{"sym":"PFL","index":false,"bars":[["2010-11-17",10705.88,10705.88,8235.29,8976.47,574100],["2010-11-18",9058.82,9223.53,9058.82,9223.53,254100],["2010-11-19",9800.0,9800.0,9717.64,9800.0,77600],["2010-11-22",10458.82,10458.82,9223.53,9964.7,271500],["2010-11-23",9964.7,10129.41,9635.29,9964.7,166700],["2010-11-24",10047.06,10047.06,9552.94,9717.64,189600],["2010-11-25",9882.35,10376.47,9717.64,9964.7,192200],["2010-11-26",9800.0,10047.06,9717.64,9882.35,170600],["2010-11-29",9635.29,10541.17,9305.88,10541.17,311100],["2010-11-30",10705.88,10870.59,10705.88,10870.59,652800],["2010-12-01",11117.64,11611.76,10705.88,11364.7,1035600],["2010-12-02",11776.47,12188.23,11529.41,12188.23,583100],["2010-12-03",12435.29,12847.06,12435.29,12847.06,468400],["2010-12-06",13670.59,13670.59,12188.23,12352.94,774800],["2010-12-07",12105.88,12682.35,12023.53,12023.53,487800],["2010-12-08",11282.35,12105.88,11282.35,11282.35,388700],["2010-12-09",11364.7,11611.76,10705.88,10952.94,491100],["2010-12-10",11776.47,11858.82,11529.41,11858.82,498700],["2010-12-13",12682.35,12682.35,12600.0,12682.35,531400],["2010-12-14",13341.17,13341.17,11858.82,11858.82,1027600],["2010-12-15",12105.88,12352.94,11364.7,11529.41,423000],["2010-12-16",11117.64,11529.41,11035.29,11200.0,298100],["2010-12-17",11200.0,11941.17,11200.0,11941.17,303400],["2010-12-20",12352.94,12435.29,11858.82,12023.53,581900],["2010-12-21",11941.17,12270.59,11529.41,12023.53,226000],["2010-12-22",12105.88,12188.23,11529.41,11529.41,272500],["2010-12-23",11529.41,11858.82,11117.64,11282.35,173900],["2010-12-24",11447.06,11694.11,11200.0,11447.06,155700],["2010-12-27",11776.47,11776.47,11117.64,11364.7,201200],["2010-12-28",11611.76,11858.82,11364.7,11858.82,211700],["2010-12-29",12023.53,12023.53,11364.7,11529.41,194500],["2010-12-30",11611.76,11611.76,11200.0,11282.35,114900],["2010-12-31",11611.76,11611.76,11200.0,11282.35,121200],["2011-01-04",11776.47,11858.82,11200.0,11200.0,149100],["2011-01-05",11447.06,11447.06,10788.23,10952.94,203900],["2011-01-06",11117.64,11282.35,10870.59,10870.59,111000],["2011-01-07",11200.0,11282.35,10705.88,10870.59,177200],["2011-01-10",10870.59,10870.59,10294.12,10294.12,122500],["2011-01-11",10294.12,10294.12,9800.0,9882.35,167700],["2011-01-12",10376.47,10376.47,9964.7,10047.06,197300],["2011-01-13",10294.12,10623.53,10129.41,10294.12,161600],["2011-01-14",10294.12,10458.82,10129.41,10294.12,224600],["2011-01-17",10705.88,10705.88,10294.12,10376.47,248700],["2011-01-18",10294.12,10458.82,10211.76,10294.12,219900],["2011-01-19",10294.12,10376.47,10047.06,10129.41,107300],["2011-01-20",10294.12,10376.47,10129.41,10211.76,151200],["2011-01-21",10294.12,10458.82,10211.76,10294.12,171500],["2011-01-24",10458.82,10458.82,9882.35,9882.35,145000],["2011-01-25",10129.41,10129.41,9552.94,9717.64,133200],["2011-01-26",10047.06,10129.41,9717.64,9882.35,46900],["2011-01-27",9882.35,10047.06,9882.35,10047.06,92800],["2011-01-28",10129.41,10129.41,9882.35,9964.7,153100],["2011-02-08",10376.47,10376.47,9882.35,10047.06,40000],["2011-02-09",10294.12,10705.88,10211.76,10458.82,314900],["2011-02-10",10541.17,10541.17,10129.41,10211.76,93500],["2011-02-11",10294.12,10376.47,10047.06,10129.41,78000],["2011-02-14",10211.76,10294.12,10047.06,10129.41,101700],["2011-02-15",10129.41,10129.41,9800.0,9964.7,233400],["2011-02-16",9964.7,10129.41,9800.0,9800.0,99100],["2011-02-17",9717.64,9717.64,9223.53,9388.23,247400],["2011-02-18",9470.59,9552.94,9058.82,9223.53,179700],["2011-02-21",9058.82,9058.82,8647.06,8647.06,242300],["2011-02-22",8235.29,8729.41,8152.94,8400.0,218200],["2011-02-23",8729.41,8811.76,8400.0,8811.76,152800],["2011-02-24",9223.53,9223.53,8235.29,8482.35,292100],["2011-02-25",8811.76,8811.76,8564.7,8811.76,158800],["2011-02-28",8811.76,8811.76,8317.65,8400.0,183900],["2011-03-01",8400.0,8564.7,8235.29,8317.65,90100],["2011-03-02",8235.29,8235.29,7823.53,7823.53,270100],["2011-03-03",7988.23,7988.23,7411.76,7494.12,268000],["2011-03-04",7658.82,7741.17,7576.47,7741.17,149900],["2011-03-07",7576.47,7741.17,7494.12,7576.47,93200],["2011-03-08",7576.47,7823.53,7411.76,7411.76,86000],["2011-03-09",7329.41,7329.41,7000.0,7000.0,211200],["2011-03-10",7329.41,7576.47,7329.41,7576.47,160700],["2011-03-11",7988.23,8070.59,7988.23,8070.59,108500],["2011-03-14",8317.65,8317.65,7576.47,7576.47,192200],["2011-03-15",7576.47,7658.82,7329.41,7576.47,253000],["2011-03-16",7576.47,7741.17,7247.06,7576.47,59900],["2011-03-17",7576.47,7741.17,7411.76,7576.47,119200],["2011-03-18",7658.82,8070.59,7494.12,8070.59,213200],["2011-03-21",8070.59,8317.65,8070.59,8317.65,463400],["2011-03-22",8235.29,8317.65,7741.17,7741.17,133600],["2011-03-23",7905.88,8070.59,7823.53,8070.59,90000],["2011-03-24",7988.23,7988.23,7823.53,7823.53,102600],["2011-03-25",7741.17,7905.88,7658.82,7741.17,90100],["2011-03-28",7823.53,7905.88,7658.82,7658.82,44500],["2011-03-29",7741.17,7741.17,7411.76,7576.47,77800],["2011-03-30",7576.47,7576.47,7411.76,7494.12,27000],["2011-03-31",7741.17,7741.17,7247.06,7329.41,139900],["2011-04-01",7411.76,7411.76,7164.7,7247.06,155800],["2011-04-04",7411.76,7494.12,7247.06,7494.12,128200],["2011-04-05",7658.82,7658.82,7329.41,7494.12,72200],["2011-04-06",7658.82,7823.53,7494.12,7576.47,68900],["2011-04-07",7576.47,7658.82,7411.76,7411.76,22200],["2011-04-08",7411.76,7411.76,7329.41,7329.41,59400],["2011-04-13",7329.41,7329.41,7164.7,7247.06,146200],["2011-04-14",7329.41,7329.41,7247.06,7329.41,161300],["2011-04-15",7247.06,7329.41,7082.35,7082.35,70300],["2011-04-18",7411.76,7411.76,6752.94,6835.29,57100],["2011-04-19",6752.94,6917.65,6588.23,6670.59,122100],["2011-04-20",6835.29,6917.65,6588.23,6588.23,56700],["2011-04-21",6835.29,6835.29,6505.88,6588.23,52400],["2011-04-22",6588.23,6588.23,6258.82,6423.53,162900],["2011-04-25",6670.59,6752.94,6423.53,6752.94,79100],["2011-04-26",6752.94,6752.94,6341.17,6505.88,154300],["2011-04-27",6423.53,6423.53,6258.82,6423.53,62500],["2011-04-28",6423.53,6423.53,6341.17,6423.53,32300],["2011-04-29",6423.53,6588.23,6423.53,6423.53,34000],["2011-05-04",6423.53,6588.23,6423.53,6505.88,66800],["2011-05-05",6505.88,6505.88,6341.17,6423.53,141000],["2011-05-06",6423.53,6505.88,6423.53,6505.88,17900],["2011-05-09",6670.59,6917.65,6588.23,6835.29,213900],["2011-05-10",7000.0,7000.0,6752.94,6835.29,129000],["2011-05-11",7000.0,7000.0,6670.59,6670.59,74000],["2011-05-12",6752.94,6752.94,6588.23,6670.59,62900],["2011-05-13",6670.59,6670.59,6505.88,6505.88,27200],["2011-05-16",6176.47,6588.23,6176.47,6423.53,97600],["2011-05-17",6423.53,6423.53,6094.12,6094.12,97500],["2011-05-18",6094.12,6094.12,5847.06,5929.41,93500],["2011-05-19",5929.41,5929.41,5764.7,5847.06,53300],["2011-05-20",5764.7,5847.06,5600.0,5682.35,61900],["2011-05-23",5764.7,5764.7,5352.94,5352.94,105700],["2011-05-24",5023.53,5105.88,5023.53,5023.53,128200],["2011-05-25",4694.12,4776.47,4694.12,4694.12,209200],["2011-05-26",4447.06,4941.18,4447.06,4858.82,177000],["2011-05-27",4858.82,4858.82,4858.82,4858.82,71900],["2011-05-30",5105.88,5188.23,4776.47,4776.47,149400],["2011-05-31",4858.82,5023.53,4694.12,4858.82,94000],["2011-06-01",4858.82,5188.23,4858.82,5188.23,130800],["2011-06-02",5270.59,5517.65,5270.59,5517.65,122800],["2011-06-03",5847.06,5847.06,5270.59,5517.65,370500],["2011-06-06",5600.0,5600.0,5270.59,5352.94,143300],["2011-06-07",5682.35,5682.35,5517.65,5682.35,134000],["2011-06-08",5929.41,5929.41,5435.29,5929.41,415400],["2011-06-09",6094.12,6176.47,5929.41,6176.47,192500],["2011-06-10",6505.88,6505.88,6505.88,6505.88,12600],["2011-06-13",6917.65,6917.65,6917.65,6917.65,685300],["2011-06-14",7329.41,7329.41,6917.65,7247.06,1292700],["2011-06-15",6917.65,7247.06,6835.29,6835.29,897200],["2011-06-16",6505.88,7247.06,6505.88,7164.7,318100],["2011-06-17",6835.29,7000.0,6588.23,6588.23,540200],["2011-06-20",6588.23,6670.59,6341.17,6588.23,255800],["2011-06-21",6670.59,6835.29