000.0,7000.0,7000.0,7000.0,0],["2019-12-18",7000.0,7000.0,7000.0,7000.0,824000],["2019-12-19",7000.0,7000.0,7000.0,7000.0,0],["2019-12-20",7000.0,7000.0,7000.0,7000.0,0],["2019-12-23",7000.0,7000.0,7000.0,7000.0,0],["2019-12-24",7000.0,7000.0,7000.0,7000.0,0],["2019-12-25",7000.0,7000.0,7000.0,7000.0,0],["2019-12-26",7000.0,7000.0,7000.0,7000.0,0],["2019-12-27",7000.0,7000.0,7000.0,7000.0,5933300],["2019-12-30",7600.0,7600.0,7600.0,7600.0,200],["2019-12-31",7600.0,7600.0,7600.0,7600.0,0],["2020-01-02",7600.0,7600.0,7600.0,7600.0,0],["2020-01-03",7600.0,7600.0,7600.0,7600.0,0],["2020-01-06",7600.0,7600.0,7600.0,7600.0,0],["2020-01-07",7600.0,7600.0,7600.0,7600.0,0],["2020-01-08",7600.0,7600.0,7600.0,7600.0,0],["2020-01-09",7600.0,7600.0,7600.0,7600.0,0],["2020-01-10",7600.0,7600.0,7600.0,7600.0,0],["2020-01-13",7600.0,7600.0,7600.0,7600.0,0],["2020-01-14",7600.0,7600.0,7600.0,7600.0,0],["2020-01-15",7600.0,7600.0,7600.0,7600.0,0],["2020-01-16",7600.0,7600.0,7600.0,7600.0,0],["2020-01-17",7600.0,7600.0,7600.0,7600.0,0],["2020-01-20",7600.0,7600.0,7600.0,7600.0,0],["2020-01-21",7600.0,7600.0,7600.0,7600.0,0],["2020-01-22",7600.0,7600.0,7600.0,7600.0,0],["2020-01-30",8300.0,8300.0,8300.0,8300.0,2100],["2020-01-31",8300.0,8300.0,8300.0,8300.0,6404800],["2020-02-03",8300.0,8300.0,8300.0,8300.0,0],["2020-02-04",8300.0,8300.0,8300.0,8300.0,0],["2020-02-05",8300.0,8300.0,8300.0,8300.0,0],["2020-02-06",8300.0,8300.0,8300.0,8300.0,0],["2020-02-07",7900.0,7900.0,7900.0,7900.0,100],["2020-02-10",7900.0,7900.0,7900.0,7900.0,1480000],["2020-02-11",7900.0,7900.0,7900.0,7900.0,0],["2020-02-12",7900.0,7900.0,7900.0,7900.0,0],["2020-02-13",7900.0,7900.0,7900.0,7900.0,200],["2020-02-14",7900.0,7900.0,7900.0,7900.0,1355600],["2020-02-17",7900.0,7900.0,7900.0,7900.0,0],["2020-02-18",7900.0,7900.0,7900.0,7900.0,0],["2020-02-19",7900.0,7900.0,7900.0,7900.0,0],["2020-02-20",7900.0,7900.0,7900.0,7900.0,0],["2020-02-21",7900.0,7900.0,7900.0,7900.0,0],["2020-02-24",7900.0,7900.0,7900.0,7900.0,0],["2020-02-25",7900.0,7900.0,7900.0,7900.0,0],["2020-02-26",7900.0,7900.0,7900.0,7900.0,0],["2020-02-27",7900.0,7900.0,7900.0,7900.0,0],["2020-02-28",7900.0,7900.0,7900.0,7900.0,0],["2020-03-02",7900.0,7900.0,7900.0,7900.0,0],["2020-03-03",7200.0,7200.0,7200.0,7200.0,100],["2020-03-04",7200.0,7200.0,7200.0,7200.0,0],["2020-03-05",7200.0,7200.0,7200.0,7200.0,0],["2020-03-06",7200.0,7200.0,7200.0,7200.0,0],["2020-03-09",7200.0,7200.0,7200.0,7200.0,0],["2020-03-10",7200.0,7200.0,7200.0,7200.0,0],["2020-03-11",7200.0,7200.0,7200.0,7200.0,0],["2020-03-12",7200.0,7200.0,7200.0,7200.0,0],["2020-03-13",7200.0,7200.0,7200.0,7200.0,0],["2020-03-16",7200.0,7200.0,7200.0,7200.0,0],["2020-03-17",7200.0,7200.0,7200.0,7200.0,800000],["2020-03-18",7200.0,7200.0,7200.0,7200.0,0],["2020-03-19",7200.0,7200.0,7200.0,7200.0,0],["2020-03-20",7200.0,7200.0,7200.0,7200.0,0],["2020-03-23",6500.0,6500.0,6500.0,6500.0,100],["2020-03-24",6500.0,6500.0,6500.0,6500.0,0],["2020-03-25",6500.0,6500.0,6500.0,6500.0,0],["2020-03-26",6500.0,6500.0,6500.0,6500.0,0],["2020-03-27",6500.0,6500.0,6500.0,6500.0,0],["2020-03-30",6500.0,6500.0,6500.0,6500.0,0],["2020-03-31",6500.0,6500.0,6500.0,6500.0,0],["2020-04-01",6500.0,6500.0,6500.0,6500.0,0],["2020-04-03",6500.0,6500.0,6500.0,6500.0,0],["2020-04-06",6500.0,6500.0,6500.0,6500.0,0],["2020-04-07",6500.0,6500.0,6500.0,6500.0,0],["2020-04-08",6500.0,6500.0,6500.0,6500.0,0],["2020-04-09",6500.0,6500.0,6500.0,6500.0,0],["2020-04-10",6500.0,6500.0,6500.0,6500.0,0],["2020-04-13",6500.0,6500.0,6500.0,6500.0,0],["2020-04-14",6500.0,6500.0,6500.0,6500.0,0],["2020-04-15",6500.0,6500.0,6500.0,6500.0,0],["2020-04-16",6500.0,6500.0,6500.0,6500.0,0],["2020-04-17",7100.0,7100.0,7100.0,7100.0,100],["2020-04-20",6600.0,6600.0,6600.0,6600.0,100],["2020-04-21",6000.0,6000.0,6000.0,6000.0,1900],["2020-04-22",6000.0,6000.0,6000.0,6000.0,0],["2020-04-23",6000.0,6000.0,6000.0,6000.0,0],["2020-04-24",6000.0,6000.0,6000.0,6000.0,0],["2020-04-27",6000.0,6000.0,6000.0,6000.0,0],["2020-04-28",6000.0,6000.0,6000.0,6000.0,0],["2020-04-29",6600.0,6600.0,6600.0,6600.0,100],["2020-05-04",6500.0,6600.0,6500.0,6500.0,2700],["2020-05-05",7100.0,7100.0,7100.0,7100.0,100],["2020-05-06",7100.0,7100.0,7100.0,7100.0,0],["2020-05-07",7100.0,7100.0,7100.0,7100.0,0],["2020-05-08",7100.0,7100.0,7100.0,7100.0,400],["2020-05-11",7100.0,7100.0,7100.0,7100.0,0],["2020-05-12",7700.0,7700.0,7700.0,7700.0,100],["2020-05-13",7700.0,7700.0,7700.0,7700.0,0],["2020-05-14",7700.0,7700.0,7700.0,7700.0,100],["2020-05-15",7700.0,7700.0,7600.0,7600.0,1900],["2020-05-18",7600.0,7600.0,7600.0,7600.0,0],["2020-05-19",7600.0,7600.0,7400.0,7400.0,8000],["2020-05-20",7400.0,7400.0,7400.0,7400.0,0],["2020-05-21",7200.0,7200.0,7200.0,7200.0,500],["2020-05-22",7900.0,7900.0,7000.0,7000.0,3300],["2020-05-25",7700.0,7700.0,7700.0,7700.0,100],["2020-05-26",7800.0,7800.0,7800.0,7800.0,2000],["2020-05-27",7800.0,7800.0,7800.0,7800.0,0],["2020-05-28",7800.0,7800.0,7800.0,7800.0,0],["2020-05-29",7800.0,7800.0,7800.0,7800.0,0],["2020-06-01",7800.0,7800.0,7800.0,7800.0,0],["2020-06-02",7800.0,7800.0,7800.0,7800.0,0],["2020-06-03",7800.0,7800.0,7800.0,7800.0,0],["2020-06-04",7700.0,8000.0,7700.0,7800.0,9900],["2020-06-05",8000.0,8000.0,8000.0,8000.0,1700],["2020-06-08",8300.0,8800.0,8300.0,8800.0,22500],["2020-06-09",8000.0,9600.0,8000.0,9600.0,9300],["2020-06-10",8700.0,10200.0,8700.0,10200.0,1200],["2020-06-11",9200.0,9200.0,9200.0,9200.0,100],["2020-06-12",9000.0,9000.0,8300.0,8300.0,10200],["2020-06-15",7500.0,7500.0,7500.0,7500.0,700100],["2020-06-16",7500.0,7600.0,7500.0,7600.0,800],["2020-06-17",7600.0,7600.0,7600.0,7600.0,900],["2020-06-18",7000.0,7000.0,7000.0,7000.0,100],["2020-06-19",7000.0,7000.0,7000.0,7000.0,0],["2020-06-22",7000.0,7000.0,7000.0,7000.0,0],["2020-06-23",7700.0,7700.0,7700.0,7700.0,1200],["2020-06-24",8000.0,8000.0,8000.0,8000.0,100],["2020-06-25",8000.0,8000.0,8000.0,8000.0,0],["2020-06-26",8800.0,8800.0,8800.0,8800.0,100],["2020-06-29",9600.0,9600.0,9600.0,9600.0,100],["2020-06-30",9300.0,9300.0,9300.0,9300.0,200],["2020-07-01",9300.0,9300.0,9300.0,9300.0,0],["2020-07-02",9300.0,9300.0,9300.0,9300.0,0],["2020-07-03",8400.0,8400.0,8400.0,8400.0,100],["2020-07-06",8400.0,8400.0,8400.0,8400.0,400],["2020-07-07",8400.0,8400.0,8400.0,8400.0,0],["2020-07-08",8400.0,8400.0,8400.0,8400.0,0],["2020-07-09",9000.0,9000.0,9000.0,9000.0,100],["2020-07-10",8200.0,9000.0,8200.0,9000.0,200],["2020-07-13",9000.0,9000.0,9000.0,9000.0,11000],["2020-07-14",9000.0,9000.0,9000.0,9000.0,0],["2020-07-15",8500.0,8500.0,8500.0,8500.0,100],["2020-07-16",8500.0,8500.0,8500.0,8500.0,0],["2020-07-17",8500.0,8500.0,8500.0,8500.0,0],["2020-07-20",8500.0,8500.0,8500.0,8500.0,0],["2020-07-21",7700.0,7700.0,7700.0,7700.0,100],["2020-07-22",7700.0,7700.0,7700.0,7700.0,0],["2020-07-23",7700.0,7700.0,7700.0,7700.0,0],["2020-07-24",7700.0,7700.0,7700.0,7700.0,0],["2020-07-27",7700.0,7700.0,7700.0,7700.0,0],["2020-07-28",7700.0,7700.0,7700.0,7700.0,0],["2020-07-29",7700.0,7700.0,7700.0,7700.0,0],["2020-07-30",7700.0,7700.0,7700.0,7700.0,0],["2020-07-31",7700.0,7700.0,7700.0,7700.0,0],["2020-08-03",7700.0,7700.0,7700.0,7700.0,0],["2020-08-04",8400.0,8400.0,8400.0,8400.0,200],["2020-08-05",9200.0,9200.0,7600.0,8400.0,300],["2020-08-06",7700.0,7700.0,7600.0,7600.0,300],["2020-08-07",7600.0,7600.0,7600.0,7600.0,0],["2020-08-10",8300.0,8300.0,8300.0,8300.0,500],["2020-08-11",8300.0,8300.0,8300.0,8300.0,0],["2020-08-12",8000.0,8000.0,8000.0,8000.0,100],["2020-08-13",8000.0,8000.0,8000.0,8000.0,100],["2020-08-14",7300.0,7300.0,7300.0,7300.0,100],["2020-08-17",7300.0,7300.0,7300.0,7300.0,0],["2020-08-18",7300.0,7300.0,7300.0,7300.0,0],["2020-08-19",7100.0,7100.0,7100.0,7100.0,200],["2020-08-20",7100.0,7100.0,7100.0,7100.0,0],["2020-08-21",7100.0,7100.0,7100.0,7100.0,0],["2020-08-24",7100.0,7100.0,7100.0,7100.0,0],["2020-08-25",7100.0,7100.0,7100.0,7100.0,0],["2020-08-26",7100.0,7100.0,7100.0,7100.0,0],["2020-08-27",7000.0,7800.0,7000.0,7800.0,700],["2020-08-28",7800.0,7800.0,7800.0,7800.0,100],["2020-08-31",7800.0,7800.0,7800.0,7800.0,0],["2020-09-01",7800.0,7800.0,7800.0,7800.0,0],["2020-09-03",7800.0,7800.0,7800.0,7800.0,0],["2020-09-04",8500.0,8500.0,8500.0,8500.0,3500],["2020-09-07",8000.0,8000.0,8000.0,8000.0,7000],["2020-09-08",8000.0,8000.0,8000.0,8000.0,0],["2020-09-09",8800.0,8800.0,8800.0,8800.0,200],["2020-09-10",8800.0,8800.0,8800.0,8800.0,0],["2020-09-11",8000.0,8000.0,8000.0,8000.0,8500],["2020-09-14",7200.0,8800.0,7200.0,8800.0,687000],["2020-09-15",9600.0,9600.0,8000.0,9400.0,1900],["2020-09-16",10000.0,10000.0,10000.0,10000.0,400],["2020-09-17",9000.0,9000.0,9000.0,9000.0,5200],["2020-09-18",8100.0,8100.0,8100.0,8100.0,9600],["2020-09-21",7400.0,7600.0,7300.0,7600.0,4300],["2020-09-22",8000.0,8000.0,8000.0,8000.0,2100],["2020-09-23",7500.0,7500.0,7500.0,7500.0,400],["2020-09-24",7900.0,8200.0,7900.0,8200.0,4700],["2020-09-25",8200.0,8200.0,8200.0,8200.0,0],["2020-09-28",8200.0,8200.0,8200.0,8200.0,0],["2020-09-29",8000.0,8000.0,8000.0,8000.0,100],["2020-09-30",8000.0,8000.0,8000.0,8000.0,0],["2020-10-01",8000.0,8000.0,8000.0,8000.0,0],["2020-10-02",8000.0,8000.0,8000.0,8000.0,0],["2020-10-05",8000.0,8000.0,8000.0,8000.0,0],["2020-10-06",8500.0,8600.0,8500.0,8600.0,18100],["2020-10-07",9400.0,9400.0,9400.0,9400.0,2300],["2020-10-08",9400.0,9400.0,8500.0,8600.0,500],["2020-10-09",9400.0,9400.0,8600.0,9400.0,600],["2020-10-12",9500.0,9500.0,9500.0,9500.0,200],["2020-10-13",9500.0,10300.0,9500.0,10300.0,600],["2020-10-14",9300.0,9300.0,9300.0,9300.0,3100],["2020-10-15",8400.0,8400.0,8400.0,8400.0,7700],["2020-10-16",8400.0,8400.0,8400.0,8400.0,0],["2020-10-19",9200.0,9200.0,9200.0,9200.0,400],["2020-10-20",8300.0,8300.0,8300.0,8300.0,7700],["2020-10-21",8300.0,8300.0,8300.0,8300.0,0],["2020-10-22",8300.0,8300.0,8300.0,8300.0,0],["2020-10-23",8300.0,8300.0,8300.0,8300.0,0],["2020-10-26",8300.0,8300.0,8300.0,8300.0,0],["2020-10-27",7500.0,7500.0,7500.0,7500.0,800],["2020-10-28",7500.0,7500.0,7500.0,7500.0,0],["2020-10-29",8200.0,8200.0,8200.0,8200.0,200],["2020-10-30",8200.0,8200.0,8200.0,8200.0,0],["2020-11-02",8200.0,8200.0,8200.0,8200.0,0],["2020-11-03",8200.0,8200.0,8200.0,8200.0,0],["2020-11-04",7400.0,7400.0,7400.0,7400.0,2300],["2020-11-05",8000.0,8000.0,8000.0,8000.0,400],["2020-11-06",8000.0,8000.0,8000.0,8000.0,0],["2020-11-09",8000.0,8000.0,8000.0,8000.0,0],["2020-