,6176.47,6752.94,426300],["2011-06-22",6835.29,6917.65,6588.23,6670.59,112900],["2011-06-23",6752.94,6752.94,6505.88,6505.88,150800],["2011-06-24",6670.59,6670.59,6505.88,6588.23,78500],["2011-06-27",6588.23,6670.59,6505.88,6588.23,127900],["2011-06-28",6588.23,6670.59,6341.17,6341.17,56900],["2011-06-29",6423.53,6505.88,6258.82,6505.88,94100],["2011-06-30",6505.88,6505.88,6094.12,6176.47,45700],["2011-07-01",6094.12,6176.47,5764.7,5847.06,103300],["2011-07-04",5929.41,5929.41,5517.65,5929.41,243440],["2011-07-05",5847.06,6094.12,5847.06,6094.12,121600],["2011-07-06",6341.17,6423.53,5847.06,5929.41,53400],["2011-07-07",5847.06,5929.41,5764.7,5764.7,42200],["2011-07-08",5929.41,5929.41,5682.35,5764.7,21300],["2011-07-11",5600.0,5682.35,5517.65,5682.35,72200],["2011-07-12",5435.29,5764.7,5435.29,5764.7,57800],["2011-07-13",5847.06,5847.06,5764.7,5847.06,41900],["2011-07-14",5847.06,5847.06,5600.0,5764.7,73800],["2011-07-15",5764.7,6011.76,5682.35,6011.76,216400],["2011-07-18",6176.47,6341.17,6011.76,6341.17,428200],["2011-07-19",6258.82,6341.17,5929.41,6011.76,71900],["2011-07-20",6011.76,6176.47,5929.41,6011.76,36900],["2011-07-21",6011.76,6094.12,5929.41,5929.41,52200],["2011-07-22",6094.12,6094.12,5847.06,5929.41,51000],["2011-07-25",6094.12,6094.12,5847.06,5929.41,31000],["2011-07-26",6011.76,6011.76,5847.06,5929.41,41000],["2011-07-27",5929.41,5929.41,5682.35,5764.7,71700],["2011-07-28",5764.7,5847.06,5600.0,5682.35,85700],["2011-07-29",5682.35,5764.7,5600.0,5764.7,54000],["2011-08-01",5517.65,5517.65,5352.94,5352.94,56500],["2011-08-02",5352.94,5435.29,5188.23,5352.94,52700],["2011-08-03",5352.94,5352.94,5188.23,5270.59,123000],["2011-08-04",5352.94,5517.65,5352.94,5517.65,60100],["2011-08-05",5517.65,5764.7,5517.65,5600.0,50100],["2011-08-08",5517.65,5764.7,5517.65,5682.35,103300],["2011-08-09",5517.65,5517.65,5352.94,5435.29,174700],["2011-08-10",5682.35,5764.7,5682.35,5764.7,253900],["2011-08-11",5847.06,6094.12,5764.7,5929.41,235600],["2011-08-12",5929.41,5929.41,5764.7,5929.41,79300],["2011-08-15",5764.7,5929.41,5682.35,5764.7,14600],["2011-08-16",5764.7,5847.06,5764.7,5764.7,36400],["2011-08-17",5764.7,6176.47,5764.7,6094.12,188400],["2011-08-18",6176.47,6176.47,5929.41,5929.41,46300],["2011-08-19",6011.76,6011.76,5764.7,5764.7,72000],["2011-08-22",6011.76,6176.47,5929.41,6094.12,126600],["2011-08-23",5929.41,6011.76,5847.06,5929.41,112000],["2011-08-24",6094.12,6094.12,5764.7,5929.41,80400],["2011-08-25",5929.41,6011.76,5847.06,6011.76,68100],["2011-08-26",5847.06,5847.06,5517.65,5682.35,78400],["2011-08-29",5682.35,5847.06,5517.65,5847.06,118400],["2011-08-30",6011.76,6094.12,5847.06,5929.41,233000],["2011-08-31",5929.41,6011.76,5847.06,5847.06,127000],["2011-09-01",5929.41,6341.17,5929.41,6258.82,242100],["2011-09-05",6176.47,6341.17,6011.76,6011.76,210200],["2011-09-06",5929.41,6011.76,5764.7,5764.7,171200],["2011-09-07",5929.41,6094.12,5929.41,6094.12,195200],["2011-09-08",6423.53,6423.53,6011.76,6011.76,218300],["2011-09-09",5929.41,6094.12,5847.06,6011.76,125300],["2011-09-12",6094.12,6341.17,6011.76,6341.17,404600],["2011-09-13",6670.59,6670.59,6670.59,6670.59,106200],["2011-09-14",7082.35,7082.35,6341.17,6423.53,460100],["2011-09-15",6423.53,6588.23,6341.17,6341.17,256600],["2011-09-16",6341.17,6341.17,5929.41,5929.41,300000],["2011-09-19",6011.76,6258.82,5847.06,6176.47,154700],["2011-09-20",6011.76,6094.12,5764.7,5847.06,242900],["2011-09-21",6011.76,6176.47,6011.76,6094.12,307700],["2011-09-22",6258.82,6341.17,6094.12,6258.82,167300],["2011-09-23",6094.12,6094.12,5929.41,6011.76,183100],["2011-09-26",6011.76,6011.76,5764.7,5847.06,240900],["2011-09-27",5847.06,6176.47,5847.06,6176.47,1023300],["2011-09-28",6258.82,6505.88,6258.82,6505.88,157400],["2011-09-29",6917.65,6917.65,6176.47,6505.88,1113800],["2011-09-30",6423.53,6423.53,6176.47,6176.47,192100],["2011-10-03",5929.41,6011.76,5847.06,5847.06,430800],["2011-10-04",5682.35,5929.41,5600.0,5929.41,173200],["2011-10-05",5929.41,6011.76,5764.7,5764.7,236600],["2011-10-06",5847.06,6176.47,5847.06,6094.12,240900],["2011-10-07",6176.47,6176.47,5764.7,5847.06,213200],["2011-10-10",5847.06,5847.06,5682.35,5682.35,191600],["2011-10-11",5847.06,5929.41,5682.35,5682.35,160700],["2011-10-12",5682.35,5682.35,5435.29,5517.65,446700],["2011-10-13",5517.65,5517.65,5270.59,5352.94,156200],["2011-10-14",5435.29,5600.0,5352.94,5352.94,131800],["2011-10-17",5352.94,5352.94,5270.59,5270.59,86500],["2011-10-18",5188.23,5188.23,5023.53,5023.53,134000],["2011-10-19",5023.53,5188.23,5023.53,5023.53,104600],["2011-10-20",5188.23,5188.23,5023.53,5105.88,125200],["2011-10-21",5270.59,5435.29,5188.23,5435.29,712800],["2011-10-24",5600.0,5600.0,5270.59,5270.59,59400],["2011-10-25",5270.59,5270.59,5105.88,5188.23,60200],["2011-10-26",5188.23,5188.23,5023.53,5188.23,73100],["2011-10-27",5270.59,5270.59,5105.88,5270.59,31000],["2011-10-28",5270.59,5435.29,5188.23,5435.29,280200],["2011-10-31",5600.0,5682.35,5188.23,5270.59,256900],["2011-11-01",5270.59,5270.59,5105.88,5105.88,196000],["2011-11-02",5023.53,5105.88,4941.18,5023.53,119400],["2011-11-03",5105.88,5105.88,4941.18,5023.53,115400],["2011-11-04",5188.23,5188.23,4941.18,5023.53,95600],["2011-11-07",4941.18,4941.18,4694.12,4776.47,204900],["2011-11-08",4858.82,4858.82,4611.76,4694.12,74000],["2011-11-09",4529.41,4776.47,4529.41,4611.76,48300],["2011-11-10",4529.41,4529.41,4364.7,4447.06,105000],["2011-11-11",4364.7,4364.7,4117.65,4200.0,58900],["2011-11-14",4200.0,4282.35,4035.29,4035.29,129100],["2011-11-15",4282.35,4364.7,4117.65,4200.0,75100],["2011-11-16",4200.0,4364.7,4200.0,4282.35,84500],["2011-11-17",4200.0,4200.0,4117.65,4117.65,26700],["2011-11-18",3870.59,4117.65,3870.59,3952.94,81200],["2011-11-21",3952.94,4035.29,3788.23,4035.29,61600],["2011-11-22",3870.59,3952.94,3870.59,3952.94,230350],["2011-11-23",4035.29,4035.29,3952.94,3952.94,54700],["2011-11-24",3952.94,3952.94,3870.59,3870.59,44200],["2011-11-25",3870.59,3870.59,3788.23,3870.59,23000],["2011-11-28",3952.94,4035.29,3870.59,3952.94,106600],["2011-11-29",3952.94,3952.94,3870.59,3870.59,28100],["2011-11-30",3788.23,3788.23,3705.88,3788.23,34300],["2011-12-01",3870.59,3870.59,3705.88,3788.23,95900],["2011-12-02",3788.23,3952.94,3788.23,3952.94,100200],["2011-12-05",3952.94,4117.65,3952.94,4117.65,204100],["2011-12-06",4200.0,4200.0,4035.29,4035.29,127200],["2011-12-07",4035.29,4035.29,3870.59,3952.94,93000],["2011-12-08",3870.59,3870.59,3705.88,3705.88,502900],["2011-12-09",3705.88,3705.88,3541.18,3541.18,111300],["2011-12-12",3623.53,3623.53,3376.47,3458.82,84800],["2011-12-13",3376.47,3458.82,3294.12,3294.12,171200],["2011-12-14",3294.12,3294.12,3129.41,3129.41,147100],["2011-12-15",3211.76,3294.12,3047.06,3294.12,164300],["2011-12-16",3294.12,3376.47,3211.76,3294.12,92700],["2011-12-19",3294.12,3294.12,3211.76,3211.76,45200],["2011-12-20",3211.76,3294.12,3129.41,3211.76,86500],["2011-12-21",3211.76,3211.76,3047.06,3047.06,17900],["2011-12-22",3047.06,3047.06,2964.71,2964.71,88400],["2011-12-23",2800.0,2882.35,2800.0,2800.0,48800],["2011-12-26",2882.35,2882.35,2635.29,2635.29,93200],["2011-12-27",2470.59,2552.94,2470.59,2470.59,110300],["2011-12-28",2552.94,2635.29,2552.94,2635.29,116600],["2011-12-29",2800.0,2800.0,2635.29,2717.65,151000],["2011-12-30",2800.0,2882.35,2800.0,2882.35,131600],["2012-01-03",3047.06,3047.06,2882.35,2964.71,103200],["2012-01-04",2882.35,2882.35,2800.0,2800.0,303800],["2012-01-05",2900.0,2900.0,2900.0,2900.0,86700],["2012-01-06",3100.0,3100.0,2900.0,3000.0,203200],["2012-01-09",3100.0,3100.0,2900.0,2900.0,83600],["2012-01-10",3100.0,3200.0,3000.0,3200.0,212900],["2012-01-11",3200.0,3300.0,3200.0,3300.0,430500],["2012-01-12",3300.0,3400.0,3100.0,3300.0,173000],["2012-01-13",3400.0,3400.0,3300.0,3400.0,162300],["2012-01-16",3500.0,3500.0,3400.0,3500.0,94300],["2012-01-17",3400.0,3600.0,3400.0,3400.0,194100],["2012-01-18",3500.0,3600.0,3500.