11-10",8000.0,8000.0,8000.0,8000.0,0],["2020-11-11",7800.0,7800.0,7800.0,7800.0,2100],["2020-11-12",7800.0,7800.0,7800.0,7800.0,0],["2020-11-13",7800.0,7800.0,7800.0,7800.0,2100],["2020-11-16",7800.0,7800.0,7500.0,7500.0,3100],["2020-11-17",7500.0,7500.0,7500.0,7500.0,100],["2020-11-18",7500.0,7500.0,7500.0,7500.0,300],["2020-11-19",7500.0,7500.0,7500.0,7500.0,0],["2020-11-20",7200.0,7200.0,7000.0,7100.0,10000],["2020-11-23",7800.0,7800.0,7800.0,7800.0,100],["2020-11-24",7800.0,7800.0,7800.0,7800.0,0],["2020-11-25",7700.0,7700.0,7700.0,7700.0,3200],["2020-11-26",8000.0,8400.0,7900.0,8400.0,9500],["2020-11-27",9200.0,9200.0,9200.0,9200.0,2100],["2020-11-30",10100.0,10100.0,10100.0,10100.0,500],["2020-12-01",10800.0,10800.0,10800.0,10800.0,100],["2020-12-02",10800.0,10800.0,10800.0,10800.0,0],["2020-12-03",10000.0,10000.0,10000.0,10000.0,200],["2020-12-04",9000.0,9000.0,9000.0,9000.0,600],["2020-12-07",8100.0,9900.0,8100.0,9900.0,1400],["2020-12-08",9900.0,9900.0,9900.0,9900.0,0],["2020-12-09",9600.0,9600.0,9600.0,9600.0,100],["2020-12-10",10400.0,10400.0,10400.0,10400.0,100],["2020-12-11",10400.0,10400.0,10400.0,10400.0,0],["2020-12-14",9900.0,10400.0,9900.0,10400.0,210700],["2020-12-15",10400.0,10400.0,10400.0,10400.0,0],["2020-12-16",10400.0,10400.0,10400.0,10400.0,0],["2020-12-17",10400.0,10400.0,10400.0,10400.0,0],["2020-12-18",10400.0,10400.0,10400.0,10400.0,0],["2020-12-21",10400.0,10400.0,10400.0,10400.0,0],["2020-12-22",10400.0,10400.0,10400.0,10400.0,0],["2020-12-23",10400.0,10400.0,10400.0,10400.0,0],["2020-12-24",10400.0,10400.0,10400.0,10400.0,0],["2020-12-25",9400.0,9400.0,9400.0,9400.0,1900],["2020-12-28",9400.0,10300.0,9400.0,10300.0,300],["2020-12-29",9300.0,9300.0,9300.0,9300.0,100],["2020-12-30",8600.0,9300.0,8400.0,9300.0,12400],["2020-12-31",8600.0,9300.0,8400.0,9300.0,4200],["2021-01-04",8400.0,8400.0,8400.0,8400.0,500],["2021-01-05",8200.0,8200.0,8000.0,8200.0,1800],["2021-01-06",8200.0,8800.0,8200.0,8500.0,54900],["2021-01-07",8500.0,8600.0,8500.0,8600.0,10200],["2021-01-08",8600.0,8600.0,8600.0,8600.0,600],["2021-01-11",8600.0,8600.0,7800.0,7800.0,14200],["2021-01-12",7800.0,7800.0,7800.0,7800.0,0],["2021-01-13",8100.0,8100.0,7900.0,8100.0,12100],["2021-01-14",8000.0,8100.0,8000.0,8100.0,300],["2021-01-15",8100.0,8100.0,7800.0,8000.0,6100],["2021-01-18",7900.0,8000.0,7900.0,8000.0,5400],["2021-01-19",8000.0,8000.0,8000.0,8000.0,300],["2021-01-20",7600.0,7600.0,7400.0,7400.0,1400],["2021-01-21",7500.0,7600.0,7500.0,7600.0,8500],["2021-01-22",7600.0,7600.0,7400.0,7400.0,1200],["2021-01-25",7400.0,7400.0,7400.0,7400.0,9000],["2021-01-26",7400.0,7400.0,7200.0,7200.0,2400],["2021-01-27",7100.0,7100.0,6700.0,6700.0,6000],["2021-01-28",6700.0,6700.0,6100.0,6100.0,9800],["2021-01-29",6100.0,6700.0,6100.0,6700.0,4000],["2021-02-01",6700.0,6700.0,6700.0,6700.0,0],["2021-02-02",7000.0,7000.0,6800.0,7000.0,2100],["2021-02-03",7000.0,7100.0,7000.0,7100.0,2000],["2021-02-04",7100.0,7100.0,7100.0,7100.0,0],["2021-02-05",7000.0,7400.0,7000.0,7400.0,1400],["2021-02-08",7400.0,7500.0,7200.0,7200.0,300],["2021-02-09",7300.0,7300.0,7300.0,7300.0,100],["2021-02-17",7000.0,7300.0,6900.0,7200.0,1900],["2021-02-18",7200.0,7200.0,6900.0,7100.0,1700],["2021-02-19",7000.0,7000.0,7000.0,7000.0,1100],["2021-02-22",7100.0,7200.0,7000.0,7000.0,700],["2021-02-23",7000.0,7200.0,7000.0,7200.0,1900],["2021-02-24",7300.0,7300.0,7300.0,7300.0,800],["2021-02-25",7200.0,7200.0,7200.0,7200.0,1000],["2021-02-26",7200.0,7200.0,7200.0,7200.0,0],["2021-03-01",7200.0,7200.0,7000.0,7100.0,5100],["2021-03-02",7100.0,7100.0,7100.0,7100.0,2500],["2021-03-03",7200.0,7200.0,7100.0,7100.0,4800],["2021-03-04",7100.0,7200.0,7100.0,7100.0,4600],["2021-03-05",7000.0,7200.0,7000.0,7200.0,13300],["2021-03-08",7200.0,7900.0,7200.0,7800.0,36500],["2021-03-09",7800.0,8000.0,7800.0,7900.0,22300],["2021-03-10",7900.0,8000.0,7600.0,8000.0,6289030],["2021-03-11",8000.0,8000.0,7700.0,7800.0,16600],["2021-03-12",7800.0,8200.0,7500.0,8000.0,73100],["2021-03-15",7800.0,8100.0,7800.0,8100.0,49000],["2021-03-16",8100.0,8100.0,7700.0,7900.0,29400],["2021-03-17",7900.0,7900.0,7700.0,7900.0,69100],["2021-03-18",7900.0,8600.0,7900.0,8600.0,206600],["2021-03-19",9400.0,9400.0,8700.0,9300.0,673100],["2021-03-22",9300.0,9400.0,9000.0,9100.0,111200],["2021-03-23",9100.0,9100.0,8600.0,8900.0,142200],["2021-03-24",8600.0,8600.0,8200.0,8400.0,115200],["2021-03-25",8300.0,8500.0,7900.0,8500.0,88200],["2021-03-26",8500.0,8500.0,7900.0,8400.0,53600],["2021-03-29",8400.0,8400.0,8000.0,8400.0,135700],["2021-03-30",8400.0,8400.0,8100.0,8100.0,94600],["2021-03-31",8100.0,8200.0,8000.0,8100.0,80600],["2021-04-01",8100.0,8200.0,8000.0,8200.0,179100],["2021-04-02",8200.0,8900.0,8000.0,8900.0,526300],["2021-04-05",8900.0,9100.0,8200.0,8900.0,487300],["2021-04-06",8900.0,9400.0,8800.0,8800.0,1047500],["2021-04-07",8800.0,9600.0,8800.0,9600.0,4657500],["2021-04-08",9900.0,10500.0,9700.0,10500.0,1552000],["2021-04-09",10500.0,11500.0,10300.0,10900.0,611500],["2021-04-12",10500.0,11200.0,10500.0,10800.0,745000],["2021-04-13",10600.0,10800.0,10000.0,10400.0,652200],["2021-04-14",10300.0,11400.0,10000.0,11000.0,463300],["2021-04-15",11200.0,11900.0,11200.0,11400.0,495000],["2021-04-16",11500.0,11600.0,10500.0,10600.0,516200],["2021-04-19",10600.0,10800.0,10100.0,10400.0,235100],["2021-04-20",10400.0,11000.0,10300.0,10600.0,299300],["2021-04-22",10400.0,10800.0,10200.0,10200.0,214600],["2021-04-23",10200.0,10500.0,9900.0,10400.0,134200],["2021-04-26",10500.0,11200.0,10300.0,10400.0,474000],["2021-04-27",10300.0,10400.0,10200.0,10400.0,98300],["2021-04-28",10400.0,10700.0,10200.0,10200.0,61500],["2021-04-29",10300.0,10300.0,9800.0,10300.0,212300],["2021-05-04",10300.0,10300.0,9700.0,9700.0,195900],["2021-05-05",9900.0,10000.0,9400.0,9900.0,133500],["2021-05-06",9900.0,10400.0,9700.0,9900.0,149100],["2021-05-07",10000.0,10200.0,9500.0,9600.0,69800],["2021-05-10",9700.0,9700.0,9000.0,9600.0,182500],["2021-05-11",9600.0,9600.0,9000.0,9500.0,144600],["2021-05-12",9100.0,9500.0,9000.0,9500.0,69400],["2021-05-13",9200.0,9800.0,9200.0,9500.0,213400],["2021-05-14",9500.0,9500.0,9200.0,9500.0,126400],["2021-05-17",9500.0,9800.0,9200.0,9200.0,26400],["2021-05-18",9200.0,9300.0,9000.0,9000.0,55600],["2021-05-19",9000.0,9000.0,8800.0,8800.0,54900],["2021-05-20",8800.0,8800.0,8700.0,8800.0,31100],["2021-05-21",8700.0,9500.0,8600.0,9400.0,49400],["2021-05-24",9400.0,9800.0,9000.0,9000.0,85700],["2021-05-25",9000.0,9300.0,8900.0,9000.0,16300],["2021-05-26",9300.0,9300.0,8900.0,9000.0,14400],["2021-05-27",9200.0,9200.0,8600.0,8900.0,59000],["2021-05-28",8900.0,9000.0,8700.0,8800.0,63100],["2021-05-31",8800.0,8900.0,8500.0,8800.0,96000],["2021-06-01",8800.0,8800.0,8500.0,8700.0,285900],["2021-06-02",8700.0,8900.0,8600.0,8700.0,39100],["2021-06-03",8700.0,8700.0,8400.0,8700.0,157900],["2021-06-04",8700.0,9500.0,8700.0,9300.0,313400],["2021-06-07",9300.0,9500.0,9000.0,9100.0,72000],["2021-06-08",9000.0,9000.0,8800.0,8900.0,51300],["2021-06-09",8800.0,8900.0,8500.0,8900.0,57300],["2021-06-10",8800.0,8800.0,8600.0,8800.0,14700],["2021-06-11",8700.0,8800.0,8500.0,8800.0,62400],["2021-06-14",8700.0,8700.0,8500.0,8600.0,55800],["2021-06-15",8500.0,8600.0,8400.0,8400.0,44400],["2021-06-16",8500.0,8600.0,8400.0,8500.0,35500],["2021-06-17",8500.0,8700.0,8500.0,8700.0,39200],["2021-06-18",8600.0,8700.0,8500.0,8600.0,57500],["2021-06-21",8700.0,8900.0,8600.0,8700.0,109600],["2021-06-22",8900.0,8900.0,8700.0,8700.0,39400],["2021-06-23",8800.0,9100.0,8800.0,8900.0,81900],["2021-06-24",8900.0,9200.0,8800.0,8800.0,65600],["2021-06-25",8900.0,8900.0,8700.0,8700.0,39400],["2021-06-28",8900.0,8900.0,8500.0,8500.0,21200],["2021-06-29",8900.0,8900.0,8400.0,8400.0,17300],["2021-06-30",8500.0,8500.0,8400.0,8500.0,35800],["2021-07-01",8600.0,8600.0,8400.0,8500.0,89800],["2021-07-02",8400.0,8600.0,8400.0,8400.0,31000],["2021-07-05",8500.0,8700.0,8300.0,8300.0,73900],["2021-07-06",8300.0,8300.0,8000.0,8000.0,100300],["2021-07-07",8200.0,8400.0,7700.0,8000.0,110900],["2021-07-08",8000.0,8200.0,8000.0,8200.0,17100],["2021-07-09",8000.0,8000.0,7800.0,7800.0,17100],["2021-07-12",7900.0,8000.0,7100.0,7200.0,54500],["2021-07-13",7700.0,7700.0,7400.0,7400.0,6700],["2021-07-14",7400.0,7400.0,7300.0,7400.0,6900],["2021-07-15",7300.0,7700.0,7300.0,7700.0,10300],["2021-07-16",7600.0,7700.0,7500.0,7600.0,5300],["2021-07-19",7400.0,7400.0,7100.0,7100.0,14600],["2021-07-20",7400.0,7800.0,7300.0,7800.0,21800],["2021-07-21",7800.0,7800.0,7400.0,7500.0,15700],["2021-07-22",7400.0,7500.0,7300.0,7300.0,32700],["2021-07-23",7200.0,7400.0,7200.0,7300.0,3100],["2021-07-26",7200.0,7200.0,6900.0,7100.0,12700],["2021-07-27",7300.0,7400.0,7000.0,7000.0,11900],["2021-07-28",7100.0,7200.0,7000.0,7000.0,4800],["2021-07-29",7000.0,7100.0,6900.0,7100.0,20100],["2021-07-30",7100.0,7200.0,7100.0,7200.0,3100],["2021-08-02",7200.0,7300.0,7100.0,7200.0,5700],["2021-08-03",7200.0,7600.0,7200.0,7500.0,30000],["2021-08-04",7500.0,7600.0,7200.0,7600.0,15200],["2021-08-05",7500.0,7600.0,7200.0,7500.0,20700],["2021-08-06",7500.0,7500.0,7400.0,7500.0,10100],["2021-08-09",7500.0,7500.0,7400.0,7500.0,8700],["2021-08-10",7600.0,7900.0,7600.0,7900.0,40200],["2021-08-11",7900.0,8000.0,7700.0,7800.0,17000],["2021-08-12",7800.0,7800.0,7500.0,7700.0,59200],["2021-08-13",7700.0,7800.0,7500.0,7500.0,24700],["2021-08-16",7500.0,7600.0,7400.0,7400.0,14000],["2021-08-17",7300.0,8100.0,7300.0,7700.0,48500],["2021-08-18",7800.0,8000.0,7600.0,7600.0,14600],["2021-08-19",7600.0,7600.0,7400.0,7600.0,44900],["2021-08-20",7500.0,7500.0,7200.0,7200.0,75600],["2021-08-23",7000.0,7200.0,7000.0,7100.0,77600],["2021-08-24",7000.0,7200.0,7000.0,7100.0,31200],["2021-08-25",7100.0,7100.0,7000.0,7100.0,17600],["2021-08-26",7100.0,7300.0,7100.0,7200.0,2300],["2021-08-27",7100.0,7700.0,7100.0,7600.0,27700],["2021-08-30",7500.0,7700.0,7500.0,7700.0,8600],["2021-08-31",7700.0,7700.0,7400.0,7600.0,20700],["2021-09-01",7600.0,7600.0,7400.0,7400.0,33400],["2021-09-06",7500.0,8000.0,7500.0,7900.0,60200],["2021-09-07",7500.0,7700.0,7500.0,7500.0,38500],["2021-09-08",7500.0,7700.0,7300.0,7500.0,54500],["2021-09-09",7500.0,7900.0,7300.0,7800.0,142400],["2021-09-10",7900.0,8000.0,7900.0,7900.0,47300],["2021-09-13",7900.0,8000.0,7800.0,7900.0,56600],["2021-09-14",7900.0,8600.0,7900.0,8600.0,705300],["2021-09-15",9300.0,9300.0,8400.0,8800.0,113000],["2021-09-16",8700.0,8800.0,8500.0,8500.0,123000],["2021-09-17",8500.0,8600.0,8300.0,8400.0,197801],["2021-09-20",8400.0,8600.0,7600.0,8200.0,241000],["2021-09-21",8200.0,8500.0,8100.0,8400.0,600900],["2021-09-22",8400.0,9200.0,8400.0,9200.0,1027700],["2021-09-23",9200.0,9400.0,8700.0,8800.0,330000],["2021-09-24",8800.0,8800.0,8100.0,8500.0,176400],["2021-09-27",8800.0,8800.0,7700.0,7800.0,548400],["2021-09-28",7800.0,8000.0,7400.0,7900.0,133400],["2021-09-29",7900.0,8300.0,7900.0,8300.0,96900],["2021-09-30",8300.0,8400.0,8100.0,8200.0,83200],["2021-10-01",8100.0,8200.0,8000.0,8100.0,45400],["2021-10-04",8100.0,8100.0,8000.0,8000.0,67300],["2021-10-05",7900.0,8000.0,7800.0,7900.0,101500],["2021-10-06",8000.0,8000.0,7800.0,7900.0,80200],["2021-10-07",7800.0,8100.0,7800.0,8100.0,75100],["2021-10-08",8100.0,8200.0,8100.0,8100.0,64400],["2021-10-11",8100.0,8200.0,7900.0,7900.0,94700],["2021-10-12",7900.0,8000.0,7900.0,7900.0,77000],["2021-10-13",8000.0,8500.0,8000.0,8300.0,415800],["2021-10-14",8200.0,8300.0,8100.0,8300.0,28500],["2021-10-15",8200.0,8200.0,8100.0,8100.0,57500],["2021-10-18",8000.0,8100.0,7900.0,8000.0,57600],["2021-10-19",8000.0,8000.0,7900.0,8000.0,72100],["2021-10-20",8000.0,8200.0,7900.0,8100.0,99300],["2021-10-21",8100.0,8300.0,8100.0,8300.0,91100],["2021-10-22",8300.0,8400.0,8100.0,8300.0,102800],["2021-10-25",8300.0,8700.0,8100.0,8500.0,421800],["2021-10-26",8900.0,9000.0,8400.0,8500.0,290600],["2021-10-27",8600.0,8800.0,8500.0,8600.0,190100],["2021-10-28",8600.0,8600.0,8400.0,8500.0,219900],["2021-10-29",8500.0,8900.0,8400.0,8700.0,501600],["2021-11-01",8700.0,8900.0,8700.0,8800.0,743000],["2021-11-02",8900.0,9600.0,8800.0,9600.0,794500],["2021-11-03",9600.0,10500.0,9600.0,9900.0,1087900],["2021-11-04",9800.0,9900.0,9300.0,9500.0,408500],["2021-11-05",9200.0,9600.0,9200.0,9400.0,394000],["2021-11-08",9400.0,10000.0,9300.0,9900.0,577200],["2021-11-09",9900.0,10200.0,9700.0,9900.0,318800],["2021-11-10",9900.0,9900.0,9800.0,9900.0,305400],["2021-11-11",9900.0,10300.0,9800.0,10100.0,752200],["2021-11-12",10100.0,10300.0,10000.0,10100.0,340500],["2021-11-15",10200.0,11100.0,9900.0,11100.0,920100],["2021-11-16",11100.0,11500.0,10300.0,10500.0,386700],["2021-11-17",10400.0,10500.0,10200.0,10500.0,210700],["2021-11-18",10500.0,11100.0,10300.0,10700.0,560000],["2021-11-19",10500.0,10900.0,10000.0,10200.0,595400],["2021-11-22",10200.0,10500.0,9300.0,9400.0,466500],["2021-11-23",9400.0,9600.0,8900.0,9000.0,418200],["2021-11-24",9200.0,9900.0,9000.0,9900.0,712300],["2021-11-25",10200.0,10400.0,9900.0,9900.0,239300],["2021-11-26",9900.0,10800.0,9900.0,10200.0,347900],["2021-11-29",10200.0,10200.0,9400.0,9900.0,235400],["2021-11-30",10000.0,10300.0,9700.0,9700.0,335000],["2021-12-01",9600.0,9800.0,9500.0,9700.0,278300],["2021-12-02",9700.0,10200.0,9700.0,9800.0,281600],["2021-12-03",9800.0,9900.0,9500.0,9500.0,306400],["2021-12-06",9500.0,9600.0,8600.0,8800.0,6455330],["2021-12-07",9200.0,9400.0,8700.0,8800.0,396200],["2021-12-08",8800.0,9600.0,8600.0,9600.0,8258100],["2021-12-09",10200.0,10500.0,10000.0,10500.0,521700],["2021-12-10",10500.0,11500.0,10500.0,10700.0,716000],["2021-12-13",10400.0,10500.0,9700.0,10200.0,1032800],["2021-12-14",10200.0,10600.0,10000.0,10100.0,672000],["2021-12-15",10000.0,10100.0,9600.0,9700.0,553900],["2021-12-16",9800.0,9800.0,9500.0,9600.0,533400],["2021-12-17",9600.0,10400.0,9600.0,10000.0,594800],["2021-12-20",10000.0,10500.0,9900.0,10100.0,532500],["2021-12-21",10100.0,10100.0,9800.0,9900.0,328517],["2021-12-22",9900.0,10400.0,9700.0,10000.0,551500],["2021-12-23",9800.0,10100.0,9700.0,9800.0,412700],["2021-12-24",9800.0,10200.0,9800.0,10100.0,333000],["2021-12-27",10100.0,10300.0,10000.0,10200.0,511800],["2021-12-28",10200.0,11200.0,10200.0,11200.0,883400],["2021-12-29",11400.0,12000.0,11300.0,11400.0,925300],["2021-12-30",11400.0,11800.0,11300.0,11600.0,377600],["2021-12-31",11500.0,11500.0,10700.0,11100.0,849000],["2022-01-04",11100.0,11700.0,11000.0,11200.0,484200],["2022-01-05",11200.0,11500.0,11100.0,11300.0,527200],["2022-01-06",11300.0,12400.0,11000.0,12100.0,875600],["2022-01-07",12200.0,12300.0,11800.0,12000.0,454500],["2022-01-10",12000.0,13200.0,12000.0,12500.0,754800],["2022-01-11",12400.0,12500.0,11900.0,12100.0,427900],["2022-01-12",12100.0,12100.0,10900.0,10900.0,827800],["2022-01-13",10900.0,11500.0,10200.0,10200.0,425000],["2022-01-14",10000.0,10800.0,9600.0,10700.0,299900],["2022-01-17",10700.0,10800.0,9900.0,9900.0,392800],["2022-01-18",9900.0,10000.0,9100.0,9400.0,265100],["2022-01-19",9400.0,10000.0,8800.0,9500.0,93300],["2022-01-20",9500.0,10300.0,9500.0,10300.0,82800],["2022-01-21",10300.0,10700.0,10000.0,10000.0,139900],["2022-01-24",10300.0,10300.0,9500.0,9500.0,102100],["2022-01-25",9100.0,9900.0,9100.0,9700.0,121700],["2022-01-26",9700.0,9800.0,9300.0,9500.0,158800],["2022-01-27",9500.0,9700.0,9200.0,9600.0,107300],["2022-01-28",9800.0,9800.0,9200.0,9500.0,141800],["2022-02-07",9600.0,10400.0,9600.0,10400.0,385600],["2022-02-08",10600.0,11300.0,10500.0,11100.0,403600],["2022-02-09",11100.0,11200.0,10500.0,10900.0,138900],["2022-02-10",10700.0,11000.0,10600.0,10900.0,205400],["2022-02-11",10900.0,10900.0,10600.0,10700.0,170500],["2022-02-14",10800.0,11400.0,10500.0,11100.0,384133],["2022-02-15",11100.0,11100.0,10800.0,10900.0,123700],["2022-02-16",11000.0,11100.0,10800.0,11000.0,125100],["2022-02-17",11000.0,12100.0,11000.0,12100.0,1451300],["2022-02-18",12900.0,13000.0,12100.0,12600.0,1055710],["2022-02-21",12600.0,13000.0,12300.0,12400.0,395300],["2022-02-22",12300.0,13300.0,11400.0,12700.0,1231500],["2022-02-23",12700.0,13400.0,12600.0,12700.0,937400],["2022-02-24",12600.0,12800.0,11600.0,12100.0,657900],["2022-02-25",12100.0,12600.0,11900.0,12300.0,539800],["2022-02-28",12200.0,12800.0,11800.0,12500.0,588600],["2022-03-01",12600.0,13400.0,12400.0,12900.0,591700],["2022-03-02",12900.0,12900.0,12500.0,12700.0,328500],["2022-03-03",12800.0,13000.0,12600.0,12600.0,469400],["2022-03-04",12600.0,13800.0,12600.0,13800.0,1241700],["2022-03-07",15100.0,15100.0,14100.0,14400.0,1279200],["2022-03-08",14400.0,15800.0,14100.0,15800.0,1939000],["2022-03-09",15800.0,15800.0,14400.0,14800.0,1490100],["2022-03-10",14800.0,15600.0,14800.0,15200.0,638900],["2022-03-11",15200.0,15500.0,14200.0,14900.0,894400],["2022-03-14",14900.0,15400.0,14300.0,15300.0,836600],["2022-03-15",15200.0,15600.0,14900.0,15200.0,496300],["2022-03-16",15100.0,16300.0,15000.0,16200.0,707000],["2022-03-17",16300.0,17300.0,16300.0,16400.0,1556000],["2022-03-18",16600.0,17100.0,16300.0,16500.0,1060600],["2022-03-21",16600.0,16700.0,15700.0,16200.0,926800],["2022-03-22",16200.0,16200.0,15600.0,15700.0,1213900],["2022-03-23",16000.0,16000.0,15200.0,15200.0,984500],["2022-03-24",15200.0,16600.0,15000.0,15900.0,680600],["2022-03-25",15900.0,16500.0,15500.0,15900.0,629900],["2022-03-28",16100.0,16400.0,15600.0,16100.0,1741600],["2022-03-29",16200.0,17000.0,15900.0,16600.0,1539700],["2022-03-30",16500.0,16700.0,15200.0,15600.0,974400],["2022-03-31",15600.0,16000.0,15300.0,15300.0,373400],["2022-04-01",15300.0,16000.0,14800.0,15500.0,393800],["2022-04-04",15500.0,15700.0,14900.0,15200.0,899600],["2022-04-05",15200.0,15900.0,15000.0,15900.0,374800],["2022-04-06",15900.0,15900.0,14900.0,14900.0,886300],["2022-04-07",14900.0,15000.0,14100.0,14400.0,574600],["2022-04-08",14400.0,14400.0,13800.0,13800.0,782100],["2022-04-12",14000.0,14600.0,13600.0,13700.0,469400],["2022-04-13",14100.0,14100.0,13000.0,13600.0,350800],["2022-04-14",13700.0,14000.0,13500.0,13600.0,177500],["2022-04-15",13500.0,13600.0,13200.0,13200.0,298900],["2022-04-18",13200.0,13500.0,12000.0,12100.0,422000],["2022-04-19",12100.0,12700.0,10900.0,10900.0,714500],["2022-04-20",10900.0,10900.0,9900.0,9900.0,2227100],["2022-04-21",9800.0,9800.0,9000.0,9200.0,716400],["2022-04-22",9200.0,10100.0,9200.0,10100.0,456100],["2022-04-25",10500.0,11100.0,10000.0,10400.0,646200],["2022-04-26",10500.0,11400.0,9900.0,11400.0,703000],["2022-04-27",11600.0,12500.0,11400.0,12500.0,644000],["2022-04-28",13000.0,13700.0,12900.0,13700.0,713500],["2022-04-29",14500.0,15000.0,13700.0,14300.0,1250700],["2022-05-04",14200.0,14500.0,13200.0,13200.0,597700],["2022-05-05",13200.0,13900.0,12600.0,12900.0,421800],["2022-05-06",12300.0,14100.0,12200.0,13100.0,708400],["2022-05-09",13000.0,13000.0,11800.0,11800.0,5755400],["2022-05-10",11000.0,12800.0,10800.0,12800.0,240400],["2022-05-11",13500.0,13700.0,12200.0,12600.0,238300],["2022-05-12",12200.0,12300.0,11400.0,11400.0,249900],["2022-05-13",11400.0,11700.0,10300.0,10300.0,428800],["2022-05-16",10500.0,11300.0,10400.0,10500.0,250600],["2022-05-17",10600.0,11500.0,10500.0,11500.0,207700],["2022-05-18",12000.0,12100.0,11300.0,11300.0,167800],["2022-05-19",10500.0,11200.0,10200.0,10900.0,202600],["2022-05-20",10900.0,11000.0,10600.0,10600.0,172700],["2022-05-23",10600.0,11300.0,10400.0,10500.0,116000],["2022-05-24",10500.0,10600.0,9800.0,10200.0,296700],["2022-05-25",10300.0,11000.0,10300.0,11000.0,250900],["2022-05-26",11000.0,11100.0,10700.0,10700.0,133100],["2022-05-27",10700.0,10900.0,10500.0,10700.0,191800],["2022-05-30",10800.0,11500.0,10800.0,11400.0,209600],["2022-05-31",11200.0,11500.0,11000.0,11000.0,130100],["2022-06-01",10900.0,11000.0,10700.0,10800.0,208600],["2022-06-02",10800.0,11000.0,10400.0,10400.0,213900],["2022-06-03",10400.0,10700.0,10100.0,10700.0,211900],["2022-06-06",10700.0,10700.0,10700.0,10700.0,0],["2022-06-07",10700.0,10700.0,10700.0,10700.0,0],["2022-06-08",10700.0,10700.0,10700.0,10700.0,0],["2022-06-09",10700.0,10700.0,10700.0,10700.0,0],["2022-06-10",9700.0,10300.0,9700.0,9700.0,1052200],["2022-06-13",9700.0,9700.0,9700.0,9700.0,0],["2022-06-14",9700.0,9700.0,9700.0,9700.0,0],["2022-06-15",9700.0,9700.0,9700.0,9700.0,0],["2022-06-16",9700.0,9700.0,9700.0,9700.0,0],["2022-06-17",8900.0,8900.0,8800.0,8800.0,182000],["2022-06-20",8800.0,8800.0,8800.0,8800.0,0],["2022-06-21",8800.0,8800.0,8800.0,8800.0,0],["2022-06-22",8800.0,8800.0,8800.0,8800.0,0],["2022-06-23",8800.0,8800.0,8800.0,8800.0,0],["2022-06-24",8100.0,8700.0,8000.0,8000.0,738900],["2022-06-27",8000.0,8000.0,8000.0,8000.0,0],["2022-06-28",8000.0,8000.0,8000.0,8000.0,0],["2022-06-29",8000.0,8000.0,8000.0,8000.0,0],["2022-06-30",8000.0,8000.0,8000.0,8000.0,0],["2022-07-01",7200.0,8000.0,7200.0,7300.0,821100],["2022-07-04",7300.0,7300.0,7300.0,7300.0,0],["2022-07-05",7300.0,7300.0,7300.0,7300.0,0],["