0,3500.0,139800],["2012-01-19",3700.0,3700.0,3600.0,3700.0,184600],["2012-01-20",3800.0,3800.0,3500.0,3600.0,119100],["2012-01-30",3500.0,3700.0,3500.0,3500.0,53100],["2012-01-31",3800.0,3900.0,3600.0,3700.0,290900],["2012-02-01",3600.0,3700.0,3600.0,3600.0,42000],["2012-02-02",3600.0,3800.0,3600.0,3800.0,200600],["2012-02-03",4000.0,4000.0,3700.0,3700.0,129400],["2012-02-06",3600.0,3700.0,3600.0,3700.0,126000],["2012-02-07",3700.0,3700.0,3500.0,3600.0,172400],["2012-02-08",3600.0,3700.0,3500.0,3700.0,505000],["2012-02-09",3700.0,3800.0,3700.0,3800.0,343000],["2012-02-10",3900.0,3900.0,3700.0,3700.0,277100],["2012-02-13",3600.0,3700.0,3600.0,3600.0,130400],["2012-02-14",3600.0,3700.0,3500.0,3600.0,194900],["2012-02-15",3500.0,3600.0,3400.0,3500.0,123400],["2012-02-16",3400.0,3500.0,3300.0,3500.0,317500],["2012-02-17",3500.0,3600.0,3500.0,3600.0,269400],["2012-02-20",3800.0,3800.0,3800.0,3800.0,176500],["2012-02-21",4000.0,4000.0,3700.0,3800.0,381800],["2012-02-22",3800.0,4100.0,3700.0,4100.0,627100],["2012-02-23",4000.0,4200.0,4000.0,4200.0,946700],["2012-02-24",4300.0,4400.0,4200.0,4300.0,412200],["2012-02-27",4300.0,4600.0,4200.0,4600.0,653800],["2012-02-28",4500.0,4600.0,4200.0,4300.0,453500],["2012-02-29",4200.0,4300.0,4100.0,4300.0,343800],["2012-03-01",4200.0,4300.0,4100.0,4200.0,243200],["2012-03-02",4100.0,4400.0,4100.0,4400.0,645400],["2012-03-05",4400.0,4600.0,4400.0,4600.0,311600],["2012-03-06",4800.0,4900.0,4400.0,4600.0,964800],["2012-03-07",4800.0,4800.0,4500.0,4600.0,423500],["2012-03-08",4500.0,4500.0,4200.0,4200.0,437600],["2012-03-09",4200.0,4400.0,4100.0,4300.0,174700],["2012-03-12",4200.0,4200.0,4000.0,4100.0,291200],["2012-03-13",4100.0,4200.0,4100.0,4200.0,152400],["2012-03-14",4200.0,4300.0,4100.0,4200.0,305200],["2012-03-15",4200.0,4400.0,4100.0,4400.0,362700],["2012-03-16",4600.0,4600.0,4400.0,4500.0,742400],["2012-03-19",4400.0,4700.0,4400.0,4500.0,376300],["2012-03-20",4700.0,4700.0,4500.0,4600.0,291200],["2012-03-21",4700.0,4900.0,4700.0,4900.0,768600],["2012-03-22",5100.0,5200.0,4700.0,5000.0,622000],["2012-03-23",5100.0,5300.0,5100.0,5300.0,604200],["2012-03-26",5600.0,5600.0,5600.0,5600.0,972100],["2012-03-27",5900.0,5900.0,5600.0,5600.0,1683000],["2012-03-28",5400.0,5900.0,5400.0,5900.0,1394700],["2012-03-29",6300.0,6300.0,6100.0,6300.0,1533200],["2012-03-30",6600.0,6600.0,5900.0,5900.0,595600],["2012-04-03",5600.0,6100.0,5600.0,5900.0,559400],["2012-04-04",5800.0,5900.0,5500.0,5500.0,676300],["2012-04-05",5300.0,5800.0,5200.0,5800.0,1066100],["2012-04-06",5800.0,6000.0,5600.0,5900.0,691700],["2012-04-09",5900.0,6300.0,5900.0,6200.0,575900],["2012-04-10",6400.0,6400.0,5900.0,6000.0,644400],["2012-04-11",6100.0,6300.0,5900.0,6300.0,1374200],["2012-04-12",6500.0,6700.0,6400.0,6600.0,1389600],["2012-04-13",6800.0,6800.0,6300.0,6500.0,847300],["2012-04-16",6500.0,6800.0,6400.0,6800.0,684100],["2012-04-17",6800.0,6900.0,6400.0,6500.0,850200],["2012-04-18",6400.0,6600.0,6300.0,6400.0,796400],["2012-04-19",6400.0,6700.0,6300.0,6500.0,1333600],["2012-04-20",6400.0,6600.0,6400.0,6400.0,579400],["2012-04-23",6500.0,6500.0,6300.0,6400.0,283800],["2012-04-24",6300.0,6500.0,6200.0,6500.0,426300],["2012-04-25",6600.0,6700.0,6400.0,6600.0,940600],["2012-04-26",6700.0,6700.0,6400.0,6400.0,457600],["2012-04-27",6300.0,6600.0,6200.0,6500.0,743800],["2012-05-02",6500.0,6600.0,6300.0,6400.0,380000],["2012-05-03",6300.0,6400.0,6100.0,6300.0,377500],["2012-05-04",6200.0,6600.0,6200.0,6600.0,923700],["2012-05-07",6900.0,7000.0,6800.0,7000.0,813300],["2012-05-08",7400.0,7400.0,7200.0,7200.0,1135900],["2012-05-09",7300.0,7400.0,7200.0,7300.0,406300],["2012-05-10",7300.0,7500.0,6900.0,7100.0,939300],["2012-05-11",7000.0,7000.0,6600.0,6600.0,1041600],["2012-05-14",6600.0,6700.0,6200.0,6200.0,492600],["2012-05-15",6100.0,6200.0,5800.0,5800.0,464500],["2012-05-16",5900.0,6100.0,5600.0,5900.0,221700],["2012-05-17",6100.0,6200.0,5800.0,5800.0,344800],["2012-05-18",5800.0,5800.0,5400.0,5400.0,253000],["2012-05-21",5500.0,5700.0,5500.0,5700.0,320000],["2012-05-22",5900.0,5900.0,5700.0,5800.0,266900],["2012-05-23",5800.0,5900.0,5400.0,5400.0,366100],["2012-05-24",5500.0,5600.0,5100.0,5300.0,277700],["2012-05-25",5500.0,5500.0,5400.0,5500.0,110600],["2012-05-28",5800.0,5800.0,5600.0,5700.0,305700],["2012-05-29",5800.0,5800.0,5500.0,5600.0,128900],["2012-05-30",5500.0,5700.0,5500.0,5700.0,171060],["2012-05-31",5600.0,5600.0,5400.0,5500.0,141300],["2012-06-01",5500.0,5700.0,5400.0,5500.0,112900],["2012-06-04",5400.0,5500.0,5200.0,5300.0,90300],["2012-06-05",5200.0,5500.0,5100.0,5500.0,810600],["2012-06-06",5600.0,5700.0,5400.0,5500.0,239300],["2012-06-07",5700.0,5900.0,5600.0,5900.0,415300],["2012-06-08",6100.0,6200.0,5800.0,5900.0,246400],["2012-06-11",5800.0,6000.0,5700.0,5900.0,173600],["2012-06-12",5800.0,5900.0,5500.0,5600.0,199800],["2012-06-13",5600.0,5600.0,5500.0,5600.0,225700],["2012-06-14",5400.0,5600.0,5400.0,5600.0,144000],["2012-06-15",5600.0,5800.0,5600.0,5800.0,163000],["2012-06-18",5900.0,6000.0,5700.0,5900.0,240600],["2012-06-19",5800.0,5800.0,5600.0,5800.0,98500],["2012-06-20",5600.0,5800.0,5400.0,5500.0,185700],["2012-06-21",5600.0,5600.0,5500.0,5500.0,43100],["2012-06-22",5500.0,5500.0,5300.0,5300.0,64500],["2012-06-25",5400.0,5400.0,5100.0,5200.0,171900],["2012-06-26",4900.0,5100.0,4800.0,4800.0,268700],["2012-06-27",4700.0,4800.0,4500.0,4500.0,288000],["2012-06-28",4400.0,4800.0,4300.0,4800.0,131100],["2012-06-29",4800.0,4800.0,4500.0,4800.0,38400],["2012-07-02",4800.0,4900.0,4400.0,4400.0,39100],["2012-07-03",4300.0,4400.0,4100.0,4400.0,135400],["2012-07-04",4000.0,4300.0,4000.0,4300.0,120100],["2012-07-05",4200.0,4400.0,4200.0,4400.0,101000],["2012-07-06",4600.0,4700.0,4500.0,4700.0,613100],["2012-07-09",4800.0,4800.0,4400.0,4400.0,106800],["2012-07-10",4400.0,4500.0,4300.0,4300.0,25200],["2012-07-11",4500.0,4600.0,4300.0,4400.0,80400],["2012-07-12",4500.0,4600.0,4300.0,4500.0,327200],["2012-07-13",4600.0,4800.0,4500.0,4800.0,392200],["2012-07-16",5000.0,5000.0,4600.0,4700.0,79400],["2012-07-17",4700.0,4900.0,4700.0,4900.0,151500],["2012-07-18",5100.0,5200.0,4700.0,4900.0,170000],["2012-07-19",4900.0,5200.0,4800.0,5200.0,492800],["2012-07-20",5400.0,5400.0,5000.0,5100.0,281600],["2012-07-23",5000.0,5000.0,4800.0,4800.0,329900],["2012-07-24",4600.0,4700.0,4500.0,4500.0,361600],["2012-07-25",4400.0,4500.0,4300.0,4400.0,187000],["2012-07-26",4500.0,4600.0,4400.0,4500.0,164800],["2012-07-27",4500.0,4600.0,4200.0,4200.0,873000],["2012-07-30",4200.0,4200.0,4100.0,4200.0,148100],["2012-07-31",4300.0,4400.0,4200.0,4200.0,109600],["2012-08-01",4200.0,4300.0,4100.0,4300.0,116600],["2012-08-02",4300.0,4400.0,4200.0,4200.0,102900],["2012-08-03",4200.0,4300.0,4200.0,4300.0,59500],["2012-08-06",4400.0,4600.0,4400.0,4600.0,290300],["2012-08-07",4700.0,4700.0,4400.0,4400.0,255300],["2012-08-08",4500.0,4600.0,4400.0,4600.0,166900],["2012-08-09",4600.0,4700.0,4500.0,4500.0,418500],["2012-08-10",4500.0,4500.0,4300.0,4300.0,232600],["2012-08-13",4300.0,4400.0,4200.0,4300.0,352600],["2012-08-14",4300.0,4400.0,4200.0,4200.0,193800],["2012-08-15",4200.0,4400.0,4200.0,4200.0,269100],["2012-08-16",4200.0,4200.0,4200.0,4200.0,94800],["2012-08-17",4200.0,4400.0,4200.0,4400.0,58200],["2012-08-20",4400.0,4400.0,4300.0,4400.0,70600],["2012-08-21",4200.0,4200.0,4100.0,4100.0,102500],["2012-08-22",3900.0,4100.0,3900.0,3900.0,340600],["2012-08-23",3700.0,3700.0,3700.0,3700.0,88700],["2012-08-24",3500.0,3900.0,3500.0,3600.0,544300],["2012-08-27",3600.0,3600.0,3400.0,3400.0,190900],["2012-08-28",3400.0,3400.0,3300.0,3300.0,149100],["2012-08-29",3400.0,3500.0,3400.0,3500.0,101200],["2012-08-30",3600.0,3700.0,3500.0,3600.0,357100],["2012-08-31",3500.0,3500.0,3400.0,3500.0,262100],["2012-09-04",3500.0,3600.0,3500.0,3500.0,504100],["2012-09-05",3500.0,3500.0,3400.0,3400.0,159700],["2012-09-06",3300.0,3400.0,3200.0,3200.0,164800],["2012-09-07",3200.0,3300.0,3100.0,3100.0,295200],["2012-09-10",3100.0,3200.0,3000.0,3000.0,211700],["2012-09-11",2800.0,2900.0,2800.0,2800.0,315700],["2012-09-12",2800.0,2800.0,2700.0,2700.0,481300],["2012-09-13",2600.0,2700.0,2600.0,2700.0,411800],["2012-09-14",2800.0,2800.0,2700.0,2800.0,255800],["2012-09-17",2800.0,2900.0,2800.0,2900.0,137800],["2012-09-18",2900.0,2900.0,2700.0,2700.0,119400],["2012-09-19",2600.0,2700.0,2600.0,2700.0,197200],["2012-09-20",2600.0,2600.0,2600.0,2600.0,18110],["2012-09-21",2500.0,2600.0,2500.0,2500.0,355200],["2012-09-24",2500.0,2500.0,2400.0,2400.0,81800],["2012-09-25",2300.0,2400.0,2300.0,2300.0,89600],["2012-09-26",2200.0,2400.0,2200.0,2400.0,227600],["2012-09-27",2400.0,2500.0,2300.0,2400.0,71310],["2012-09-28",2300.0,2400.0,2300.0,2400.0,64100],["2012-10-01",2300.0,2300.0,2300.0,2300.0,25100],["2012-10-02",2200.0,2300.0,2200.0,2200.0,86500],["2012-10-03",2100.0,2300.0,2100.0,2200.0,92000],["2012-10-04",2200.0,2200.0,2100.0,2100.0,81700],["2012-10-05",2000.0,2100.0,2000.0,2000.0,483900],["2012-10-08",2000.0,2100.0,2000.0,2100.0,224700],["2012-10-09",2200.0,2200.0,2200.0,2200.0,375800],["2012-10-10",2300.0,2300.0,2200.0,2300.0,410800],["2012-10-11",2400.0,2400.0,2400.0,2400.0,122600],["2012-10-12",2500.0,2500.0,2400.0,2500.0,946900],["2012-10-15",2500.0,2500.0,2400.0,2400.0,395200],["2012-10-16",2400.0,2500.0,2400.0,2500.0,202200],["2012-10-17",2600.0,2600.0,2500.0,2600.0,449200],["2012-10-18",2600.0,2700.0,2500.0,2700.0,226000],["2012-10-19",2600.0,2600.0,2500.0,2500.0,256400],["2012-10-22",2400.0,2400.0,2400.0,2400.0,17600],["2012-10-23",2300.0,2400.0,2300.0,2400.0,439600],["2012-10-24",2300.0,2400.0,2300.0,2300.0,164200],["2012-10-25",2200.0,2300.0,2200.0,2200.0,129500],["2012-10-26",2300.0,2300.0,2200.0,2300.0,158400],["2012-10-29",2300.0,2400.0,2200.0,2400.0,25400],["2012-10-30",2300.0,2300.0,2300.0,2300.0,46500],["2012-10-31",2300.0,2300.0,2200.0,2200.0,100900],["2012-11-01",2300.0,2300.0,2200.0,2200.0,126500],["2012-11-02",2200.0,2200.0,2100.0,2100.0,234000],["2012-11-05",2000.0,2100.0,2000.0,2100.0,225100],["2012-11-06",2100.0,2200.0,2100.0,2100.0,87800],["2012-11-07",2200.0,2200.0,2200.0,2200.0,195500],["2012-11-08",2200.0,2200.0,2100.0,2200.0,154600],["2012-11-09",2200.0,2300.0,2100.0,2300.0,109000],["2012-11-12",2300.0,2400.0,2200.0,2300.0,409400],["2012-11-13",2300.0,2400.0,2200.0,2300.0,207200],["2012-11-14",2300.0,2300.0,2200.0,2300.0,62500],["2012-11-15",2200.0,2300.0,2200.0,2200.0,207700],["2012-11-16",2100.0,2300.0,2100.0,2300.0,37400],["2012-11-19",2200.0,2300.0,2200.0,2300.0,29800],["2012-11-20",2200.0,2300.0,2200.0,2300.0,71600],["2012-11-21",2200.0,2200.0,2200.0,2200.0,49100],["2012-11-22",2200.0,2200.0,2100.0,2200.0,49300],["2012-11-23",2200.0,2300.0,2100.0,2100.0,69000],["2012-11-26",2100.0,2200.0,2100.0,2200.0,51700],["2012-11-27",2100.0,2200.0,2100.0,2200.0,36100],["2012-11-28",2100.0,2200.0,2100.0,2200.0,42300],["2012-11-29",2100.0,2200.0,2100.0,2200.0,2400],["2012-11-30",2200.0,2200.0,2100.0,2200.0,8000],["2012-12-03",2100.0,2200.0,2100.0,2100.0,342900],["2012-12-04",2100.0,2200.0,2100.0,2200.0,307900],["2012-12-05",2200.0,2300.0,2200.0,2300.0,149900],["2012-12-06",2200.0,2300.0,2200.0,2300.0,398200],["2012-12-07",2200.0,2300.0,2200.0,2300.0,209200],["2012-12-10",2200.0,2300.0,2200.0,2300.0,249300],["2012-12-11",2400.0,2400.0,2400.0,2400.0,445700],["2012-12-12",2500.0,2500.0,2300.0,2500.0,1031200],["2012-12-13",2600.0,2600.0,2500.0,2600.0,675400],["2012-12-14",2700.0,2700.0,2500.0,2600.0,530900],["2012-12-17",2500.0,2600.0,2500.0,2500.0,379000],["2012-12-18",2500.0,2500.0,2400.0,2500.0,628400],["2012-12-19",2500.0,2600.0,2500.0,2600.0,460400],["2012-12-20",2700.0,2700.0,2700.0,2700.0,905700],["2012-12-21",2700.0,2700.0,2600.0,2600.0,478400],["2012-12-24",2600.0,2700.0,2600.0,2700.0,255600],["2012-12-25",2600.0,2700.0,2600.0,2600.0,544200],["2012-12-26",2600.0,2700.0,2600.0,2600.0,209100],["2012-12-27",2600.0,2700.0,2600.0,2700.0,761500],["2012-12-28",2700.0,2700.0,2600.0,2700.0,224900],["2013-01-02",2800.0,2800.0,2800.0,2800.0,54600],["2013-01-03",2900.0,2900.0,2900.0,2900.0,960600],["2013-01-04",3100.0,3100.0,3000.0,3100.0,667100],["2013-01-07",3300.0,3300.0,3200.0,3300.0,644900],["2013-01-08",3300.0,3300.0,3100.0,3200.0,996700],["2013-01-09",3200.0,3400.0,3000.0,3100.0,983600],["2013-01-10",3000.0,3200.0,2900.0,3100.0,424700],["2013-01-11",3200.0,3300.0,3100.0,3200.0,442200],["2013-01-14",3200.0,3300.0,3000.0,3300.0,350000],["2013-01-15",3200.0,3500.0,3200.0,3500.0,860100],["2013-01-16",3800.0,3800.0,3700.0,3800.0,827000],["2013-01-17",4000.0,4100.0,3700.0,3700.0,1151500],["2013-01-18",3600.0,3600.0,3400.0,3600.0,602600],["2013-01-21",3600.0,3700.0,3300.0,3300.0,314400],["2013-01-22",3500.0,3500.0,3100.0,3200.0,747800],["2013-01-23",3200.0,3300.0,3000.0,3200.0,440400],["2013-01-24",3200.0,3400.0,3100.0,3400.0,299500],["2013-01-25",3400.0,3500.0,3200.0,3400.0,526400],["2013-01-28",3400.0,3500.0,3300.0,3300.0,574300],["2013-01-29",3200.0,3300.0,3200.0,3300.0,220600],["2013-01-30",3300.0,3400.0,3200.0,3300.0,300800],["2013-01-31",3200.0,3300.0,3100.0,3300.0,707200],["2013-02-01",3200.0,3500.0,3200.0,3400.0,474300],["2013-02-04",3500.0,3500.0,3200.0,3200.0,186700],["2013-02-05",3200.0,3300.0,3200.0,3200.0,205800],["2013-02-06",3300.0,3400.0,3200.0,3300.0,186200],["2013-02-07",3400.0,3600.0,3400.0,3600.0,748500],["2013-02-08",3700.0,3900.0,3600.0,3600.0,480700],["2013-02-18",3800.0,3800.0,3600.0,3600.0,390700],["2013-02-19",3500.0,3800.0,3400.0,3600.0,1011400],["2013-02-20",3600.0,3800.0,3600.0,3700.0,548600],["2013-02-21",3800.0,3800.0,3500.0,3500.0,481700],["2013-02-22",3500.0,3500.0,3200.0,3400.0,1079700],["2013-02-25",3400.0,3400.0,3200.0,3400.0,351600],["2013-02-26",3300.0,3300.0,3000.0,3000.0,703200],["2013-02-27",3000.0,3000.0,2900.0,3000.0,245100],["2013-02-28",3100.0,3200.0,3000.0,3000.0,428800],["2013-03-01",3000.0,3000.0,2900.0,3000.0,300100],["2013-03-04",2900.0,2900.0,2700.0,2700.0,547800],["2013-03-05",2700.0,2700.0,2500.0,2600.0,262300],["2013-03-06",2600.0,2700.0,2600.0,2700.0,218900],["2013-03-07",2700.0,2800.0,2600.0,2700.0,207000],["2013-03-08",2700.0,2800.0,2700.0,2800.0,153000],["2013-03-11",2800.0,3000.0,2700.0,3000.0,478200],["2013-03-12",3000.0,3000.0,2800.0,2800.0,165400],["2013-03-13",2800.0,2900.0,2700.0,2800.0,182600],["2013-03-14",2700.0,2900.0,2700.0,2900.0,265300],["2013-03-15",2800.0,2900.0,2800.0,2900.0,100400],["2013-03-18",2800.0,2800.0,2700.0,2700.0,199500],["2013-03-19",2700.0,2800.0,2700.0,2800.0,81200],["2013-03-20",2800.0,2800.0,2700.0,2800.0,278300],["2013-03-21",2800.0,2900.0,2800.0,2800.0,133100],["2013-03-22",2600.0,2700.0,2600.0,2700.0,319900],["2013-03-25",2600.0,2700.0,2500.0,2500.0,237500],["2013-03-26",2600.0,2600.0,2500.0,2600.0,175200],["2013-03-27",2600.0,2600.0,2500.0,2600.0,128300],["2013-03-28",2500.0,2600.0,2400.0,2500.0,142400],["2013-03-29",2400.0,2500.0,2300.0,2500.0,164500],["2013-04-01",2400.0,2700.0,2400.0,2700.0,141000],["2013-04-02",2700.0,2800.0,2600.0,2600.0,376400],["2013-04-03",2600.0,2600.0,2500.0,2600.0,84400],["2013-04-04",2600.0,2600.0,2400.0,2500.0,351100],["2013-04-05",2500.0,2500.0,2400.0,2500.0,120300],["2013-04-08",2500.0,2500.0,2400.0,2500.0,38300],["2013-04-09",2500.0,2500.0,2400.0,2500.0,166500],["2013-04-10",2400.0,2500.0,2300.0,2300.0,327700],["2013-04-11",2300.0,2400.0,2300.0,2300.0,142000],["2013-04-12",2300.0,2300.0,2200.0,2200.0,103200],["2013-04-15",2200.0,2200.0,2000.0,2200.0,269800],["2013-04-16",2300.0,2300.0,2000.0,2100.0,64700],["2013-04-17",2200.0,2200.0,2100.0,2200.0,60700],["2013-04-18",2100.0,2200.0,2100.0,2100.0,1074000],["2013-04-22",2100.0,2200.0,2000.0,2100.0,42400],["2013-04-23",2100.0,2200.0,2100.0,2200.0,75200],["2013-04-24",2200.0,2200.0,2100.0,2100.0,46100],["2013-04-25",2100.0,2200.0,2000.0,2200.0,151300],["2013-04-26",2100.0,2200.0,2100.0,2100.0,101500],["2013-05-02",2200.0,2200.0,2100.0,2200