2022-07-06",7300.0,7300.0,7300.0,7300.0,0],["2022-07-07",7300.0,7300.0,7300.0,7300.0,0],["2022-07-08",6700.0,8000.0,6700.0,8000.0,122100],["2022-07-11",8000.0,8000.0,8000.0,8000.0,0],["2022-07-12",8000.0,8000.0,8000.0,8000.0,0],["2022-07-13",8000.0,8000.0,8000.0,8000.0,0],["2022-07-14",8000.0,8000.0,8000.0,8000.0,0],["2022-07-15",8700.0,8800.0,8500.0,8800.0,7035930],["2022-07-18",8800.0,8800.0,8800.0,8800.0,0],["2022-07-19",8800.0,8800.0,8800.0,8800.0,0],["2022-07-20",8800.0,8800.0,8800.0,8800.0,0],["2022-07-21",8800.0,8800.0,8800.0,8800.0,0],["2022-07-22",9500.0,9500.0,8100.0,8100.0,240100],["2022-07-25",8100.0,8100.0,8100.0,8100.0,0],["2022-07-26",8100.0,8100.0,8100.0,8100.0,0],["2022-07-27",8100.0,8100.0,8100.0,8100.0,0],["2022-07-28",8100.0,8100.0,8100.0,8100.0,0],["2022-07-29",8100.0,8600.0,7700.0,7700.0,336800],["2022-08-01",7700.0,7700.0,7700.0,7700.0,0],["2022-08-02",7700.0,7700.0,7700.0,7700.0,0],["2022-08-03",7700.0,7700.0,7700.0,7700.0,0],["2022-08-04",7700.0,7700.0,7700.0,7700.0,0],["2022-08-05",7800.0,8200.0,7700.0,7800.0,215300],["2022-08-08",7800.0,7800.0,7800.0,7800.0,0],["2022-08-09",7800.0,7800.0,7800.0,7800.0,0],["2022-08-10",7800.0,7800.0,7800.0,7800.0,0],["2022-08-11",7800.0,7800.0,7800.0,7800.0,0],["2022-08-12",7800.0,8400.0,7800.0,7900.0,326900],["2022-08-15",7900.0,7900.0,7900.0,7900.0,0],["2022-08-16",7900.0,7900.0,7900.0,7900.0,0],["2022-08-17",7900.0,7900.0,7900.0,7900.0,0],["2022-08-18",7900.0,7900.0,7900.0,7900.0,0],["2022-08-19",7900.0,7900.0,7600.0,7600.0,329600],["2022-08-22",7600.0,7600.0,7600.0,7600.0,0],["2022-08-23",7600.0,7600.0,7600.0,7600.0,0],["2022-08-24",7600.0,7600.0,7600.0,7600.0,0],["2022-08-25",7600.0,7600.0,7600.0,7600.0,0],["2022-08-26",7200.0,7900.0,7200.0,7700.0,287700],["2022-08-29",7700.0,7700.0,7700.0,7700.0,0],["2022-08-30",7700.0,7700.0,7700.0,7700.0,0],["2022-08-31",7700.0,7700.0,7700.0,7700.0,0],["2022-09-05",7700.0,7700.0,7700.0,7700.0,0],["2022-09-06",7700.0,7700.0,7700.0,7700.0,0],["2022-09-07",7700.0,7700.0,7700.0,7700.0,0],["2022-09-08",7700.0,7700.0,7700.0,7700.0,0],["2022-09-09",8000.0,8400.0,8000.0,8300.0,584700],["2022-09-12",8300.0,8300.0,8300.0,8300.0,0],["2022-09-13",8300.0,8300.0,8300.0,8300.0,0],["2022-09-14",8300.0,8300.0,8300.0,8300.0,0],["2022-09-15",8300.0,8300.0,8300.0,8300.0,0],["2022-09-16",8000.0,8500.0,8000.0,8000.0,275500],["2022-09-19",8000.0,8000.0,8000.0,8000.0,0],["2022-09-20",8000.0,8000.0,8000.0,8000.0,0],["2022-09-21",8000.0,8000.0,8000.0,8000.0,0],["2022-09-22",8000.0,8000.0,8000.0,8000.0,0],["2022-09-23",8100.0,8200.0,8000.0,8000.0,184000],["2022-09-26",8000.0,8000.0,8000.0,8000.0,0],["2022-09-27",8000.0,8000.0,8000.0,8000.0,0],["2022-09-28",8000.0,8000.0,8000.0,8000.0,0],["2022-09-29",8000.0,8000.0,8000.0,8000.0,0],["2022-09-30",8000.0,8000.0,7300.0,7500.0,356400],["2022-10-03",7500.0,7500.0,7500.0,7500.0,0],["2022-10-04",7500.0,7500.0,7500.0,7500.0,0],["2022-10-05",7500.0,7500.0,7500.0,7500.0,0],["2022-10-06",7500.0,7500.0,7500.0,7500.0,0],["2022-10-07",6900.0,7000.0,6800.0,6800.0,268600],["2022-10-10",6800.0,6800.0,6800.0,6800.0,0],["2022-10-11",6800.0,6800.0,6800.0,6800.0,0],["2022-10-12",6800.0,6800.0,6800.0,6800.0,0],["2022-10-13",6800.0,6800.0,6800.0,6800.0,0],["2022-10-14",6800.0,6800.0,6300.0,6600.0,200300],["2022-10-17",6600.0,6600.0,6600.0,6600.0,0],["2022-10-18",6600.0,6600.0,6600.0,6600.0,0],["2022-10-19",6600.0,6600.0,6600.0,6600.0,0],["2022-10-20",6600.0,6600.0,6600.0,6600.0,0],["2022-10-21",6600.0,7000.0,6000.0,6600.0,263800],["2022-10-24",6600.0,6600.0,6600.0,6600.0,0],["2022-10-25",6600.0,6600.0,6600.0,6600.0,0],["2022-10-26",6600.0,6600.0,6600.0,6600.0,0],["2022-10-27",6600.0,6600.0,6600.0,6600.0,0],["2022-10-28",6900.0,7200.0,6900.0,7200.0,722100],["2022-10-31",7200.0,7200.0,7200.0,7200.0,0],["2022-11-01",7200.0,7200.0,7200.0,7200.0,0],["2022-11-02",7200.0,7200.0,7200.0,7200.0,0],["2022-11-03",7200.0,7200.0,7200.0,7200.0,0],["2022-11-04",7900.0,7900.0,7200.0,7200.0,695500],["2022-11-07",7200.0,7200.0,7200.0,7200.0,0],["2022-11-08",7200.0,7200.0,7200.0,7200.0,0],["2022-11-09",7200.0,7200.0,7200.0,7200.0,0],["2022-11-10",7200.0,7200.0,7200.0,7200.0,0],["2022-11-11",6800.0,7200.0,6500.0,6800.0,236900],["2022-11-14",6800.0,6800.0,6800.0,6800.0,0],["2022-11-15",6800.0,6800.0,6800.0,6800.0,0],["2022-11-16",6800.0,6800.0,6800.0,6800.0,0],["2022-11-17",6800.0,6800.0,6800.0,6800.0,0],["2022-11-18",7000.0,7200.0,6700.0,7000.0,10313800],["2022-11-21",7000.0,7000.0,7000.0,7000.0,0],["2022-11-22",7000.0,7000.0,7000.0,7000.0,0],["2022-11-23",7000.0,7000.0,7000.0,7000.0,0],["2022-11-24",7000.0,7000.0,7000.0,7000.0,0],["2022-11-25",7500.0,7500.0,6400.0,6900.0,450200],["2022-11-28",6900.0,6900.0,6900.0,6900.0,0],["2022-11-29",6900.0,6900.0,6900.0,6900.0,0],["2022-11-30",6900.0,6900.0,6900.0,6900.0,0],["2022-12-01",6900.0,6900.0,6900.0,6900.0,0],["2022-12-02",7000.0,7100.0,6300.0,6300.0,925000],["2022-12-05",6300.0,6300.0,6300.0,6300.0,0],["2022-12-06",6300.0,6300.0,6300.0,6300.0,0],["2022-12-07",6300.0,6300.0,6300.0,6300.0,0],["2022-12-08",6300.0,6300.0,6300.0,6300.0,0],["2022-12-09",6000.0,6300.0,5800.0,5900.0,130400],["2022-12-12",5900.0,5900.0,5900.0,5900.0,0],["2022-12-13",5900.0,5900.0,5900.0,5900.0,0],["2022-12-14",5900.0,5900.0,5900.0,5900.0,0],["2022-12-15",6400.0,6400.0,6400.0,6400.0,15900],["2022-12-16",7000.0,7000.0,7000.0,7000.0,8400],["2022-12-19",7700.0,7700.0,7700.0,7700.0,35100],["2022-12-20",8400.0,8400.0,8200.0,8400.0,2984700],["2022-12-21",7600.0,9200.0,7600.0,7800.0,300100],["2022-12-22",7900.0,8100.0,7100.0,7400.0,206700],["2022-12-23",7400.0,7600.0,6700.0,7300.0,77000],["2022-12-26",7300.0,7300.0,6700.0,6700.0,51400],["2022-12-27",7200.0,7200.0,6700.0,7000.0,67900],["2022-12-28",7200.0,7400.0,6800.0,7200.0,93500],["2022-12-29",7400.0,7900.0,7100.0,7800.0,99500],["2022-12-30",7900.0,8100.0,7500.0,8000.0,56200],["2023-01-03",8000.0,8200.0,7600.0,7700.0,74000],["2023-01-04",7800.0,7900.0,7300.0,7700.0,57600],["2023-01-05",7900.0,8000.0,7600.0,7700.0,2549000],["2023-01-06",7700.0,7900.0,7500.0,7600.0,2779800],["2023-01-09",7900.0,7900.0,7600.0,7900.0,85600],["2023-01-10",8000.0,8000.0,7700.0,7900.0,18700],["2023-01-11",8000.0,8100.0,7800.0,7900.0,122200],["2023-01-12",8000.0,8100.0,7800.0,7900.0,78700],["2023-01-13",7900.0,7900.0,7600.0,7700.0,32900],["2023-01-16",7700.0,7800.0,7500.0,7700.0,24300],["2023-01-17",7700.0,7800.0,7500.0,7700.0,97400],["2023-01-18",7900.0,7900.0,7000.0,7600.0,85800],["2023-01-19",7700.0,7800.0,7400.0,7800.0,48300],["2023-01-27",7900.0,7900.0,7700.0,7800.0,23600],["2023-01-30",7900.0,8300.0,7700.0,8100.0,204400],["2023-01-31",8200.0,8200.0,7900.0,7900.0,77100],["2023-02-01",7900.0,8100.0,7300.0,7600.0,71800],["2023-02-02",7700.0,7700.0,7300.0,7400.0,93000],["2023-02-03",7500.0,7700.0,7300.0,7300.0,38400],["2023-02-06",7300.0,7600.0,7300.0,7500.0,15100],["2023-02-07",7500.0,7500.0,7200.0,7400.0,35100],["2023-02-08",7500.0,7500.0,7200.0,7300.0,17800],["2023-02-09",7400.0,7500.0,7300.0,7500.0,7400],["2023-02-10",7500.0,7500.0,7200.0,7200.0,60700],["2023-02-13",7400.0,7400.0,6900.0,6900.0,34000],["2023-02-14",7200.0,7200.0,6900.0,7100.0,18700],["2023-02-15",7200.0,7400.0,7200.0,7300.0,12000],["2023-02-16",7400.0,7600.0,7200.0,7500.0,78000],["2023-02-17",7500.0,7800.0,7300.0,7600.0,37700],["2023-02-20",7600.0,7700.0,7500.0,7500.0,47400],["2023-02-21",7600.0,7700.0,7400.0,7600.0,122800],["2023-02-22",7500.0,7600.0,7300.0,7500.0,26100],["2023-02-23",7600.0,7600.0,7100.0,7400.0,48000],["2023-02-24",7500.0,7500.0,7200.0,7300.0,13800],["2023-02-27",7400.0,7400.0,7000.0,7000.0,46800],["2023-02-28",7000.0,7200.0,6900.0,6900.0,41500],["2023-03-01",7100.0,7200.0,6700.0,7100.0,49000],["2023-03-02",7200.0,7600.0,7200.0,7500.0,66000],["2023-03-03",7600.0,7700.0,7300.0,7400.0,19000],["2023-03-06",7600.0,7600.0,7100.0,7100.0,17200],["2023-03-07",7000.0,7400.0,7000.0,7400.0,33300],["2023-03-08",7500.0,7500.0,7100.0,7300.0,43000],["2023-03-09",7700.0,8000.0,7700.0,8000.0,529800],["2023-03-10",8100.0,8400.0,7900.0,7900.0,167800],["2023-03-13",7600.0,7900.0,7300.0,7500.0,135700],["2023-03-14",7300.0,7700.0,7300.0,7500.0,90600],["2023-03-15",7700.0,7800.0,7500.0,7600.0,62300],["2023-03-16",7600.0,7600.0,7300.0,7500.0,47700],["2023-03-17",7500.0,7700.0,7300.0,7500.0,39000],["2023-03-20",7600.0,7600.0,7200.0,7200.0,63400],["2023-03-21",7200.0,7400.0,7100.0,7400.0,65300],["2023-03-22",7500.0,7500.0,7100.0,7300.0,32600],["2023-03-23",7200.0,7300.0,7200.0,7300.0,50500],["2023-03-24",7300.0,7400.0,7200.0,7400.0,57000],["2023-03-27",7400.0,7500.0,7300.0,7300.0,14400],["2023-03-28",7400.0,7500.0,7200.0,7500.0,48600],["2023-03-29",7500.0,7500.0,7300.0,7500.0,52400],["2023-03-30",7500.0,7700.0,7400.0,7600.0,13600],["2023-03-31",7500.0,7600.0,7500.0,7600.0,116200],["2023-04-03",7600.0,7700.0,7400.0,7600.0,40800],["2023-04-04",7500.0,7600.0,7400.0,7600.0,31900],["2023-04-05",7500.0,7600.0,7400.0,7600.0,65700],["2023-04-06",7600.0,7800.0,7500.0,7500.0,136000],["2023-04-07",7500.0,7700.0,7400.0,7600.0,22500],["2023-04-10",7700.0,7700.0,7400.0,7500.0,25100],["2023-04-11",7400.0,7500.0,7300.0,7500.0,15100],["2023-04-12",7500.0,7600.0,7400.0,7500.0,38000],["2023-04-13",7500.0,7500.0,7400.0,7500.0,48300],["2023-04-14",7400.0,7500.0,7400.0,7500.0,28000],["2023-04-17",7400.0,7400.0,7300.0,7400.0,14000],["2023-04-18",7400.0,7500.0,7200.0,7400.0,40400],["2023-04-19",7500.0,7500.0,7300.0,7400.0,17000],["2023-04-20",7300.0,7500.0,7200.0,7400.0,28500],["2023-04-21",7300.0,7400.0,7200.0,7400.0,63500],["2023-04-24",7400.0,7400.0,7200.0,7400.0,29300],["2023-04-25",7300.0,7300.0,7200.0,7200.0,19400],["2023-04-26",7300.0,7500.0,7200.0,7500.0,30700],["2023-04-27",7500.0,7600.0,7500.0,7500.0,42900],["2023-04-28",7400.0,7600.0,7300.0,7400.0,11300],["2023-05-04",7400.0,7400.0,7300.0,7300.0,35600],["2023-05-05",7300.0,7300.0,7200.0,7300.0,56600],["2023-05-08",7300.0,7400.0,7300.0,7300.0,14900],["2023-05-09",7300.0,7400.0,7300.0,7400.0,58100],["2023-05-10",7400.0,7500.0,7300.0,7300.0,31900],["2023-05-11",7300.0,7800.0,7300.0,7600.0,109200],["2023-05-12",7600.0,7600.0,7500.0,7600.0,97800],["2023-05-15",7600.0,8100.0,7600.0,7800.0,94100],["2023-05-16",7800.0,7900.0,7700.0,7700.0,146100],["2023-05-17",7700.0,7800.0,7600.0,7600.0,40900],["2023-05-18",7600.0,7800.0,7600.0,7700.0,51600],["2023-05-19",7600.0,7700.0,7400.0,7700.0,42600],["2023-05-22",7700.0,7700.0,7500.0,7700.0,56500],["2023-05-23",7600.0,7700.0,7500.0,7600.0,77700],["2023-05-24",7600.0,7800.0,7500.0,7600.0,29300],["2023-05-25",7600.0,7700.0,7600.0,7600.0,14100],["2023-05-26",7600.0,7700.0,7500.0,7700.0,58800],["2023-05-29",7800.0,8000.0,7700.0,7700.0,25300],["2023-05-30",7700.0,7800.0,7700.0,7800.0,83700],["2023-05-31",7800.0,8400.0,7700.0,8400.0,183300],["2023-06-01",8400.0,8600.0,8300.0,8600.0,101600],["2023-06-02",8700.0,8700.0,8100.0,8300.0,87900],["2023-06-05",8300.0,8500.0,8000.0,8000.0,99600],["2023-06-06",8100.0,8300.0,8000.0,8100.0,61500],["2023-06-07",8300.0,8300.0,8000.0,8200.0,116300],["2023-06-08",8200.0,8300.0,7900.0,8200.0,170700],["2023-06-09",8100.0,8100.0,7900.0,8000.0,2747900],["2023-06-12",8300.0,8300.0,8000.0,8100.0,2542100],["2023-06-13",8200.0,8500.0,8100.0,8300.0,135800],["2023-06-14",8300.0,8400.0,8000.0,8300.0,116400],["2023-06-15",8100.0,8600.0,8100.0,8600.0,159800],["2023-06-16",9000.0,9300.0,8700.0,8900.0,421300],["2023-06-19",8900.0,9100.0,8600.0,8600.0,81700],["2023-06-20",8800.0,8800.0,8300.0,8600.0,132100],["2023-06-21",8600.0,8800.0,8400.0,8500.0,61700],["2023-06-22",8500.0,8700.0,8400.0,8400.0,80900],["2023-06-23",8500.0,8700.0,8400.0,8600.0,6397230],["2023-06-26",8600.0,9000.0,8400.0,9000.0,144500],["2023-06-27",9000.0,9000.0,8800.0,9000.0,122300],["2023-06-28",9000.0,9000.0,8700.0,8700.0,168100],["2023-06-29",8700.0,8700.0,8500.0,8500.0,72400],["2023-06-30",8500.0,8600.0,8300.0,8400.0,51700],["2023-07-03",8400.0,8400.0,8300.0,8400.0,23900],["2023-07-04",8400.0,8400.0,8300.0,8400.0,45500],["2023-07-05",8400.0,8500.0,8300.0,8400.0,62100],["2023-07-06",8400.0,8400.0,8100.0,8100.0,5284800],["2023-07-07",8500.0,8500.0,8000.0,8100.0,97500],["2023-07-10",8100.0,8200.0,8000.0,8200.0,53300],["2023-07-11",8200.0,8200.0,8000.0,8100.0,57700],["2023-07-12",8100.0,8100.0,7800.0,7900.0,206200],["2023-07-13",7900.0,8100.0,7900.0,8000.0,73300],["2023-07-14",8000.0,8200.0,8000.0,8100.0,89900],["2023-07-17",8100.0,8200.0,8000.0,8100.0,52900],["2023-07-18",8100.0,8100.0,8000.0,8100.0,21600],["2023-07-19",8100.0,8100.0,7900.0,8100.0,54800],["2023-07-20",8000.0,8100.0,7900.0,8100.0,42300],["2023-07-21",8100.0,8200.0,8000.0,8200.0,82900],["2023-07-24",8100.0,8400.0,8100.0,8400.0,92900],["2023-07-25",8600.0,8800.0,8300.0,8500.0,202100],["2023-07-26",8500.0,8600.0,8000.0,8400.0,238300],["2023-07-27",8500.0,8500.0,8300.0,8300.0,157700],["2023-07-28",8400.0,8400.0,8200.0,8300.0,128800],["2023-07-31",8600.0,9000.0,8400.0,8600.0,227500],["2023-08-01",8600.0,8700.0,8400.0,8500.0,109300],["2023-08-02",8500.0,8500.0,8300.0,8400.0,149900],["2023-08-03",8500.0,8900.0,8300.0,8600.0,277800],["2023-08-04",8600.0,8600.0,8500.0,8500.0,117500],["2023-08-07",8600.0,9100.0,8600.0,8900.0,434300],["2023-08-08",9000.0,9100.0,8900.0,9000.0,291800],["2023-08-09",9000.0,9800.0,9000.0,9500.0,367600],["2023-08-10",9600.0,9600.0,9200.0,9200.0,185200],["2023-08-11",9400.0,9600.0,9000.0,9400.0,159300],["2023-08-14",9400.0,9500.0,9200.0,9400.0,140200],["2023-08-15",9500.0,9500.0,9200.0,9300.0,103400],["2023-08-16",9200.0,9200.0,9100.0,9200.0,66500],["2023-08-17",9200.0,9200.0,8800.0,8900.0,247200],["2023-08-18",8800.0,8800.0,8100.0,8100.0,475700],["2023-08-21",8000.0,8000.0,7600.0,7900.0,147600],["2023-08-22",7900.0,8000.0,7600.0,7900.0,132300],["2023-08-23",8000.0,8000.0,7800.0,8000.0,58800],["2023-08-24",7900.0,8100.0,7800.0,8100.0,83900],["2023-08-25",8200.0,8200.0,7900.0,8100.0,49700],["2023-08-28",8100.0,8200.0,8000.0,8100.0,78800],["2023-08-29",8000.0,8200.0,8000.0,8100.0,118700],["2023-08-30",8000.0,8200.0,8000.0,8000.0,82600],["2023-08-31",8000.0,8200.0,8000.0,8200.0,83800],["2023-09-05",8200.0,8200.0,8100.0,8200.0,69900],["2023-09-06",8200.0,8200.0,8000.0,8100.0,112300],["2023-09-07",8100.0,8100.0,8000.0,8100.0,116600],["2023-09-08",8000.0,8100.0,8000.0,8000.0,74800],["2023-09-11",8000.0,8100.0,7800.0,7900.0,121200],["2023-09-12",7800.0,7900.0,7800.0,7900.0,86000],["2023-09-13",7900.0,7900.0,7800.0,7800.0,70000],["2023-09-14",7800.0,7800.0,7500.0,7500.0,122100],["2023-09-15",7600.0,7600.0,7400.0,7500.0,45400],["2023-09-18",7500.0,7700.0,7400.0,7400.0,74700],["2023-09-19",7400.0,7600.0,7400.0,7400.0,71900],["2023-09-20",7500.0,7600.0,7400.0,7600.0,58600],["2023-09-21",7600.0,7700.0,7600.0,7600.0,66000],["2023-09-22",7600.0,7600.0,7400.0,7600.0,55400],["2023-09-25",7500.0,7500.0,7400.0,7500.0,71600],["2023-09-26",7400.0,7500.0,7300.0,7500.0,77600],["2023-09-27",7400.0,7400.0,7200.0,7300.0,45200],["2023-09-28",7400.0,7500.0,7200.0,7400.0,8800],["2023-09-29",7200.0,7400.0,7200.0,7400.0,24700],["2023-10-02",7400.0,7500.0,7300.0,7500.0,14100],["2023-10-03",7400.0,7500.0,7200.0,7400.0,46000],["2023-10-04",7300.0,7400.0,6900.0,7400.0,91800],["2023-10-05",7300.0,7300.0,7100.0,7100.0,26700],["2023-10-06",6900.0,7000.0,6500.0,6900.0,76400],["2023-10-09",6900.0,6900.0,6700.0,6800.0,60800],["2023-10-10",6900.0,7100.0,6800.0,6900.0,74600],["2023-10-11",7000.0,7500.0,7000.0,7500.0,187300],["2023-10-12",7400.0,7500.0,7100.0,7400.0,40700],["2023-10-13",7300.0,7300.0,7000.0,7300.0,59600],["2023-10-16",7300.0,7300.0,7000.0,7100.0,46500],["2023-10-17",7000.0,7100.0,6900.0,6900.0,39400],["2023-10-18",7000.0,7000.0,6500.0,6500.0,49600],["2023-10-19",6500.0,6800.0,6400.0,6500.0,29400],["2023-10-20",6600.0,6700.0,6400.0,6500.0,31800],["2023-10-23",6700.0,6900.0,6500.0,6800.0,18400],["2023-10-24",6800.0,6900.0,6700.0,6900.0,37000],["2023-10-25",6900.0,7000.0,6900.0,6900.0,6500],["2023-10-26",6700.0,6700.0,6300.0,6300.0,114700],["2023-10-27",6100.0,6500.0,6100.0,6300.0,6700],["2023-10-30",6500.0,6700.0,6400.0,6700.0,23300],["2023-10-31",6700.0,6800.0,6700.0,6700.0,18600],["2023-11-01",6700.0,6700.0,6600.0,6700.0,37900],["2023-11-02",6700.0,7000.0,6700.0,6900.0,25900],["2023-11-03",6900.0,7000.0,6500.0,6900.0,43700],["2023-11-06",6600.0,6900.0,6600.0,6900.0,25700],["2023-11-07",6900.0,6900.0,6700.0,6800.0,14100],["2023-11-08",6800.0,7000.0,6800.0,6900.0,41500],["2023-11-09",7000.0,7000.0,6800.0,7000.0,36000],["2023-11-10",6900.0,7000.0,6800.0,7000.0,47600],["2023-11-13",7000.0,7000.0,6900.0,6900.0,44700],["2023-11-14",7000.0,7000.0,6900.0,6900.0,62500],["2023-11-15",7000.0,7400.0,6900.0,7300.0,139600],["2023-11-16",7300.0,7400.0,7100.0,7100.0,15300],["2023-11-17",7100.0,7300.0,7000.0,7100.0,37900],["2023-11-20",7100.0,7100.0,6900.0,7100.0,66600],["2023-11-21",7100.0,7100.0,7000.0,7000.0,10100],["2023-11-22",6900.0,7100.0,6900.0,7000.0,66500],["2023-11-23",7000.0,7000.0,6900.0,6900.0,22400],["2023-11-24",6800.0,6900.0,6700.0,6700.0,30000],["2023-11-27",6800.0,6900.0,6700.0,6900.0,5400],["2023-11-28",6700.0,6900.0,6700.0,6900.0,5400],["2023-11-29",6800.0,6800.0,6800.0,6800.0,3700],["2023-11-30",6800.0,6900.0,6800.0,6900.0,13300],["2023-12-01",6700.0,6800.0,6600.0,6800.0,33100],["2023-12-04",6900.0,6900.0,6700.0,6800.0,23100],["2023-12-05",6800.0,6800.0,6700.0,6800.0,23700],["2023-12-06",6900.0,7000.0,6900.0,7000.0,40600],["2023-12-07",6900.0,7000.0,6800.0,7000.0,14600],["2023-12-08",6900.0,7000.0,6900.0,6900.0,8900],["2023-12-11",6900.0,6900.0,6700.0,6900.0,13600],["2023-12-12",6900.0,7000.0,6800.0,7000.0,20000],["2023-12-13",7000.0,7000.0,6700.0,7000.0,34300],["2023-12-14",7000.0,7000.0,6800.0,6900.0,65100],["2023-12-15",6900.0,6900.0,6800.0,6900.0,5100],["2023-12-18",6800.0,6900.0,6700.0,6900.0,24800],["2023-12-19",6800.0,6900.0,6800.0,6900.0,6200],["2023-12-20",6800.0,6900.0,6700.0,6800.0,7100],["2023-12-21",6900.0,7000.0,6900.0,7000.0,26500],["2023-12-22",6900.0,6900.0,6900.0,6900.0,8900],["2023-12-25",6900.0,6900.0,6800.0,6800.0,10500],["2023-12-26",6800.0,6900.0,6700.0,6900.0,3700],["2023-12-27",6800.0,6900.0,6800.0,6900.0,19100],["2023-12-28",6900.0,6900.0,6800.0,6900.0,6100],["2023-12-29",6800.0,6900.0,6800.0,6900.0,11400],["2024-01-02",6800.0,6900.0,6800.0,6900.0,6700],["2024-01-03",6900.0,7500.0,6900.0,7300.0,234300],["2024-01-04",7300.0,7500.0,7200.0,7200.0,74200],["2024-01-05",7200.0,7300.0,6900.0,7100.0,69500],["2024-01-08",7100.0,7100.0,6900.0,6900.0,14100],["2024-01-09",6900.0,7300.0,6900.0,7000.0,60900],["2024-01-10",7000.0,7100.0,7000.0,7100.0,35000],["2024-01-11",7000.0,7200.0,7000.0,7100.0,52500],["2024-01-12",6900.0,7000.0,6800.0,6800.0,95200],["2024-01-15",6900.0,7000.0,6900.0,6900.0,20200],["2024-01-16",7000.0,7000.0,6800.0,6900.0,5400],["2024-01-17",6900.0,7000.0,6900.0,6900.0,16200],["2024-01-18",7000.0,7000.0,6800.0,7000.0,7900],["2024-01-19",6900.0,7000.0,6900.0,7000.0,15700],["2024-01-22",7000.0,7000.0,6900.0,7000.0,8900],["2024-01-23",6900.0,6900.0,6800.0,6900.0,7100],["2024-01-24",6900.0,6900.0,6800.0,6900.0,11200],["2024-01-25",6900.0,6900.0,6800.0,6800.0,4900],["2024-01-26",6800.0,6800.0,6800.0,6800.0,42200],["2024-01-29",6900.0,6900.0,6900.0,6900.0,10200],["2024-01-30",6800.0,6900.0,6700.0,6900.0,20000],["2024-01-31",6900.0,6900.0,6800.0,6900.0,26300],["2024-02-01",6700.0,6900.0,6700.0,6900.0,1900],["2024-02-02",6900.0,6900.0,6700.0,6800.0,19500],["2024-02-05",6800.0,6800.0,6700.0,6800.0,11800],["2024-02-06",6800.0,6800.0,6700.0,6700.0,17900],["2024-02-07",6700.0,6800.0,6700.0,6800.0,15600],["2024-02-15",6900.0,7000.0,6900.0,7000.0,26200],["2024-02-16",7000.0,7000.0,6900.0,7000.0,17300],["2024-02-19",7000.0,7100.0,6900.0,7000.0,51200],["2024-02-20",6900.0,7100.0,6900.0,7000.0,21100],["2024-02-21",7000.0,7000.0,6900.0,6900.0,15300],["2024-02-22",6900.0,7000.0,6900.0,7000.0,8600],["2024-02-23",7000.0,7000.0,6800.0,6900.0,43700],["2024-02-26",6900.0,7000.0,6800.0,7000.0,6400],["2024-02-27",6800.0,6900.0,6800.0,6800.0,28900],["2024-02-28",6900.0,6900.0,6800.0,6900.0,38100],["2024-02-29",6800.0,6900.0,6800.0,6900.0,17000],["2024-03-01",6900.0,6900.0,6300.0,6900.0,37600],["2024-03-04",6800.0,7000.0,6800.0,6900.0,76600],["2024-03-05",6900.0,7000.0,6900.0,7000.0,52300],["2024-03-06",7000.0,7200.0,6900.0,6900.0,23900],["2024-03-07",6900.0,6900.0,6800.0,6900.0,7200],["2024-03-08",6900.0,6900.0,6800.0,6900.0,62200],["2024-03-11",6900.0,6900.0,6700.0,6800.0,62700],["2024-03-12",6800.0,6800.0,6700.0,6800.0,33000],["2024-03-13",6900.0,6900.0,6700.0,6900.0,126500],["2024-03-14",7000.0,7000.0,6800.0,6800.0,37200],["2024-03-15",6800.0,6900.0,6800.0,6900.0,40800],["2024-03-18",6800.0,6900.0,6700.0,6900.0,85800],["2024-03-19",6800.0,6800.0,6700.0,6800.0,26300],["2024-03-20",6700.0,6800.0,6700.0,6800.0,9900],["2024-03-21",6700.0,6800.0,6700.0,6800.0,15800],["2024-03-22",6800.0,6800.0,6800.0,6800.0,27000],["2024-