.0,49100],["2013-05-03",2200.0,2200.0,2100.0,2100.0,207100],["2013-05-06",2200.0,2300.0,2200.0,2300.0,332500],["2013-05-07",2500.0,2500.0,2400.0,2400.0,733300],["2013-05-08",2400.0,2500.0,2300.0,2400.0,170300],["2013-05-09",2400.0,2500.0,2300.0,2500.0,309600],["2013-05-10",2400.0,2400.0,2300.0,2400.0,62600],["2013-05-13",2400.0,2400.0,2300.0,2300.0,71300],["2013-05-14",2400.0,2400.0,2200.0,2200.0,205800],["2013-05-15",2200.0,2400.0,2200.0,2400.0,152000],["2013-05-16",2400.0,2400.0,2300.0,2300.0,51800],["2013-05-17",2300.0,2300.0,2200.0,2200.0,166100],["2013-05-20",2200.0,2300.0,2100.0,2300.0,108800],["2013-05-21",2300.0,2400.0,2200.0,2400.0,264900],["2013-05-22",2400.0,2400.0,2300.0,2300.0,142300],["2013-05-23",2300.0,2400.0,2200.0,2300.0,418300],["2013-05-24",2300.0,2400.0,2300.0,2400.0,41100],["2013-05-27",2400.0,2500.0,2400.0,2500.0,518900],["2013-05-28",2500.0,2700.0,2400.0,2700.0,413700],["2013-05-29",2700.0,2800.0,2700.0,2800.0,1023500],["2013-05-30",2800.0,2900.0,2600.0,2900.0,393700],["2013-05-31",2900.0,3000.0,2700.0,2700.0,359800],["2013-06-03",2600.0,2700.0,2600.0,2700.0,383900],["2013-06-04",2700.0,2700.0,2500.0,2500.0,395200],["2013-06-05",2500.0,2600.0,2500.0,2600.0,175050],["2013-06-06",2400.0,2700.0,2400.0,2600.0,141900],["2013-06-07",2600.0,2700.0,2500.0,2700.0,259100],["2013-06-10",2600.0,2700.0,2500.0,2600.0,253700],["2013-06-11",2600.0,2600.0,2500.0,2600.0,173500],["2013-06-12",2500.0,2600.0,2400.0,2600.0,113300],["2013-06-13",2500.0,2600.0,2500.0,2600.0,82400],["2013-06-14",2600.0,2600.0,2500.0,2600.0,61800],["2013-06-17",2600.0,2600.0,2400.0,2500.0,170900],["2013-06-18",2500.0,2500.0,2400.0,2500.0,25400],["2013-06-19",2500.0,2500.0,2400.0,2500.0,84900],["2013-06-20",2500.0,2500.0,2500.0,2500.0,17700],["2013-06-21",2400.0,2500.0,2400.0,2500.0,183200],["2013-06-24",2400.0,2400.0,2300.0,2400.0,141800],["2013-06-25",2400.0,2400.0,2200.0,2300.0,149700],["2013-06-26",2300.0,2400.0,2300.0,2400.0,109800],["2013-06-27",2300.0,2400.0,2300.0,2400.0,79200],["2013-06-28",2400.0,2400.0,2400.0,2400.0,84000],["2013-07-01",2300.0,2400.0,2200.0,2400.0,37300],["2013-07-02",2400.0,2400.0,2300.0,2400.0,11500],["2013-07-03",2400.0,2400.0,2300.0,2400.0,49400],["2013-07-04",2300.0,2400.0,2300.0,2400.0,63900],["2013-07-05",2400.0,2400.0,2300.0,2300.0,52400],["2013-07-08",2300.0,2300.0,2200.0,2300.0,114400],["2013-07-09",2300.0,2300.0,2200.0,2300.0,53900],["2013-07-10",2300.0,2400.0,2300.0,2300.0,45900],["2013-07-11",2300.0,2300.0,2200.0,2300.0,14300],["2013-07-12",2300.0,2400.0,2300.0,2400.0,35300],["2013-07-15",2300.0,2300.0,2200.0,2300.0,64600],["2013-07-16",2300.0,2300.0,2300.0,2300.0,26300],["2013-07-17",2300.0,2400.0,2300.0,2400.0,64700],["2013-07-18",2300.0,2400.0,2200.0,2300.0,16300],["2013-07-19",2200.0,2300.0,2200.0,2200.0,131800],["2013-07-22",2200.0,2200.0,2100.0,2200.0,29000],["2013-07-23",2200.0,2200.0,2100.0,2100.0,10600],["2013-07-24",2100.0,2200.0,2000.0,2200.0,168300],["2013-07-25",2100.0,2200.0,2000.0,2100.0,44700],["2013-07-26",2100.0,2100.0,2000.0,2100.0,21550],["2013-07-29",2100.0,2100.0,2000.0,2100.0,48950],["2013-07-30",2100.0,2100.0,2000.0,2000.0,32400],["2013-07-31",2000.0,2100.0,2000.0,2100.0,54700],["2013-08-01",2000.0,2100.0,2000.0,2100.0,104100],["2013-08-02",2100.0,2100.0,2000.0,2000.0,16900],["2013-08-05",2100.0,2100.0,2000.0,2000.0,32700],["2013-08-06",2000.0,2100.0,2000.0,2100.0,105400],["2013-08-07",2000.0,2000.0,2000.0,2000.0,73600],["2013-08-08",2000.0,2000.0,1900.0,1900.0,127900],["2013-08-09",2000.0,2000.0,1900.0,1900.0,13000],["2013-08-12",1900.0,1900.0,1900.0,1900.0,198400],["2013-08-13",1900.0,2000.0,1900.0,2000.0,23900],["2013-08-14",1900.0,2000.0,1900.0,1900.0,300],["2013-08-15",2000.0,2000.0,1900.0,2000.0,228400],["2013-08-16",2200.0,2200.0,2000.0,2100.0,77200],["2013-08-19",2100.0,2100.0,2000.0,2000.0,123000],["2013-08-20",2000.0,2100.0,2000.0,2100.0,334700],["2013-08-21",2000.0,2000.0,1900.0,1900.0,84500],["2013-08-22",1800.0,1900.0,1800.0,1800.0,512600],["2013-08-23",1800.0,1800.0,1700.0,1800.0,9800],["2013-08-26",1800.0,1800.0,1700.0,1800.0,72400],["2013-08-27",1800.0,1800.0,1700.0,1800.0,50600],["2013-08-28",1700.0,1700.0,1700.0,1700.0,158800],["2013-08-29",1700.0,1700.0,1600.0,1600.0,81600],["2013-08-30",1600.0,1600.0,1600.0,1600.0,37500],["2013-09-03",1600.0,1600.0,1500.0,1600.0,60100],["2013-09-04",1500.0,1600.0,1500.0,1600.0,189500],["2013-09-05",1500.0,1600.0,1500.0,1600.0,89300],["2013-09-06",1600.0,1600.0,1500.0,1600.0,3700],["2013-09-09",1600.0,1600.0,1500.0,1500.0,43900],["2013-09-10",1500.0,1500.0,1400.0,1500.0,19300],["2013-09-11",1500.0,1600.0,1500.0,1600.0,114800],["2013-09-12",1600.0,1600.0,1500.0,1500.0,71300],["2013-09-13",1400.0,1500.0,1400.0,1400.0,21600],["2013-09-16",1400.0,1500.0,1400.0,1500.0,14800],["2013-09-17",1400.0,1500.0,1400.0,1400.0,109200],["2013-09-18",1400.0,1400.0,1300.0,1400.0,102200],["2013-09-19",1400.0,1400.0,1300.0,1300.0,48500],["2013-09-20",1300.0,1400.0,1200.0,1400.0,45800],["2013-09-23",1400.0,1400.0,1400.0,1400.0,4100],["2013-09-24",1400.0,1500.0,1400.0,1500.0,186600],["2013-09-25",1400.0,1500.0,1400.0,1500.0,293800],["2013-09-26",1500.0,1600.0,1500.0,1600.0,36000],["2013-09-27",1500.0,1600.0,1500.0,1500.0,87100],["2013-09-30",1500.0,1500.0,1400.0,1500.0,29100],["2013-10-01",1500.0,1600.0,1500.0,1600.0,178800],["2013-10-02",1500.0,1600.0,1500.0,1500.0,51400],["2013-10-03",1500.0,1500.0,1400.0,1500.0,83100],["2013-10-04",1400.0,1500.0,1400.0,1500.0,50900],["2013-10-07",1500.0,1500.0,1400.0,1500.0,58200],["2013-10-08",1500.0,1500.0,1500.0,1500.0,78000],["2013-10-09",1500.0,1600.0,1500.0,1500.0,94000],["2013-10-10",1500.0,1500.0,1400.0,1500.0,68500],["2013-10-11",1500.0,1500.0,1500.0,1500.0,88800],["2013-10-14",1500.0,1500.0,1400.0,1500.0,54200],["2013-10-15",1400.0,1500.0,1400.0,1500.0,10100],["2013-10-16",1500.0,1600.0,1500.0,1600.0,261500],["2013-10-17",1600.0,1700.0,1600.0,1700.0,72000],["2013-10-18",1700.0,1700.0,1600.0,1600.0,107600],["2013-10-21",1600.0,1700.0,1600.0,1700.0,342500],["2013-10-22",1700.0,1700.0,1600.0,1700.0,148400],["2013-10-23",1700.0,1700.0,1600.0,1700.0,140700],["2013-10-24",1600.0,1700.0,1600.0,1600.0,92200],["2013-10-25",1700.0,1700.0,1600.0,1700.0,110300],["2013-10-28",1600.0,1700.0,1600.0,1600.0,52300],["2013-10-29",1500.0,1700.0,1500.0,1700.0,78700],["2013-10-30",1600.0,1700.0,1600.0,1600.0,40250],["2013-10-31",1600.0,1600.0,1500.0,1500.0,96300],["2013-11-01",1600.0,1600.0,1500.0,1600.0,123800],["2013-11-04",1600.0,1700.0,1600.0,1700.0,60500],["2013-11-05",1700.0,1800.0,1700.0,1800.0,439500],["2013-11-06",1900.0,1900.0,1900.0,1900.0,219100],["2013-11-07",2000.0,2000.0,2000.0,2000.0,60500],["2013-11-08",2200.0,2200.0,2000.0,2100.0,814900],["2013-11-11",2200.0,2300.0,2100.0,2300.0,780600],["2013-11-12",2400.0,2500.0,2400.0,2500.0,1305000],["2013-11-13",2600.0,2600.0,2300.0,2300.0,508800],["2013-11-14",2200.0,2300.0,2100.0,2300.0,796600],["2013-11-15",2300.0,2300.0,2100.0,2200.0,703800],["2013-11-18",2200.0,2400.0,2200.0,2400.0,687500],["2013-11-19",2400.0,2400.0,2300.0,2300.0,255200],["2013-11-20",2300.0,2500.0,2300.0,2500.0,401600],["2013-11-21",2500.0,2700.0,2400.0,2500.0,1120710],["2013-11-22",2400.0,2500.0,2400.0,2400.0,227500],["2013-11-25",2400.0,2400.0,2300.0,2300.0,189600],["2013-11-26",2400.0,2500.0,2300.0,2500.0,512000],["2013-11-27",2600.0,2700.0,2600.0,2700.0,627900],["2013-11-28",2700.0,2800.0,2600.0,2700.0,479000],["2013-11-29",2700.0,2700.0,2500.0,2500.0,922300],["2013-12-02",2400.0,2500.0,2300.0,2300.0,428200],["2013-12-03",2300.0,2500.0,2300.0,2500.0,327900],["2013-12-04",2600.0,2700.0,2500.0,2500.0,402100],["2013-12-05",2600.0,2700.0,2500.0,2600.0,471800],["2013-12-06",2600.0,2600.0,2500.0,2500.0,189400],["2013-12-09",2600.0,2600.0,2500.0,2500.0,221000],["2013-12-10",2600.0,2600.0,2400.0,2500.0,134000],["2013-12-11",2600.0,2600.0,2300.0,2300.0,699400],["2013-12-12",2300.0,2400.0,2200.0,2400.0,253500],["2013-12-13",2500.0,2500.0,2300.0,2400.0,15000],["2013-12-16",2400.0,2400.0,2300.0,2400.0,158300],["2013-12-17",2400.0,2500.0,2400.0,2500.0,245900],["2013-12-18",2400.0,2500.0,2400.0,2400.0,172900],["2013-12-19",2400.0,2500.0,2400.0,2400.0,233700],["2013-12-20",2500.0,2600.0,2500.0,2500.0,298050],["2013-12-23",2600.0,2700.0,2600.0,2700.0,848600],["2013-12-24",2900.0,2900.0,2800.0,2900.0,1372800],["2013-12-25",3100.0,3100.0,3000.0,3100.0,715600],["2013-12-26",3200.0,3300.0,2900.0,3000.0,807950],["2013-12-27",2900.0,3200.0,2700.0,2700.0,1557900],["2013-12-30",2700.0,2800.0,2600.0,2600.0,265300],["2013-12-31",2700.0,2800.0,2700.0,2800.0,262500],["2014-01-02",2900.0,3000.0,2900.0,3000.0,646200],["2014-01-03",2900.0,2900.0,2800.0,2800.0,352100],["2014-01-06",2900.0,2900.0,2800.0,2800.0,186600],["2014-01-07",2800.0,2900.0,2800.0,2900.0,462000],["2014-01-08",2900.0,3000.0,2800.0,2800.0,417400],["2014-01-09",2900.0,3000.0,2900.0,3000.0,798400],["2014-01-10",3000.0,3200.0,2900.0,2900.0,381400],["2014-01-13",2900.0,3000.0,2800.0,2900.0,131700],["2014-01-14",2900.0,2900.0,2800.0,2900.0,337800],["2014-01-15",2900.0,3000.0,2800.0,2900.0,220400],["2014-01-16",2900.0,2900.0,2800.0,2900.0,139100],["2014-01-17",2800.0,2800.0,2700.0,2700.0,443700],["2014-01-20",2600.0,2600.0,2500.0,2500.0,559650],["2014-01-21",2500.0,2600.0,2400.0,2500.0,163700],["2014-01-22",2600.0,2600.0,2300.0,2500.0,393300],["2014-01-23",2500.0,2600.0,2300.0,2500.0,210200],["2014-01-24",2600.0,2600.0,2500.0,2500.0,134100],["2014-01-27",2500.0,2600.0,2400.0,2600.0,111000],["2014-02-06",2600.0,2800.0,2600.0,2800.0,434800],["2014-02-07",3000.0,3000.0,2800.0,2900.0,470700],["2014-02-10",2900.0,2900.0,2700.0,2800.0,195500],["2014-02-11",2800.0,2900.0,2700.0,2700.0,288600],["2014-02-12",2700.0,2800.0,2700.0,2800.0,193800],["2014-02-13",2800.0,2800.0,2600.0,2700.0,802000],["2014-02-14",2600.0,2700.0,2600.0,2600.0,385200],["2014-02-17",2700.0,2800.0,2600.0,2800.0,387300],["2014-02-18",2800.0,2800.0,2600.0,2700.0,251500],["2014-02-19",2700.0,2800.0,2600.0,2700.0,388200],["2014-02-20",2600.0,2800.0,2600.0,2700.0,650700],["2014-02-21",2600.0,2700.0,2600.0,2700.0,106500],["2014-02-24",2600.0,2800.0,2600.0,2800.0,202200],["2014-02-25",2800.0,2800.0,2600.0,2700.0,351300],["2014-02-26",2700.0,2900.0,2700.0,2900.0,943100],["2014-02-27",3100.0,3100.0,3100.0,3100.0,1674450],["2014-02-28",3100.0,3200.0,3000.0,3100.0,496800],["2014-03-03",3100.0,3100.0,2800.0,2900.0,639000],["2014-03-04",2800.0,3000.0,2700.0,2900.0,771800],["2014-03-05",3000.0,3000.0,2900.0,3000.0,139400],["2014-03-06",3000.0,3100.0,2900.0,3000.0,326630],["2014-03-07",3000.0,3200.0,3000.0,3100.0,713313],["2014-03-10",3200.0,3200.0,3000.0,3200.0,430300],["2014-03-11",3200.0,3300.0,3000.0,3300.0,993520],["2014-03-12",3300.0,3400.0,3000.0,3100.0,802510],["2014-03-13",3100.0,3400.0,3100.0,3400.0,1400217],["2014-03-14",3700.0,3700.0,3600.0,3700.0,1891900],["2014-03-17",4000.0,4000.0,4000.0,4000.0,323700],["2014-03-18",4400.0,4400.0,4300.0,4400.0,1175621],["2014-03-19",4800.0,4800.0,4600.0,4800.0,1715100],["2014-03-20",5200.0,5200.0,5100.0,5200.0,951000],["2014-03-21",5600.0,5700.0,5300.0,5500.0,1660850],["2014-03-24",5600.0,6000.0,5100.0,6000.0,1602500],["2014-03-25",6000.0,6600.0,6000.0,6300.0,768310],["2014-03-26",6200.0,6300.0,5700.0,5700.0,968800],["2014-03-27",5200.0,5300.0,5200.0,5200.0,399621],["2014-03-28",5000.0,5600.0,4900.0,5400.0,647100],["2014-03-31",5500.0,5600.0,5100.0,5200.0,618600],["2014-04-01",5100.0,5100.0,4700.0,4700.0,642100],["2014-04-02",4400.0,4600.0,4300.0,4300.0,475300],["2014-04-03",4000.0,4700.0,4000.0,4700.0,972250],["2014-04-04",4800.0,4900.0,4300.0,4400.0,427100],["2014-04-07",4400.0,4600.0,4400.0,4500.0,150350],["2014-04-08",4400.0,4600.0,4400.0,4500.0,264500],["2014-04-10",4500.0,4700.0,4300.0,4300.0,417100],["2014-04-11",4400.0,4400.0,4100.0,4200.0,305104],["2014-04-14",4300.0,4300.0,4000.0,4100.0,167110],["2014-04-15",4000.0,4000.0,3700.0,3700.0,492900],["2014-04-16",3600.0,3600.0,3400.0,3400.0,804100],["2014-04-17",3400.0,3700.0,3400.0,3700.0,307100],["2014-04-18",3900.0,3900.0,3400.0,3500.0,184700],["2014-04-21",3400.0,3500.0,3200.0,3300.0,341300],["2014-04-22",3300.0,3600.0,3200.0,3600.0,388500],["2014-04-23",3700.0,3800.0,3400.0,3500.0,217600],["2014-04-24",3500.0,3600.0,3300.0,3400.0,136600],["2014-04-25",3400.0,3600.0,3400.0,3400.0,109100],["2014-04-28",3500.0,3600.0,3400.0,3400.0,307200],["2014-04-29",3400.0,3600.0,3400.0,3600.0,180100],["2014-05-05",3600.0,3600.0,3300.0,3300.0,249900],["2014-05-06",3200.0,3300.0,3000.0,3200.0,428806],["2014-05-07",3200.0,3200.0,3000.0,3200.0,153900],["2014-05-08",3200.0,3200.0,2900.0,2900.0,292500],["2014-05-09",2900.0,3100.0,2900.0,3100.0,162800],["2014-05-12",3000.0,3000.0,2800.0,2800.0,281200],["2014-05-13",2800.0,2800.0,2600.0,2600.0,209100],["2014-05-14",2400.0,2800.0,2400.0,2800.0,125100],["2014-05-15",2800.0,2900.0,2600.0,2600.0,321400],["2014-05-16",2600.0,2800.0,2600.0,2800.0,124900],["2014-05-19",2800.0,3000.0,2700.0,3000.0,304500],["2014-05-20",3000.0,3300.0,2900.0,3300.0,570300],["2014-05-21",3300.0,3600.0,3300.0,3600.0,534506],["2014-05-22",3800.0,3800.0,3400.0,3400.0,474200],["2014-05-23",3400.0,3500.0,3300.0,3300.0,277000],["2014-05-26",3500.0,3500.0,3300.0,3500.0,132200],["2014-05-27",3500.0,3700.0,3400.0,3600.0,290600],["2014-05-28",3700.0,3800.0,3400.0,3400.0,363800],["2014-05-29",3500.0,3700.0,3400.0,3600.0,519700],["2014-05-30",3500.0,3500.0,3400.0,3400.0,171500],["2014-06-02",3300.0,3400.0,3100.0,3300.0,234800],["2014-06-03",3300.0,3300.0,3200.0,3200.0,104100],["2014-06-04",3200.0,3200.0,3000.0,3000.0,188000],["2014-06-05",3000.0,3200.0,3000.0,3200.0,56100],["2014-06-06",3200.0,3400.0,3100.0,3400.0,173800],["2014-06-09",3400.0,3400.0,3200.0,3200.0,208800],["2014-06-10",3100.0,3200.0,3100.0,3100.0,115800],["2014-06-11",3200.0,3300.0,3100.0,3200.0,198200],["2014-06-12",3200.0,3300.0,3100.0,3100.0,112100],["2014-06-13",3200.0,3300.0,3100.0,3200.0,38900],["2014-06-16",3200.0,3300.0,3200.0,3300.0,75600],["2014-06-17",3300.0,3300.0,3200.0,3300.0,92000],["2014-06-18",3200.0,3400.0,3200.0,3300.0,235600],["2014-06-19",3200.0,3300.0,3100.0,3300.0,211100],["2014-06-20",3200.0,3300.0,3100.0,3300.0,78200],["2014-06-23",3200.0,3200.0,3100.0,3100.0,66300],["2014-06-24",3100.0,3200.0,3100.0,3200.0,92900],["2014-06-25",3300.0,3300.0,3200.0,3200.0,60000],["2014-06-26",3200.0,3200.0,3100.0,3100.0,183300],["2014-06-27",3100.0,3200.0,3100.0,3100.0,74000],["2014-06-30",3200.0,3200.0,3100.0,3200.0,45700],["2014-07-01",3100.0,3200.0,3100.0,3100.0,35400],["2014-07-02",3100.0,3300.0,3100.0,3300.0,122300],["2014-07-03",3300.0,3500.0,3300.0,3300.0,430700],["2014-07-04",3400.0,3500.0,3300.0,3400.0,207200],["2014-07-07",3400.0,3400.0,3300.0,3300.0,184604],["2014-07-08",3400.0,3600.0,3300.0,3400.0,347100],["2014-07-09",3500.0,3600.0,3400.0,3500.0,420800],["2014-07-10",3500.0,3500.0,3300.0,3500.0,324400],["2014-07-11",3300.0,3500.0,3300.0,3400.0,48400],["2014-07-14",3300.0,3400.0,3300.0,3400.0,113200],["2014-07-15",3400.0,3500.0,3300.0,3300.0,126100],["2014-07-16",3400.0,3600.0,3400.0,3400.0,272400],["2014-07-17",3400.0,3400.0,3300.0,3400.0,132800],["2014-07-18",3400.0,3400.0,3300.0,3300.0,45500],["2014-07-21",3300.0,3400.0,3300.0,3300.0,90800],["2014-07-22",3300.0,3300.0,3200.0,3300.0,18800],["2014-07-23",3300.0,3300.0,3000.0,3100.0,612300],["2014-07-24",3100.0,3100.0,2900.0,3000.0,547200],["2014-07-25",3000.0,3200.0,3000.0,3100.0,294600],["2014-07-28",3000.0,3000.0,2900.0,3000.0,111400],["2014-07-29",3000.0,3100.0,3000.0,3000.0,137600],["2014-07-30",3000.0,3100.0,2900.0,3000.0,83700],["2014-07-31",3000.0,3100.0,3000.0,3000.0,53400],["2014-08-01",3000.0,3100.0,3000.0,3100.0,184900],["2014-08-04",3000.0,3100.0,3000.0,3100.0,70500],["2014-08-05",3100.0,3100.0,3000.0,3100.0,49200],["2014-08-06",3100.0,3100.0,3100.0,3100.0,274300],["2014-08-07",3100.0,3200.0,3100.0,3100.0,116400