03-25",6800.0,6800.0,6700.0,6800.0,20700],["2024-03-26",6700.0,6800.0,6700.0,6800.0,10500],["2024-03-27",6800.0,6800.0,6700.0,6700.0,20400],["2024-03-28",6700.0,6800.0,6700.0,6800.0,6200],["2024-03-29",6800.0,6800.0,6700.0,6700.0,25300],["2024-04-01",6700.0,6800.0,6700.0,6800.0,25500],["2024-04-02",6800.0,6800.0,6700.0,6800.0,53700],["2024-04-03",6800.0,6800.0,6700.0,6700.0,5900],["2024-04-04",6700.0,6700.0,6700.0,6700.0,28000],["2024-04-05",6700.0,6700.0,6500.0,6600.0,42100],["2024-04-08",6600.0,6700.0,6600.0,6600.0,28800],["2024-04-09",6600.0,6600.0,6600.0,6600.0,21500],["2024-04-10",6600.0,6700.0,6600.0,6600.0,16100],["2024-04-11",6600.0,6700.0,6600.0,6600.0,18200],["2024-04-12",6600.0,6700.0,6600.0,6700.0,26500],["2024-04-15",6600.0,6600.0,6500.0,6500.0,76200],["2024-04-16",6500.0,6600.0,5900.0,6500.0,54800],["2024-04-17",6500.0,6700.0,6400.0,6400.0,20000],["2024-04-19",6400.0,6500.0,6100.0,6400.0,23800],["2024-04-22",6400.0,6600.0,6400.0,6500.0,4600],["2024-04-23",6400.0,6500.0,6400.0,6500.0,1100],["2024-04-24",6400.0,6500.0,6400.0,6400.0,56400],["2024-04-25",6400.0,6400.0,6300.0,6400.0,5800],["2024-04-26",6200.0,6400.0,6200.0,6400.0,24300],["2024-05-02",6300.0,6300.0,6200.0,6200.0,41100],["2024-05-03",6300.0,6500.0,6300.0,6400.0,7600],["2024-05-06",6300.0,6400.0,6200.0,6400.0,33700],["2024-05-07",6400.0,6400.0,6200.0,6400.0,10100],["2024-05-08",6300.0,6400.0,6300.0,6400.0,17100],["2024-05-09",6300.0,6400.0,6300.0,6400.0,46300],["2024-05-10",6400.0,6400.0,6300.0,6400.0,5800],["2024-05-13",6300.0,6400.0,6300.0,6300.0,55700],["2024-05-14",6300.0,6300.0,6200.0,6300.0,43300],["2024-05-15",6400.0,6400.0,6200.0,6300.0,17000],["2024-05-16",6300.0,6300.0,6300.0,6300.0,13700],["2024-05-17",6300.0,6400.0,6300.0,6400.0,34700],["2024-05-20",6300.0,6500.0,6300.0,6300.0,73800],["2024-05-21",6300.0,6300.0,6200.0,6300.0,49900],["2024-05-22",6300.0,6500.0,6300.0,6400.0,33100],["2024-05-23",6300.0,6500.0,6300.0,6400.0,52900],["2024-05-24",6500.0,7000.0,6400.0,6600.0,379500],["2024-05-27",6700.0,6700.0,6600.0,6700.0,35700],["2024-05-28",6800.0,6800.0,6500.0,6700.0,100500],["2024-05-29",6700.0,6700.0,6500.0,6600.0,54800],["2024-05-30",6500.0,6600.0,6500.0,6600.0,24000],["2024-05-31",6600.0,6600.0,6400.0,6500.0,40700],["2024-06-03",6500.0,6600.0,6400.0,6600.0,45300],["2024-06-04",6600.0,6700.0,6500.0,6700.0,36600],["2024-06-05",6700.0,6700.0,6600.0,6700.0,26100],["2024-06-06",6600.0,6600.0,6500.0,6600.0,12100],["2024-06-07",6600.0,6700.0,6500.0,6600.0,35500],["2024-06-10",6500.0,7000.0,6500.0,6900.0,174300],["2024-06-11",6900.0,6900.0,6700.0,6900.0,32800],["2024-06-12",6700.0,6800.0,6600.0,6800.0,35500],["2024-06-13",6700.0,6700.0,6700.0,6700.0,62300],["2024-06-14",6700.0,6700.0,6600.0,6700.0,16100],["2024-06-17",6700.0,6700.0,6400.0,6700.0,28100],["2024-06-18",6600.0,6600.0,6600.0,6600.0,4200],["2024-06-19",6600.0,6600.0,6600.0,6600.0,5100],["2024-06-20",6600.0,6600.0,6400.0,6600.0,20000],["2024-06-21",6500.0,6600.0,6400.0,6600.0,12200],["2024-06-24",6600.0,6600.0,6400.0,6400.0,24100],["2024-06-25",6400.0,6400.0,6400.0,6400.0,11200],["2024-06-26",6400.0,6400.0,6300.0,6400.0,30500],["2024-06-27",6400.0,6400.0,6200.0,6400.0,5500],["2024-06-28",6300.0,6400.0,6300.0,6400.0,18800],["2024-07-01",6200.0,6400.0,6200.0,6400.0,17500],["2024-07-02",6300.0,6400.0,6300.0,6300.0,8000],["2024-07-03",6400.0,6400.0,6300.0,6400.0,7700],["2024-07-04",6300.0,6400.0,6300.0,6400.0,2500],["2024-07-05",6400.0,6400.0,6400.0,6400.0,3800],["2024-07-08",6300.0,6400.0,6200.0,6400.0,10300],["2024-07-09",6300.0,6400.0,6200.0,6300.0,31400],["2024-07-10",6300.0,6300.0,6100.0,6200.0,89700],["2024-07-11",6300.0,6300.0,6300.0,6300.0,24300],["2024-07-12",6300.0,6300.0,6200.0,6300.0,33800],["2024-07-15",6300.0,6300.0,6300.0,6300.0,22100],["2024-07-16",6300.0,6300.0,6200.0,6200.0,18400],["2024-07-17",6200.0,6300.0,6200.0,6200.0,26700],["2024-07-18",6200.0,6400.0,6200.0,6300.0,128300],["2024-07-19",6400.0,6400.0,6300.0,6400.0,1700],["2024-07-22",6200.0,6400.0,6200.0,6200.0,31800],["2024-07-23",6300.0,6300.0,6200.0,6200.0,2900],["2024-07-24",6200.0,6200.0,6100.0,6200.0,17200],["2024-07-25",6200.0,6300.0,6100.0,6100.0,30000],["2024-07-26",6100.0,6200.0,6100.0,6200.0,900],["2024-07-29",6200.0,6200.0,6100.0,6200.0,6900],["2024-07-30",6200.0,6200.0,5800.0,6200.0,14700],["2024-07-31",6000.0,6100.0,6000.0,6000.0,39200],["2024-08-01",6000.0,6000.0,6000.0,6000.0,21600],["2024-08-02",5500.0,6000.0,5500.0,6000.0,33900],["2024-08-05",5900.0,5900.0,5600.0,5600.0,20000],["2024-08-06",5800.0,5800.0,5600.0,5700.0,23500],["2024-08-07",5700.0,5700.0,5300.0,5700.0,33000],["2024-08-08",5700.0,5700.0,5600.0,5700.0,15900],["2024-08-09",5600.0,5700.0,5600.0,5700.0,10600],["2024-08-12",5700.0,5700.0,5700.0,5700.0,7800],["2024-08-13",5700.0,5700.0,5600.0,5700.0,7200],["2024-08-14",5700.0,5700.0,5700.0,5700.0,12300],["2024-08-15",5700.0,5700.0,5700.0,5700.0,100],["2024-08-16",5700.0,5900.0,5700.0,5900.0,15300],["2024-08-19",6000.0,6000.0,5800.0,5800.0,3700],["2024-08-20",5900.0,5900.0,5900.0,5900.0,5600],["2024-08-21",5900.0,5900.0,5800.0,5800.0,5500],["2024-08-22",5800.0,5800.0,5800.0,5800.0,4300],["2024-08-23",5800.0,5900.0,5800.0,5900.0,5400],["2024-08-26",5800.0,6000.0,5800.0,6000.0,1000],["2024-08-27",5900.0,5900.0,5900.0,5900.0,1000],["2024-08-28",5900.0,5900.0,5800.0,5800.0,13200],["2024-08-29",5800.0,5800.0,5800.0,5800.0,2000],["2024-08-30",5700.0,5900.0,5700.0,5900.0,8500],["2024-09-04",5800.0,5900.0,5700.0,5900.0,12700],["2024-09-05",5700.0,5900.0,5700.0,5900.0,8600],["2024-09-06",5700.0,5900.0,5700.0,5900.0,53700],["2024-09-09",5800.0,5800.0,5800.0,5800.0,11500],["2024-09-10",5600.0,5800.0,5600.0,5800.0,27200],["2024-09-11",5700.0,5700.0,5700.0,5700.0,10500],["2024-09-12",5600.0,5700.0,5600.0,5700.0,39700],["2024-09-13",5700.0,5700.0,5700.0,5700.0,25000],["2024-09-16",5700.0,5700.0,5700.0,5700.0,1500],["2024-09-17",5700.0,5700.0,5500.0,5700.0,1600],["2024-09-18",5800.0,5800.0,5700.0,5800.0,1400],["2024-09-19",5700.0,5800.0,5600.0,5800.0,3500],["2024-09-20",5700.0,5700.0,5600.0,5700.0,6600],["2024-09-23",5600.0,5700.0,5600.0,5700.0,2200],["2024-09-24",5700.0,5700.0,5600.0,5700.0,1600],["2024-09-25",5600.0,5800.0,5500.0,5600.0,33400],["2024-09-26",5600.0,5700.0,5600.0,5700.0,3200],["2024-09-27",5600.0,5800.0,5500.0,5600.0,3800],["2024-09-30",5600.0,5600.0,5500.0,5600.0,3700],["2024-10-01",5600.0,5700.0,5600.0,5700.0,9000],["2024-10-02",5500.0,5700.0,5500.0,5700.0,9000],["2024-10-03",5500.0,5700.0,5500.0,5700.0,300],["2024-10-04",5500.0,5700.0,5400.0,5700.0,600],["2024-10-07",5600.0,5600.0,5600.0,5600.0,200],["2024-10-08",5600.0,5700.0,5200.0,5500.0,23600],["2024-10-09",5500.0,5700.0,5400.0,5500.0,83500],["2024-10-10",5600.0,5700.0,5500.0,5700.0,15100],["2024-10-11",5400.0,5600.0,5400.0,5600.0,20100],["2024-10-14",5600.0,5700.0,5500.0,5700.0,6200],["2024-10-15",5600.0,5600.0,5500.0,5600.0,33600],["2024-10-16",5400.0,5600.0,5400.0,5600.0,1700],["2024-10-17",5500.0,5600.0,5500.0,5600.0,2800],["2024-10-18",5500.0,5600.0,5500.0,5600.0,6200],["2024-10-21",5500.0,5600.0,5500.0,5600.0,8800],["2024-10-22",5500.0,5500.0,5500.0,5500.0,10600],["2024-10-23",5500.0,5600.0,5400.0,5600.0,1800],["2024-10-24",5500.0,5700.0,5500.0,5600.0,23400],["2024-10-25",5500.0,5600.0,5500.0,5600.0,31200],["2024-10-28",5500.0,5700.0,5500.0,5700.0,3300],["2024-10-29",5700.0,5900.0,5600.0,5700.0,48400],["2024-10-30",5800.0,5900.0,5700.0,5900.0,55800],["2024-10-31",6000.0,6000.0,5800.0,5900.0,28100],["2024-11-01",5800.0,5900.0,5500.0,5800.0,43600],["2024-11-04",5800.0,5800.0,5500.0,5700.0,16800],["2024-11-05",5600.0,5700.0,5500.0,5700.0,4000],["2024-11-06",5700.0,5700.0,5600.0,5700.0,27700],["2024-11-07",5800.0,5800.0,5500.0,5800.0,135400],["2024-11-08",5800.0,5800.0,5700.0,5700.0,6600],["2024-11-11",5700.0,5900.0,5600.0,5600.0,69500],["2024-11-12",5700.0,5900.0,5600.0,5700.0,20200],["2024-11-13",5600.0,5700.0,5500.0,5700.0,33600],["2024-11-14",5700.0,5800.0,5600.0,5800.0,13600],["2024-11-15",5500.0,5800.0,5500.0,5800.0,15500],["2024-11-18",5700.0,5700.0,5600.0,5700.0,19400],["2024-11-19",5500.0,5700.0,5500.0,5700.0,600],["2024-11-20",5700.0,5900.0,5500.0,5800.0,102600],["2024-11-21",5700.0,5700.0,5600.0,5600.0,31100],["2024-11-22",5600.0,5700.0,5600.0,5700.0,2600],["2024-11-25",5700.0,5700.0,5600.0,5700.0,7700],["2024-11-26",5700.0,5800.0,5600.0,5800.0,13800],["2024-11-27",5800.0,5800.0,5700.0,5800.0,19300],["2024-11-28",5700.0,5700.0,5700.0,5700.0,7100],["2024-11-29",5600.0,5800.0,5600.0,5700.0,11600],["2024-12-02",5600.0,5700.0,5600.0,5700.0,8100],["2024-12-03",5600.0,5700.0,5600.0,5700.0,600],["2024-12-04",5600.0,5600.0,5600.0,5600.0,22400],["2024-12-05",5600.0,5700.0,5600.0,5700.0,16200],["2024-12-06",5600.0,5700.0,5600.0,5700.0,3100],["2024-12-09",5700.0,5700.0,5700.0,5700.0,8600],["2024-12-10",5600.0,5800.0,5500.0,5800.0,23900],["2024-12-11",5700.0,5800.0,5700.0,5800.0,23900],["2024-12-12",5700.0,5700.0,5600.0,5600.0,40200],["2024-12-13",5600.0,5700.0,5600.0,5700.0,2600],["2024-12-16",5600.0,5700.0,5600.0,5700.0,31900],["2024-12-17",5600.0,5700.0,5600.0,5700.0,4900],["2024-12-18",5700.0,5700.0,5700.0,5700.0,2300],["2024-12-19",5600.0,5600.0,5500.0,5600.0,24100],["2024-12-20",5600.0,5800.0,5600.0,5800.0,27100],["2024-12-23",5800.0,5800.0,5600.0,5700.0,31200],["2024-12-24",5700.0,5700.0,5600.0,5700.0,31000],["2024-12-25",5700.0,5800.0,5600.0,5700.0,38800],["2024-12-26",5700.0,5700.0,5700.0,5700.0,3400],["2024-12-27",5600.0,5700.0,5600.0,5700.0,13800],["2024-12-30",5600.0,5600.0,5500.0,5500.0,26100],["2024-12-31",5600.0,5600.0,5500.0,5500.0,14000],["2025-01-02",5600.0,5600.0,5600.0,5600.0,21900],["2025-01-03",5700.0,5700.0,5600.0,5600.0,27500],["2025-01-06",5500.0,5600.0,5500.0,5600.0,18900],["2025-01-07",5500.0,5600.0,5500.0,5600.0,28100],["2025-01-08",5600.0,5600.0,5600.0,5600.0,13400],["2025-01-09",5600.0,5600.0,5500.0,5600.0,700],["2025-01-10",5500.0,5700.0,5500.0,5700.0,26900],["2025-01-13",5500.0,5600.0,5400.0,5600.0,4600],["2025-01-14",5500.0,5600.0,5500.0,5600.0,12700],["2025-01-15",5400.0,5600.0,5400.0,5600.0,4800],["2025-01-16",5500.0,5600.0,5500.0,5600.0,4000],["2025-01-17",5600.0,5600.0,5500.0,5600.0,1600],["2025-01-20",5600.0,5600.0,5400.0,5500.0,50400],["2025-01-21",5600.0,5600.0,5400.0,5600.0,73300],["2025-01-22",5600.0,6000.0,5400.0,5500.0,242900],["2025-01-23",5600.0,5700.0,5600.0,5700.0,84100],["2025-01-24",5700.0,5700.0,5500.0,5700.0,55300],["2025-02-03",5600.0,5800.0,5600.0,5800.0,12300],["2025-02-04",5800.0,6300.0,5800.0,6300.0,382800],["2025-02-05",6300.0,6900.0,6300.0,6900.0,491800],["2025-02-06",7500.0,7500.0,7100.0,7500.0,716500],["2025-02-07",7700.0,8000.0,7300.0,7500.0,405900],["2025-02-10",7500.0,8200.0,7500.0,8000.0,437000],["2025-02-11",8000.0,8000.0,7300.0,7300.0,435000],["2025-02-12",7300.0,7600.0,7200.0,7400.0,184400],["2025-02-13",7500.0,7500.0,7200.0,7400.0,121000],["2025-02-14",7400.0,7800.0,7300.0,7300.0,225700],["2025-02-17",7300.0,7700.0,7300.0,7600.0,154500],["2025-02-18",7700.0,7900.0,7500.0,7500.0,250100],["2025-02-19",7500.0,7500.0,7300.0,7500.0,185000],["2025-02-20",7500.0,7600.0,7200.0,7400.0,180600],["2025-02-21",7400.0,7400.0,7000.0,7200.0,282800],["2025-02-24",7200.0,7200.0,6900.0,6900.0,134400],["2025-02-25",6900.0,7500.0,6600.0,7500.0,264200],["2025-02-26",7700.0,8200.0,7700.0,8200.0,212400],["2025-02-27",9000.0,9000.0,7800.0,7900.0,738600],["2025-02-28",7900.0,8100.0,7800.0,7900.0,113100],["2025-03-03",7900.0,8200.0,7300.0,7500.0,274400],["2025-03-04",7500.0,7500.0,7300.0,7500.0,154700],["2025-03-05",7400.0,7400.0,7300.0,7300.0,95500],["2025-03-06",7300.0,7900.0,7000.0,7600.0,233200],["2025-03-07",7600.0,7700.0,7500.0,7500.0,69000],["2025-03-10",7500.0,7600.0,7400.0,7500.0,56200],["2025-03-11",7500.0,7500.0,7300.0,7500.0,61300],["2025-03-12",7500.0,7500.0,7300.0,7400.0,70600],["2025-03-13",7400.0,7600.0,7400.0,7500.0,67700],["2025-03-14",7500.0,7500.0,7200.0,7300.0,54700],["2025-03-17",7200.0,7400.0,7100.0,7100.0,88800],["2025-03-18",7100.0,7200.0,6900.0,7100.0,97400],["2025-03-19",7100.0,7100.0,6800.0,6900.0,106800],["2025-03-20",6900.0,7200.0,6900.0,7200.0,29600],["2025-03-21",7100.0,7100.0,6900.0,7100.0,43400],["2025-03-24",7000.0,7100.0,6800.0,6900.0,60100],["2025-03-25",7000.0,7300.0,6900.0,7200.0,99000],["2025-03-26",7100.0,7200.0,7000.0,7100.0,43000],["2025-03-27",7100.0,7100.0,6400.0,6400.0,600300],["2025-03-28",6400.0,6600.0,6000.0,6500.0,254800],["2025-03-31",6400.0,6500.0,6100.0,6200.0,93000],["2025-04-01",6300.0,6400.0,6200.0,6300.0,50600],["2025-04-02",6300.0,6800.0,6300.0,6600.0,74500],["2025-04-03",6400.0,6400.0,6000.0,6000.0,157100],["2025-04-04",5800.0,5900.0,5400.0,5400.0,259600],["2025-04-08",5500.0,5600.0,4900.0,5100.0,186600],["2025-04-09",4700.0,5100.0,4700.0,5100.0,173100],["2025-04-10",5600.0,5600.0,5600.0,5600.0,45100],["2025-04-11",5800.0,5800.0,5400.0,5600.0,94800],["2025-04-14",5500.0,6000.0,5500.0,5900.0,167700],["2025-04-15",5900.0,5900.0,5800.0,5900.0,95200],["2025-04-16",5900.0,6100.0,5700.0,5900.0,122600],["2025-04-17",5900.0,6000.0,5800.0,5800.0,34000],["2025-04-18",5900.0,6000.0,5800.0,5800.0,26000],["2025-04-21",5900.0,6100.0,5900.0,6000.0,17400],["2025-04-22",6000.0,6000.0,5500.0,5800.0,27700],["2025-04-23",5400.0,6000.0,5400.0,5900.0,15900],["2025-04-24",6000.0,6000.0,5800.0,5900.0,28100],["2025-04-25",5900.0,5900.0,5800.0,5800.0,15800],["2025-04-28",5800.0,5900.0,5700.0,5900.0,29600],["2025-04-29",5900.0,5900.0,5500.0,5700.0,128000],["2025-05-05",5800.0,5800.0,5500.0,5600.0,66600],["2025-05-06",5700.0,5700.0,5500.0,5600.0,27100],["2025-05-07",5600.0,5700.0,5400.0,5700.0,77700],["2025-05-08",5600.0,5700.0,5500.0,5700.0,49400],["2025-05-09",5700.0,5700.0,5500.0,5600.0,96400],["2025-05-12",5700.0,5800.0,5600.0,5600.0,34700],["2025-05-13",5700.0,5800.0,5600.0,5600.0,21700],["2025-05-14",5700.0,5900.0,5700.0,5800.0,52300],["2025-05-15",5900.0,5900.0,5700.0,5800.0,39400],["2025-05-16",5800.0,5900.0,5800.0,5800.0,38600],["2025-05-19",5700.0,5800.0,5700.0,5700.0,27000],["2025-05-20",5700.0,5700.0,5600.0,5700.0,66700],["2025-05-21",5700.0,5800.0,5600.0,5800.0,32400],["2025-05-22",5800.0,5800.0,5700.0,5700.0,19400],["2025-05-23",5800.0,5800.0,5600.0,5700.0,50200],["2025-05-26",5700.0,5700.0,5600.0,5700.0,6400],["2025-05-27",5700.0,5800.0,5700.0,5800.0,27900],["2025-05-28",5700.0,6000.0,5700.0,5800.0,65100],["2025-05-29",5800.0,5900.0,5700.0,5900.0,19500],["2025-05-30",5900.0,5900.0,5700.0,5800.0,22800],["2025-06-02",5800.0,5900.0,5800.0,5800.0,36700],["2025-06-03",5800.0,5800.0,5800.0,5800.0,11800],["2025-06-04",5800.0,5900.0,5800.0,5900.0,9600],["2025-06-05",5900.0,6000.0,5800.0,5900.0,18500],["2025-06-06",5900.0,5900.0,5800.0,5800.0,13700],["2025-06-09",5800.0,5900.0,5800.0,5800.0,9500],["2025-06-10",5800.0,5900.0,5800.0,5900.0,15900],["2025-06-11",5800.0,5900.0,5700.0,5900.0,17500],["2025-06-12",5800.0,6000.0,5800.0,5900.0,22300],["2025-06-13",5800.0,6000.0,5800.0,6000.0,23000],["2025-06-16",6000.0,6100.0,5900.0,6100.0,28000],["2025-06-17",6100.0,6200.0,6100.0,6100.0,22700],["2025-06-18",6600.0,6600.0,6000.0,6200.0,76500],["2025-06-19",6100.0,6200.0,5900.0,6200.0,9300],["2025-06-20",6100.0,6100.0,5900.0,6000.0,3500],["2025-06-23",6000.0,6000.0,6000.0,6000.0,5600],["2025-06-24",5900.0,6000.0,5800.0,5900.0,69000],["2025-06-25",5900.0,6000.0,5800.0,6000.0,8700],["2025-06-26",5900.0,6000.0,5900.0,5900.0,9800],["2025-06-27",5900.0,5900.0,5800.0,5900.0,10500],["2025-06-30",5900.0,5900.0,5800.0,5900.0,20000],["2025-07-01",5900.0,5900.0,5800.0,5900.0,8600],["2025-07-02",5900.0,5900.0,5800.0,5900.0,19000],["2025-07-03",5900.0,5900.0,5700.0,5800.0,25600],["2025-07-04",5800.0,5900.0,5800.0,5800.0,31300],["2025-07-07",5900.0,6000.0,5900.0,6000.0,30900],["2025-07-08",6000.0,6300.0,6000.0,6200.0,42500],["2025-07-09",6200.0,6200.0,6100.0,6100.0,121400],["2025-07-10",6200.0,6700.0,6200.0,6700.0,296300],["2025-07-11",6900.0,7300.0,6300.0,6300.0,138400],["2025-07-14",6300.0,6400.0,6300.0,6300.0,57600],["2025-07-15",6300.0,6900.0,6200.0,6600.0,143300],["2025-07-16",6600.0,6600.0,6400.0,6600.0,21900],["2025-07-17",6600.0,6700.0,6300.0,6400.0,121600],["2025-07-18",6400.0,6500.0,6300.0,6400.0,91700],["2025-07-21",6500.0,6900.0,6400.0,6400.0,29700],["2025-07-22",6400.0,6400.0,6200.0,6400.0,30800],["2025-07-23",6400.0,6400.0,6200.0,6400.0,56600],["2025-07-24",6300.0,6600.0,6300.0,6600.0,61400],["2025-07-25",6600.0,6600.0,6500.0,6600.0,76200],["2025-07-28",6500.0,6600.0,6300.0,6600.0,114600],["2025-07-29",6600.0,6600.0,6200.0,6200.0,92900],["2025-07-30",6200.0,6300.0,6200.0,6300.0,44200],["2025-07-31",6200.0,6300.0,6200.0,6300.0,86500],["2025-08-01",6300.0,6500.0,6100.0,6300.0,52200],["2025-08-04",6300.0,6400.0,6200.0,6400.0,48100],["2025-08-05",6400.0,6400.0,6200.0,6300.0,56400],["2025-08-06",6200.0,6300.0,6200.0,6300.0,41900],["2025-08-07",6300.0,6300.0,6200.0,6200.0,42600],["2025-08-08",6100.0,6500.0,6100.0,6500.0,83700],["2025-08-11",6500.0,6700.0,6400.0,6600.0,66500],["2025-08-12",6600.0,6600.0,6400.0,6400.0,45200],["2025-08-13",6400.0,6500.0,6300.0,6500.0,62800],["2025-08-14",6500.0,6600.0,6300.0,6400.0,55000],["2025-08-15",6300.0,6400.0,6100.0,6300.0,76000],["2025-08-18",6300.0,6300.0,6100.0,6200.0,88300],["2025-08-19",6200.0,6800.0,6200.0,6800.0,354600],["2025-08-20",6800.0,7400.0,6200.0,6700.0,313900],["2025-08-21",6600.0,6600.0,6200.0,6500.0,171400],["2025-08-22",6500.0,6500.0,6000.0,6200.0,77200],["2025-08-25",6200.0,6200.0,5600.0,6200.0,93500],["2025-08-26",6200.0,6200.0,6000.0,6200.0,38700],["2025-08-27",6300.0,6400.0,6000.0,6400.0,109100],["2025-08-28",6400.0,6400.0,6100.0,6200.0,39400],["2025-08-29",6200.0,6300.0,6100.0,6200.0,92000],["2025-09-03",6300.0,6300.0,6100.0,6200.0,57800],["2025-09-04",6200.0,6300.0,6100.0,6300.0,65900],["2025-09-05",6200.0,6300.0,6200.0,6300.0,82700],["2025-09-08",6200.0,6300.0,6000.0,6100.0,142500],["2025-09-09",6100.0,6100.0,6000.0,6000.0,75500],["2025-09-10",6000.0,6100.0,6000.0,6100.0,67600],["2025-09-11",6100.0,6100.0,6000.0,6100.0,43500],["2025-09-12",6100.0,6100.0,6000.0,6100.0,37100],["2025-09-15",6100.0,6200.0,6100.0,6200.0,22400],["2025-09-16",6200.0,6300.0,6100.0,6200.0,86100],["2025-09-17",6100.0,6100.0,6000.0,6100.0,47700],["2025-09-18",6100.0,6200.0,6000.0,6200.0,37000],["2025-09-19",6100.0,6100.0,6100.0,6100.0,39000],["2025-09-22",6100.0,6100.0,6000.0,6100.0,46800],["2025-09-23",6100.0,6100.0,6000.0,6000.0,32900],["2025-09-24",6100.0,6200.0,6100.0,6100.0,66400],["2025-09-25",6100.0,6100.0,6100.0,6100.0,3800],["2025-09-26",6100.0,6100.0,6000.0,6100.0,72700],["2025-09-29",6100.0,6100.0,6000.0,6100.0,4300],["2025-09-30",6100.0,6100.0,6000.0,6100.0,22800],["2025-10-01",6000.0,6200.0,6000.0,6200.0,5800],["2025-10-02",6000.0,6100.0,6000.0,6100.0,3400],["2025-10-03",6000.0,6100.0,6000.0,6100.0,15700],["2025-10-06",6000.0,6100.0,6000.0,6100.0,30100],["2025-10-07",6000.0,6100.0,6000.0,6000.0,35900],["2025-10-08",6100.0,6100.0,6000.0,6000.0,31600],["2025-10-09",6000.0,6100.0,6000.0,6100.0,38300],["2025-10-10",6000.0,6000.0,6000.0,6000.0,24000],["2025-10-13",6000.0,6000.0,5900.0,6000.0,10200],["2025-10-14",6000.0,6000.0,5900.0,6000.0,4100],["2025-10-15",6000.0,6000.0,5900.0,6000.0,10400],["2025-10-16",6000.0,6000.0,5900.0,6000.0,6600],["2025-10-17",5900.0,5900.0,5700.0,5900.0,35500],["2025-10-20",5900.0,5900.0,5600.0,5900.0,23100],["2025-10-21",5800.0,5800.0,5600.0,5800.0,16700],["2025-10-22",5600.0,5800.0,5500.0,5800.0,67900],["2025-10-23",5600.0,5800.0,5600.0,5800.0,9800],["2025-10-24",5800.0,5800.0,5700.0,5800.0,23200],["2025-10-27",5700.0,5900.0,5700.0,5900.0,3200],["2025-10-28",5900.0,6100.0,5800.0,6000.0,13500],["2025-10-29",5900.0,6100.0,5900.0,6000.0,35700],["2025-10-30",6200.0,6200.0,5800.0,6000.0,3500],["2025-10-31",6400.0,6600.0,6200.0,6200.0,393900],["2025-11-03",6100.0,6300.0,6100.0,6200.0,72000],["2025-11-04",6200.0,6300.0,5700.0,6100.0,131800],["2025-11-05",6000.0,6000.0,5700.0,6000.0,67600],["2025-11-06",6000.0,6000.0,5900.0,6000.0,44100],["2025-11-07",6000.0,6200.0,6000.0,6000.0,155000],["2025-11-10",6000.0,6000.0,5900.0,6000.0,45800],["2025-11-11",6100.0,6100.0,5900.0,6000.0,33700],["2025-11-12",5900.0,6000.0,5900.0,6000.0,40300],["2025-11-13",6000.0,6100.0,5900.0,6000.0,17800],["2025-11-14",6000.0,6000.0,5900.0,6000.0,9600],["2025-11-17",6000.0,6100.0,6000.0,6100.0,13200],["2025-11-18",6000.0,6000.0,5900.0,6000.0,41200],["2025-11-19",5900.0,6000.0,5900.0,6000.0,29500],["2025-11-20",6000.0,6100.0,5800.0,6100.0,29100],["2025-11-21",6100.0,6200.0,6000.0,6200.0,78600],["2025-11-24",6100.0,6600.0,6100.0,6300.0,74900],["2025-11-25",6300.0,6500.0,6300.0,6400.0,161500],["2025-11-26",6400.0,6700.0,6400.0,6500.0,164500],["2025-11-27",6500.0,6500.0,6300.0,6300.0,69200],["2025-11-28",6200.0,6400.0,6100.0,6300.0,71600],["2025-12-01",6400.0,6500.0,6300.0,6400.0,43600],["2025-12-02",6500.0,6600.0,6400.0,6600.0,117100],["