],["2014-08-08",3200.0,3300.0,3200.0,3200.0,361500],["2014-08-11",3200.0,3200.0,3100.0,3200.0,135100],["2014-08-12",3200.0,3200.0,3100.0,3100.0,91400],["2014-08-13",3200.0,3300.0,3100.0,3200.0,289300],["2014-08-14",3200.0,3300.0,3100.0,3200.0,239800],["2014-08-15",3200.0,3300.0,3100.0,3300.0,432300],["2014-08-18",3200.0,3300.0,3100.0,3300.0,398500],["2014-08-19",3300.0,3300.0,3100.0,3200.0,255700],["2014-08-20",3100.0,3200.0,3100.0,3100.0,63140],["2014-08-21",3200.0,3300.0,3200.0,3200.0,459550],["2014-08-22",3200.0,3300.0,3200.0,3300.0,628400],["2014-08-25",3300.0,3400.0,3300.0,3300.0,285100],["2014-08-26",3300.0,3500.0,3300.0,3500.0,725800],["2014-08-27",3500.0,3700.0,3500.0,3500.0,932300],["2014-08-28",3600.0,3700.0,3500.0,3600.0,502400],["2014-08-29",3700.0,3700.0,3500.0,3500.0,351800],["2014-09-03",3600.0,3700.0,3500.0,3600.0,629600],["2014-09-04",3700.0,3700.0,3500.0,3600.0,339900],["2014-09-05",3600.0,3700.0,3600.0,3700.0,253500],["2014-09-08",3700.0,4000.0,3700.0,4000.0,1162400],["2014-09-09",4000.0,4100.0,3600.0,3600.0,853100],["2014-09-10",3600.0,3700.0,3500.0,3700.0,440300],["2014-09-11",3700.0,4000.0,3700.0,3800.0,678350],["2014-09-12",3900.0,4100.0,3900.0,4100.0,1132040],["2014-09-15",4300.0,4500.0,4200.0,4200.0,1043100],["2014-09-16",4200.0,4200.0,4000.0,4000.0,692850],["2014-09-17",4100.0,4100.0,3800.0,3800.0,933210],["2014-09-18",3800.0,4100.0,3700.0,4100.0,1438900],["2014-09-19",4100.0,4500.0,4000.0,4300.0,996840],["2014-09-22",4200.0,4300.0,3900.0,3900.0,511900],["2014-09-23",3900.0,4000.0,3800.0,3800.0,256400],["2014-09-24",3800.0,3900.0,3700.0,3700.0,281700],["2014-09-25",3700.0,3900.0,3700.0,3800.0,331940],["2014-09-26",3900.0,4000.0,3800.0,3900.0,381306],["2014-09-29",3900.0,3900.0,3700.0,3800.0,148800],["2014-09-30",3700.0,3800.0,3600.0,3700.0,363904],["2014-10-01",3800.0,3900.0,3700.0,3900.0,183804],["2014-10-02",3900.0,3900.0,3700.0,3900.0,354300],["2014-10-03",3900.0,3900.0,3700.0,3700.0,247800],["2014-10-06",3800.0,3900.0,3700.0,3800.0,146850],["2014-10-07",3800.0,3900.0,3700.0,3900.0,261000],["2014-10-08",3800.0,3900.0,3800.0,3800.0,397600],["2014-10-09",3900.0,3900.0,3800.0,3800.0,246500],["2014-10-10",3800.0,3800.0,3700.0,3700.0,297400],["2014-10-13",3700.0,3700.0,3600.0,3600.0,523300],["2014-10-14",3700.0,3700.0,3600.0,3600.0,239100],["2014-10-15",3600.0,3600.0,3500.0,3500.0,228600],["2014-10-16",3400.0,3600.0,3300.0,3500.0,397900],["2014-10-17",3500.0,3500.0,3300.0,3400.0,670200],["2014-10-20",3400.0,3500.0,3400.0,3400.0,85900],["2014-10-21",3400.0,3500.0,3300.0,3500.0,51700],["2014-10-22",3400.0,3600.0,3400.0,3600.0,695800],["2014-10-23",3400.0,3500.0,3300.0,3300.0,238300],["2014-10-24",3400.0,3400.0,3200.0,3300.0,133500],["2014-10-27",3300.0,3400.0,3100.0,3300.0,184500],["2014-10-28",3300.0,3300.0,3200.0,3300.0,126400],["2014-10-29",3300.0,3400.0,3200.0,3300.0,110000],["2014-10-30",3200.0,3400.0,3200.0,3400.0,144800],["2014-10-31",3400.0,3500.0,3400.0,3500.0,105900],["2014-11-03",3500.0,3800.0,3500.0,3800.0,478900],["2014-11-04",4000.0,4100.0,3900.0,3900.0,812700],["2014-11-05",3900.0,3900.0,3600.0,3700.0,149900],["2014-11-06",3600.0,3800.0,3600.0,3700.0,100000],["2014-11-07",3600.0,3700.0,3600.0,3600.0,125700],["2014-11-10",3600.0,3700.0,3600.0,3700.0,165700],["2014-11-11",3600.0,3700.0,3600.0,3700.0,146800],["2014-11-12",3600.0,3700.0,3600.0,3600.0,195700],["2014-11-13",3600.0,3800.0,3600.0,3700.0,309700],["2014-11-14",3700.0,3700.0,3600.0,3600.0,118600],["2014-11-17",3600.0,3800.0,3600.0,3700.0,80900],["2014-11-18",3800.0,3800.0,3600.0,3700.0,234600],["2014-11-19",3600.0,3700.0,3500.0,3500.0,49000],["2014-11-20",3600.0,3800.0,3500.0,3700.0,432900],["2014-11-21",3700.0,3700.0,3500.0,3600.0,80000],["2014-11-24",3500.0,3600.0,3500.0,3500.0,58200],["2014-11-25",3500.0,3600.0,3400.0,3500.0,139300],["2014-11-26",3500.0,3700.0,3500.0,3600.0,428840],["2014-11-27",3600.0,3900.0,3600.0,3900.0,1511000],["2014-11-28",4100.0,4200.0,4000.0,4100.0,1828000],["2014-12-01",4100.0,4100.0,3800.0,3800.0,249400],["2014-12-02",3800.0,3800.0,3600.0,3800.0,595300],["2014-12-03",3800.0,3800.0,3600.0,3700.0,1186100],["2014-12-04",3700.0,3700.0,3500.0,3500.0,416800],["2014-12-05",3600.0,3700.0,3500.0,3700.0,182900],["2014-12-08",3700.0,3700.0,3500.0,3500.0,309700],["2014-12-09",3600.0,3600.0,3200.0,3200.0,634517],["2014-12-10",3300.0,3500.0,3300.0,3500.0,964500],["2014-12-11",3400.0,3500.0,3300.0,3400.0,40700],["2014-12-12",3300.0,3500.0,3300.0,3400.0,178200],["2014-12-15",3300.0,3500.0,3300.0,3400.0,926700],["2014-12-16",3300.0,3400.0,3200.0,3200.0,310700],["2014-12-17",3300.0,3300.0,2900.0,3100.0,251900],["2014-12-18",3100.0,3400.0,3100.0,3300.0,213300],["2014-12-19",3300.0,3300.0,3100.0,3100.0,217300],["2014-12-22",3200.0,3200.0,3100.0,3100.0,147700],["2014-12-23",3400.0,3400.0,3100.0,3100.0,146500],["2014-12-24",3200.0,3200.0,3100.0,3100.0,115300],["2014-12-25",3100.0,3100.0,3000.0,3000.0,108500],["2014-12-26",3100.0,3100.0,2900.0,2900.0,179210],["2014-12-29",2900.0,3000.0,2800.0,2800.0,211200],["2014-12-30",2800.0,3000.0,2800.0,3000.0,208500],["2014-12-31",3000.0,3300.0,3000.0,3200.0,385100],["2015-01-05",3200.0,3400.0,3200.0,3200.0,260300],["2015-01-06",3100.0,3200.0,3000.0,3200.0,229500],["2015-01-07",3200.0,3200.0,3100.0,3200.0,159100],["2015-01-08",3100.0,3200.0,3100.0,3100.0,59300],["2015-01-09",3000.0,3200.0,3000.0,3100.0,98400],["2015-01-12",3100.0,3200.0,3000.0,3100.0,91200],["2015-01-13",3100.0,3200.0,3000.0,3100.0,312305],["2015-01-14",3100.0,3100.0,3000.0,3000.0,297800],["2015-01-15",3000.0,3100.0,3000.0,3100.0,145100],["2015-01-16",3000.0,3000.0,2900.0,3000.0,66100],["2015-01-19",2900.0,3000.0,2800.0,2800.0,210425],["2015-01-20",2800.0,2900.0,2800.0,2900.0,58300],["2015-01-21",2900.0,2900.0,2800.0,2900.0,33500],["2015-01-22",2900.0,2900.0,2800.0,2900.0,42400],["2015-01-23",2800.0,2900.0,2800.0,2900.0,211400],["2015-01-26",2900.0,2900.0,2900.0,2900.0,58700],["2015-01-27",2900.0,2900.0,2800.0,2900.0,160700],["2015-01-28",2900.0,2900.0,2800.0,2800.0,93700],["2015-01-29",2800.0,2900.0,2700.0,2900.0,163200],["2015-01-30",2800.0,2900.0,2700.0,2800.0,77800],["2015-02-02",2800.0,2800.0,2600.0,2700.0,215500],["2015-02-03",2700.0,2800.0,2700.0,2800.0,120100],["2015-02-04",2800.0,2800.0,2600.0,2600.0,223006],["2015-02-05",2500.0,2500.0,2400.0,2400.0,307000],["2015-02-06",2400.0,2400.0,2300.0,2400.0,421804],["2015-02-09",2300.0,2400.0,2300.0,2300.0,167100],["2015-02-10",2300.0,2400.0,2200.0,2400.0,52700],["2015-02-11",2300.0,2500.0,2300.0,2500.0,125305],["2015-02-12",2500.0,2600.0,2500.0,2500.0,98300],["2015-02-13",2500.0,2500.0,2400.0,2400.0,206001],["2015-02-24",2400.0,2400.0,2200.0,2400.0,740000],["2015-02-25",2400.0,2400.0,2200.0,2200.0,478400],["2015-02-26",2200.0,2400.0,2200.0,2400.0,892900],["2015-02-27",2500.0,2600.0,2400.0,2600.0,668000],["2015-03-02",2500.0,2500.0,2400.0,2400.0,624700],["2015-03-03",2400.0,2500.0,2300.0,2500.0,663700],["2015-03-04",2500.0,2500.0,2300.0,2300.0,514300],["2015-03-05",2300.0,2400.0,2300.0,2300.0,120100],["2015-03-06",2400.0,2500.0,2300.0,2400.0,306700],["2015-03-09",2500.0,2500.0,2300.0,2300.0,87800],["2015-03-10",2400.0,2400.0,2300.0,2300.0,132200],["2015-03-11",2300.0,2300.0,2200.0,2300.0,261700],["2015-03-12",2300.0,2300.0,2200.0,2300.0,310200],["2015-03-13",2200.0,2300.0,2200.0,2300.0,136900],["2015-03-16",2300.0,2300.0,2200.0,2200.0,280000],["2015-03-17",2200.0,2200.0,2100.0,2200.0,39400],["2015-03-18",2000.0,2100.0,2000.0,2000.0,1155700],["2015-03-19",1800.0,2000.0,1800.0,1900.0,554100],["2015-03-20",1800.0,1900.0,1800.0,1900.0,957400],["2015-03-23",1800.0,1800.0,1800.0,1800.0,477800],["2015-03-24",1700.0,1700.0,1700.0,1700.0,86100],["2015-03-25",1600.0,1600.0,1600.0,1600.0,315200],["2015-03-26",1500.0,1500.0,1500.0,1500.0,228600],["2015-03-27",1400.0,1600.0,1400.0,1600.0,1118330],["2015-03-30",1500.0,1600.0,1500.0,1600.0,597705],["2015-03-31",1600.0,1600.0,1500.0,1500.0,342010