2025-12-03",6600.0,6600.0,6500.0,6600.0,54400],["2025-12-04",6600.0,6600.0,6500.0,6500.0,40600],["2025-12-05",6500.0,6500.0,6400.0,6500.0,21800],["2025-12-08",6500.0,6500.0,6300.0,6300.0,42200],["2025-12-09",6300.0,6300.0,6200.0,6300.0,56000],["2025-12-10",6300.0,6400.0,6300.0,6300.0,22700],["2025-12-11",6200.0,6500.0,6200.0,6500.0,10200],["2025-12-12",6300.0,6300.0,6100.0,6200.0,25600],["2025-12-15",6200.0,6200.0,6100.0,6200.0,26500],["2025-12-16",6200.0,6300.0,6200.0,6300.0,7700],["2025-12-17",6300.0,6300.0,6100.0,6200.0,23300],["2025-12-18",6200.0,6200.0,6100.0,6100.0,19100],["2025-12-19",6100.0,6100.0,5900.0,6100.0,21800],["2025-12-22",6100.0,6100.0,6000.0,6100.0,28500],["2025-12-23",6000.0,6100.0,6000.0,6100.0,34400],["2025-12-24",6000.0,6000.0,5900.0,6000.0,65100],["2025-12-25",6000.0,6000.0,5900.0,6000.0,11500],["2025-12-26",5800.0,6000.0,5700.0,5900.0,52800],["2025-12-29",5900.0,6000.0,5900.0,6000.0,26300],["2025-12-30",5900.0,6100.0,5900.0,6100.0,21500],["2025-12-31",6000.0,6100.0,6000.0,6100.0,900],["2026-01-05",6000.0,6100.0,5900.0,6100.0,28100],["2026-01-06",6100.0,6100.0,5900.0,6000.0,18900],["2026-01-07",6000.0,6000.0,5900.0,6000.0,24100],["2026-01-08",6000.0,6000.0,5900.0,6000.0,26900],["2026-01-09",5900.0,5900.0,5600.0,5900.0,66900],["2026-01-12",5900.0,6000.0,5800.0,6000.0,75000],["2026-01-13",5900.0,6000.0,5900.0,6000.0,29700],["2026-01-14",6000.0,6300.0,6000.0,6100.0,74500],["2026-01-15",6100.0,6700.0,6000.0,6700.0,53600],["2026-01-16",6400.0,6400.0,6200.0,6200.0,23400],["2026-01-19",6200.0,6300.0,6200.0,6300.0,21600],["2026-01-20",6300.0,6300.0,6100.0,6200.0,10300],["2026-01-21",6100.0,6200.0,5600.0,5600.0,50500],["2026-01-22",5700.0,6100.0,5700.0,6100.0,53700],["2026-01-23",6200.0,6400.0,6100.0,6200.0,42000],["2026-01-26",6200.0,6200.0,6000.0,6200.0,33200],["2026-01-27",6200.0,6200.0,6100.0,6200.0,41000],["2026-01-28",6200.0,6200.0,6000.0,6200.0,11500],["2026-01-29",6100.0,6200.0,6100.0,6100.0,42600],["2026-01-30",6200.0,6200.0,6000.0,6200.0,59100],["2026-02-02",5800.0,6100.0,5600.0,5800.0,172200],["2026-02-03",5900.0,6200.0,5700.0,5700.0,48800],["2026-02-04",5900.0,6000.0,5800.0,6000.0,28400],["2026-02-05",5800.0,5900.0,5800.0,5900.0,22600],["2026-02-06",5800.0,5800.0,5700.0,5800.0,57600],["2026-02-09",5800.0,5800.0,5600.0,5800.0,33500],["2026-02-10",5700.0,5800.0,5600.0,5800.0,8500],["2026-02-11",5700.0,5900.0,5700.0,5900.0,34200],["2026-02-12",5800.0,5800.0,5700.0,5800.0,52000],["2026-02-13",5700.0,5800.0,5700.0,5800.0,42900],["2026-02-23",5800.0,5900.0,5800.0,5800.0,15200],["2026-02-24",5800.0,5900.0,5800.0,5900.0,12300],["2026-02-25",5700.0,5900.0,5700.0,5900.0,14000],["2026-02-26",5900.0,6000.0,5900.0,6000.0,20700],["2026-02-27",5900.0,6000.0,5800.0,5900.0,13100],["2026-03-02",5700.0,5900.0,5700.0,5900.0,24500],["2026-03-03",5800.0,5900.0,5600.0,5800.0,50000],["2026-03-04",5800.0,5900.0,5700.0,5900.0,61300],["2026-03-05",5800.0,5900.0,5800.0,5800.0,22000],["2026-03-06",5700.0,5900.0,5700.0,5800.0,21500],["2026-03-09",5700.0,5700.0,5300.0,5400.0,85000],["2026-03-10",5600.0,5600.0,5300.0,5500.0,57100],["2026-03-11",5600.0,5800.0,5600.0,5600.0,8100],["2026-03-12",5600.0,5600.0,5600.0,5600.0,5100],["2026-03-13",5600.0,5800.0,5600.0,5700.0,41700],["2026-03-16",5700.0,5700.0,5600.0,5700.0,4600],["2026-03-17",5700.0,5800.0,5500.0,5600.0,43600],["2026-03-18",5600.0,5600.0,5500.0,5600.0,82000],["2026-03-19",5600.0,5600.0,5500.0,5600.0,15100],["2026-03-20",5600.0,5600.0,5400.0,5600.0,20000],["2026-03-23",5600.0,5600.0,5200.0,5400.0,35000],["2026-03-24",5500.0,5500.0,5400.0,5400.0,20300],["2026-03-25",5400.0,5500.0,5400.0,5400.0,19770981],["2026-03-26",5400.0,5400.0,5300.0,5400.0,13000],["2026-03-27",5400.0,5500.0,5400.0,5400.0,53400],["2026-03-30",5400.0,5400.0,5300.0,5400.0,24000],["2026-03-31",5500.0,5500.0,5400.0,5400.0,10300],["2026-04-01",5400.0,5500.0,5400.0,5500.0,35500],["2026-04-02",5500.0,5600.0,5500.0,5600.0,123700],["2026-04-03",5700.0,5800.0,5600.0,5600.0,68900],["2026-04-06",5600.0,5700.0,5400.0,5700.0,64200],["2026-04-07",5500.0,5700.0,5400.0,5600.0,28200],["2026-04-08",5600.0,5800.0,5600.0,5700.0,72900],["2026-04-09",5600.0,5600.0,5500.0,5500.0,132700],["2026-04-10",5500.0,5600.0,5400.0,5600.0,81700],["2026-04-13",5600.0,5600.0,5400.0,5600.0,18900],["2026-04-14",5600.0,5600.0,5500.0,5600.0,48400],["2026-04-15",5500.0,5500.0,5500.0,5500.0,12200],["2026-04-16",5500.0,5500.0,5400.0,5500.0,19600],["2026-04-17",5500.0,5600.0,5500.0,5600.0,2400],["2026-04-20",5500.0,5600.0,5400.0,5600.0,52300],["2026-04-21",5500.0,5700.0,5500.0,5600.0,17900],["2026-04-22",5600.0,6100.0,5500.0,6100.0,262900],["2026-04-23",6100.0,6100.0,5900.0,5900.0,11500],["2026-04-24",5900.0,5900.0,5500.0,5600.0,43300],["2026-04-28",5600.0,5700.0,5600.0,5700.0,36100],["2026-04-29",5700.0,5700.0,5500.0,5700.0,41900],["2026-05-04",5500.0,5600.0,5500.0,5600.0,33400],["2026-05-05",5500.0,5800.0,5500.0,5600.0,76500],["2026-05-06",5600.0,5600.0,5500.0,5500.0,29900],["2026-05-07",5500.0,5600.0,5500.0,5600.0,40900],["2026-05-08",5600.0,5600.0,5500.0,5600.0,92800],["2026-05-11",5600.0,5600.0,5400.0,5600.0,90500],["2026-05-12",5500.0,5800.0,5500.0,5600.0,38500],["2026-05-13",5600.0,5600.0,5500.0,5600.0,14000],["2026-05-14",5600.0,5600.0,5500.0,5600.0,14100],["2026-05-15",5600.0,5600.0,5500.0,5600.0,20200],["2026-05-18",5500.0,5600.0,5500.0,5500.0,15300],["2026-05-19",5500.0,5700.0,5500.0,5600.0,5281500],["2026-05-20",5700.0,6100.0,5700.0,6100.0,434500],["2026-05-21",6200.0,6700.0,6200.0,6700.0,346400],["2026-05-22",7300.0,7300.0,7300.0,7300.0,475300],["2026-05-25",8000.0,8000.0,7300.0,8000.0,1021300],["2026-05-26",8500.0,8500.0,7500.0,8000.0,365000],["2026-05-27",8300.0,8800.0,7900.0,8800.0,587800],["2026-05-28",9600.0,9600.0,8800.0,9600.0,659600],["2026-05-29",10300.0,10400.0,9000.0,9200.0,444000],["2026-06-01",9300.0,10000.0,8300.0,8300.0,811100],["2026-06-02",8300.0,8400.0,7500.0,7700.0,615600],["2026-06-03",7900.0,8100.0,7400.0,8000.0,144400],["2026-06-04",7900.0,8100.0,7200.0,7500.0,403600],["2026-06-05",7900.0,7900.0,6800.0,6800.0,354500],["2026-06-08",7400.0,7400.0,6400.0,7000.0,229100],["2026-06-09",7100.0,7700.0,7100.0,7700.0,289000],["2026-06-10",7700.0,8000.0,7100.0,7600.0,129800],["2026-06-11",7600.0,7800.0,7300.0,7500.0,86000],["2026-06-12",7500.0,7700.0,7300.0,7300.0,127100],["2026-06-15",7300.0,7500.0,7100.0,7500.0,131300],["2026-06-16",7600.0,7600.0,7200.0,7500.0,59400],["2026-06-17",7500.0,7600.0,7200.0,7500.0,88900],["2026-06-18",7500.0,7500.0,7200.0,7400.0,19900],["2026-06-19",7400.0,7400.0,7100.0,7300.0,65000],["2026-06-22",7300.0,7400.0,7200.0,7400.0,61900],["2026-06-23",7400.0,7500.0,7300.0,7400.0,54900],["2026-06-24",7500.0,7500.0,7200.0,7500.0,86200],["2026-06-25",7500.0,7500.0,7300.0,7300.0,62600],["2026-06-26",7400.0,7500.0,7300.0,7400.0,32500],["2026-06-29",7400.0,7500.0,7300.0,7500.0,29400],["2026-06-30",7900.0,7900.0,7400.0,7400.0,15800],["2026-07-01",7500.0,7600.0,7400.0,7400.0,38900],["2026-07-02",7500.0,7600.0,7400.0,7500.0,38500],["2026-07-03",7500.0,7600.0,7300.0,7400.0,32400],["2026-07-06",7500.0,8100.0,7400.0,7700.0,84200],["2026-07-07",8200.0,8200.0,7800.0,7900.0,91100],["2026-07-08",7800.0,8100.0,7600.0,7900.0,54100],["2026-07-09",8100.0,8100.0,7600.0,7600.0,28700],["2026-07-10",7600.0,7900.0,7300.0,7400.0,49500],["2026-07-13",7600.0,7600.0,7200.0,7400.0,92800],["2026-07-14",7600.0,7600.0,7300.0,7300.0,42600],["2026-07-15",7500.0,7500.0,6700.0,6900.0,45900],["2026-07-16",7100.0,7500.0,6900.0,7000.0,48500],["2026-07-17",7400.0,7400.0,6900.0,7300.0,35300],["2026-07-20",7300.0,7300.0,6900.0,6900.0,40600],["2026-07-21",7200.0,7200.0,6700.0,6900.0,46200],["2026-07-22",6900.0,6900.0,6400.0,6700.0,24900],["2026-07-23",7000.0,7000.0,6800.0,6800.0,15300],["2026-07-24",6500.0,7200.0,6500.0,6800.0,16800],["2026-07-27",6800.0,6800.0,6400.0,6400.0,56400],["2026-07-28",6600.0,6700.0,6300.0,6400.0,11600],["2026-07-29",6700.0,6700.0,6200.0,6600.0,45700],["2026-07-30",6400.0,6700.0,6100.0,6600.0,54500],["2026-07-31",6400.0,6600.0,6100.0,6400.0,33700],["2026-08-03",6400.0,6700.0,6200.0,6500.0,34400],["2026-08-04",6400.0,7000.0,6300.0,6500.0,36100],["2026-08-05",6500.0,6600.0,6400.0,6500.0,19500],["2026-08-06",6700.0,6800.0,6100.0,6500.0,23700],["2026-08-07",6400.0,6500.0,6400.0,6500.0,3100],["2026-08-10",6500.0,6500.0,6200.0,6300.0,40900],["2026-08-11",6300.0,6400.0,6300.0,6300.0,48500],["2026-08-12",6400.0,6400.0,6300.0,6300.0,4400],["2026-08-13",6400.0,6500.0,6300.0,6300.0,23700],["2026-08-14",6500.0,6500.0,6200.0,6300.0,34800],["2026-08-17",6300.0,6300.0,6200.0,6200.0,89700],["2026-08-18",6200.0,6300.0,6200.0,6200.0,16700],["2026-08-19",6200.0,6300.0,6200.0,6300.0,1900],["2026-08-20",6300.0,6300.0,6200.0,6200.0,10200],["2026-08-21",6200.0,6300.0,6200.0,6300.0,16100],["2026-08-24",6400.0,6400.0,6200.0,6200.0,23800],["2026-08-25",6200.0,6500.0,6100.0,6500.0,59500],["2026-08-26",6600.0,7100.0,6600.0,7100.0,78700],["2026-08-27",7600.0,7800.0,7200.0,7400.0,197300],["2026-08-28",7200.0,7500.0,6700.0,6800.0,81700],["2026-09-03",6800.0,7000.0,6500.0,6600.0,63900],["2026-09-04",6500.0,6500.0,6400.0,6500.0,31500],["2026-09-07",6500.0,6700.0,6300.0,6400.0,58800],["2026-09-08",6400.0,6400.0,6100.0,6400.0,63100],["2026-09-09",6400.0,6700.0,6400.0,6500.0,33500],["2026-09-10",6600.0,6600.0,6300.0,6400.0,17100],["2026-09-11",6300.0,6300.0,6100.0,6200.0,61600],["2026-09-14",6200.0,6500.0,6200.0,6500.0,39900],["2026-09-15",6400.0,6900.0,6400.0,6700.0,70200],["2026-09-16",6900.0,6900.0,6500.0,6600.0,28500],["2026-09-17",6700.0,6700.0,6400.0,6400.0,39600],["2026-09-18",6500.0,6500.0,6400.0,6400.0,24500],["2026-09-21",6400.0,6600.0,6300.0,6300.0,54500],["2026-09-22",6400.0,6500.0,6300.0,6300.0,35900],["2026-09-23",6300.0,6500.0,6200.0,6400.0,56700],["2026-09-24",6200.0,6400.0,6200.0,6300.0,36900],["2026-09-25",6300.0,6300.0,6200.0,6300.0,9100],["2026-09-28",6300.0,6300.0,6300.0,6300.0,23400],["2026-09-29",6400.0,6400.0,6200.0,6300.0,23600],["2026-09-30",6300.0,6300.0,6200.0,6300.0,18100],["2026-10-01",6200.0,6300.0,6100.0,6300.0,39200],["2026-10-02",6300.0,6500.0,6300.0,6400.0,43800],["2026-10-05",6400.0,6400.0,6300.0,6400.0,27000],["2026-10-06",6400.0,6500.0,6200.0,6400.0,36700],["2026-10-07",6500.0,7000.0,6400.0,7000.0,119600],["2026-10-08",7700.0,7700.0,7500.0,7700.0,158000],["2026-10-09",8400.0,8400.0,7300.0,7500.0,141700],["2026-10-12",7600.0,7800.0,7300.0,7500.0,124400]]}