],["2015-04-01",1400.0,1500.0,1400.0,1500.0,774845],["2015-04-02",1500.0,1500.0,1400.0,1400.0,346000],["2015-04-03",1300.0,1400.0,1300.0,1400.0,145700],["2015-04-06",1400.0,1400.0,1300.0,1300.0,114700],["2015-04-07",1300.0,1400.0,1300.0,1400.0,482500],["2015-04-08",1500.0,1500.0,1400.0,1500.0,400400],["2015-04-09",1500.0,1600.0,1400.0,1600.0,158800],["2015-04-10",1600.0,1600.0,1500.0,1500.0,287700],["2015-04-13",1500.0,1500.0,1400.0,1400.0,304300],["2015-04-14",1400.0,1500.0,1400.0,1400.0,167800],["2015-04-15",1500.0,1500.0,1300.0,1400.0,274500],["2015-04-16",1400.0,1500.0,1400.0,1400.0,172100],["2015-04-17",1500.0,1500.0,1400.0,1500.0,341800],["2015-04-20",1500.0,1500.0,1400.0,1500.0,412200],["2015-04-21",1500.0,1600.0,1500.0,1500.0,522700],["2015-04-22",1500.0,1500.0,1400.0,1500.0,248500],["2015-04-23",1500.0,1600.0,1400.0,1600.0,297505],["2015-05-25",1500.0,1700.0,1500.0,1700.0,163600],["2015-05-26",1700.0,1700.0,1700.0,1700.0,317800],["2015-05-27",1800.0,1800.0,1700.0,1800.0,119200],["2015-05-28",1900.0,1900.0,1800.0,1900.0,268200],["2015-05-29",2000.0,2000.0,2000.0,2000.0,62600],["2015-06-01",2200.0,2200.0,1900.0,2000.0,494905],["2015-06-02",1900.0,1900.0,1900.0,1900.0,140700],["2015-06-03",1800.0,1800.0,1800.0,1800.0,94100],["2015-06-04",1700.0,1900.0,1700.0,1800.0,203300],["2015-06-05",1800.0,1900.0,1700.0,1900.0,155800],["2015-06-08",1800.0,1900.0,1700.0,1800.0,505520],["2015-06-09",1800.0,1900.0,1700.0,1800.0,198400],["2015-06-10",1800.0,1800.0,1700.0,1700.0,479550],["2015-06-11",1800.0,1800.0,1600.0,1800.0,232000],["2015-06-12",1700.0,1700.0,1600.0,1700.0,193600],["2015-06-15",1700.0,1800.0,1700.0,1700.0,164700],["2015-06-16",1700.0,1800.0,1700.0,1800.0,206550],["2015-06-17",1800.0,1800.0,1700.0,1800.0,127600],["2015-06-18",1800.0,1900.0,1700.0,1900.0,300900],["2015-06-19",2000.0,2000.0,1900.0,2000.0,704200],["2015-06-22",2000.0,2000.0,1800.0,1900.0,360000],["2015-06-23",1800.0,1900.0,1800.0,1900.0,215200],["2015-06-24",1900.0,1900.0,1800.0,1900.0,532160],["2015-06-25",2000.0,2000.0,1900.0,2000.0,842100],["2015-06-26",2000.0,2200.0,2000.0,2000.0,644630],["2015-06-29",2000.0,2200.0,2000.0,2100.0,156600],["2015-06-30",2100.0,2100.0,1900.0,2000.0,474900],["2015-07-01",2000.0,2100.0,1800.0,1800.0,290700],["2015-07-02",1900.0,2000.0,1800.0,2000.0,105800],["2015-07-03",1900.0,2000.0,1800.0,2000.0,267100],["2015-07-06",2000.0,2000.0,1800.0,2000.0,187700],["2015-07-07",1900.0,2000.0,1800.0,1900.0,153300],["2015-07-08",1900.0,1900.0,1800.0,1900.0,85700],["2015-07-09",1900.0,1900.0,1800.0,1900.0,188500],["2015-07-10",1800.0,1900.0,1800.0,1900.0,154900],["2015-07-13",1700.0,1900.0,1700.0,1800.0,64119],["2015-07-14",1800.0,1800.0,1700.0,1700.0,757700],["2015-07-15",1600.0,1800.0,1600.0,1700.0,26800],["2015-07-16",1700.0,1800.0,1700.0,1800.0,56300],["2015-07-17",1800.0,1800.0,1700.0,1700.0,129300],["2015-07-20",1600.0,1700.0,1600.0,1700.0,159000],["2015-07-21",1600.0,1700.0,1600.0,1700.0,46900],["2015-07-22",1600.0,1600.0,1600.0,1600.0,119400],["2015-07-23",1700.0,1700.0,1600.0,1600.0,44100],["2015-07-24",1600.0,1600.0,1600.0,1600.0,148119],["2015-07-27",1600.0,1600.0,1500.0,1600.0,110500],["2015-07-28",1500.0,1600.0,1500.0,1600.0,55200],["2015-07-29",1500.0,1600.0,1500.0,1600.0,41110],["2015-07-30",1600.0,1600.0,1600.0,1600.0,22100],["2015-07-31",1600.0,1700.0,1500.0,1600.0,74500],["2015-08-03",1600.0,1600.0,1500.0,1500.0,115000],["2015-08-04",1500.0,1600.0,1400.0,1500.0,26100],["2015-08-05",1500.0,1600.0,1400.0,1600.0,256800],["2015-08-06",1600.0,1600.0,1500.0,1500.0,29200],["2015-08-07",1500.0,1500.0,1500.0,1500.0,19500],["2015-08-10",1500.0,1600.0,1500.0,1500.0,51600],["2015-08-11",1500.0,1500.0,1400.0,1500.0,87100],["2015-08-12",1400.0,1500.0,1400.0,1400.0,10600],["2015-08-13",1400.0,1500.0,1400.0,1400.0,16700],["2015-08-14",1400.0,1500.0,1400.0,1400.0,55500],["2015-08-17",1500.0,1500.0,1300.0,1500.0,27600],["2015-08-18",1400.0,1500.0,1400.0,1500.0,27200],["2015-08-19",1400.0,1500.0,1400.0,1400.0,27500],["2015-08-20",1400.0,1500.0,1400.0,1400.0,34800],["2015-08-21",1400.0,1400.0,1300.0,1400.0,99600],["2015-08-24",1200.0,1200.0,1200.0,1200.0,209600],["2015-08-25",1200.0,1300.0,1200.0,1300.0,30500],["2015-08-26",1300.0,1300.0,1200.0,1300.0,185800],["2015-08-27",1300.0,1400.0,1200.0,1400.0,20900],["2015-08-28",1400.0,1400.0,1200.0,1400.0,98900],["2015-08-31",1300.0,1300.0,1200.0,1300.0,62700],["2015-09-01",1300.0,1300.0,1200.0,1300.0,23200],["2015-09-03",1200.0,1300.0,1200.0,1300.0,153500],["2015-09-04",1300.0,1300.0,1100.0,1200.0,47600],["2015-09-07",1200.0,1300.0,1200.0,1200.0,111800],["2015-09-08",1200.0,1300.0,1200.0,1300.0,114600],["2015-09-09",1300.0,1300.0,1200.0,1300.0,10900],["2015-09-10",1300.0,1300.0,1200.0,1300.0,16800],["2015-09-11",1200.0,1300.0,1200.0,1300.0,163200],["2015-09-14",1300.0,1300.0,1200.0,1200.0,30300],["2015-09-15",1200.0,1200.0,1100.0,1200.0,112900],["2015-09-16",1100.0,1200.0,1100.0,1200.0,6800],["2015-09-17",1100.0,1200.0,1100.0,1200.0,52300],["2015-09-18",1200.0,1200.0,1100.0,1200.0,170900],["2015-09-21",1100.0,1200.0,1100.0,1100.0,54200],["2015-09-22",1200.0,1200.0,1100.0,1200.0,1000],["2015-09-23",1200.0,1200.0,1100.0,1200.0,500],["2015-09-24",1100.0,1200.0,1100.0,1200.0,53600],["2015-09-25",1200.0,1200.0,1000.0,1100.0,227100],["2015-09-28",1100.0,1200.0,1100.0,1100.0,23300],["2015-09-29",1200.0,1200.0,1100.0,1200.0,18200],["2015-09-30",1100.0,1200.0,1100.0,1200.0,52000],["2015-10-01",1100.0,1200.0,1100.0,1200.0,238700],["2015-10-02",1100.0,1200.0,1100.0,1200.0,41000],["2015-10-05",1200.0,1200.0,1200.0,1200.0,700],["2015-10-06",1100.0,1200.0,1100.0,1200.0,85000],["2015-10-07",1200.0,1300.0,1100.0,1200.0,173900],["2015-10-08",1200.0,1300.0,1200.0,1300.0,35700],["2015-10-09",1300.0,1400.0,1200.0,1300.0,166100],["2015-10-12",1300.0,1400.0,1200.0,1300.0,84400],["2015-10-13",1200.0,1300.0,1200.0,1300.0,700],["2015-10-14",1200.0,1300.0,1200.0,1300.0,266600],["2015-10-15",1300.0,1300.0,1100.0,1300.0,11600],["2015-10-16",1300.0,1300.0,1200.0,1200.0,24100],["2015-10-19",1300.0,1300.0,1100.0,1300.0,48200],["2015-10-20",1200.0,1200.0,1200.0,1200.0,62700],["2015-10-21",1100.0,1300.0,1100.0,1300.0,5200],["2015-10-22",1300.0,1300.0,1200.0,1300.0,156600],["2015-10-23",1300.0,1300.0,1200.0,1300.0,72900],["2015-10-26",1300.0,1300.0,1300.0,1300.0,20800],["2015-10-27",1300.0,1300.0,1200.0,1300.0,20200],["2015-10-28",1300.0,1300.0,1100.0,1200.0,177600],["2015-10-29",1100.0,1200.0,1100.0,1200.0,41300],["2015-10-30",1200.0,1300.0,1100.0,1100.0,46900],["2015-11-02",1100.0,1200.0,1100.0,1100.0,62500],["2015-11-03",1100.0,1200.0,1100.0,1200.0,27000],["2015-11-04",1200.0,1200.0,1200.0,1200.0,48700],["2015-11-05",1200.0,1300.0,1200.0,1300.0,88200],["2015-11-06",1300.0,1300.0,1100.0,1200.0,85200],["2015-11-09",1200.0,1300.0,1200.0,1300.0,93600],["2015-11-10",1300.0,1300.0,1200.0,1300.0,115800],["2015-11-11",1300.0,1300.0,1200.0,1300.0,112500],["2015-11-12",1200.0,1200.0,1200.0,1200.0,22200],["2015-11-13",1100.0,1300.0,1100.0,1200.0,2509300],["2015-11-16",1200.0,1200.0,1100.0,1200.0,30500],["2015-11-17",1200.0,1200.0,1100.0,1200.0,1400],["2015-11-18",1200.0,1200.0,1100.0,1200.0,1200],["2015-11-19",1200.0,1200.0,1100.0,1200.0,69700],["2015-11-20",1200.0,1200.0,1100.0,1100.0,136200],["2015-11-23",1200.0,1200.0,1100.0,1200.0,74100],["2015-11-24",1200.0,1300.0,1100.0,1300.0,331500],["2015-11-25",1200.0,1300.0,1200.0,1300.0,383300],["2015-11-26",1400.0,1400.0,1300.0,1400.0,238000],["2015-11-27",1500.0,1500.0,1300.0,1300.0,311367],["2015-11-30",1400.0,1400.0,1300.0,1300.0,196200],["2015-12-01",1200.0,1400.0,1200.0,1400.0,99500],["2015-12-02",1300.0,1400.0,1200.0,1300.0,122600],["2015-12-03",1300.0,1300.0,1200.0,1300.0,14200],["2015-12-04",1300.0,1300.0,1200.0,1300.0,252000],["2015-12-07",1200.0,1300.0,1200.0,1200.0,30820],["2015-12-08",1200.0,1300.0,1200.0,1300.0,7500],["2015-12-09",1200.0,1300.0,1200.0,1200.0,65000],["2015-12-10",1200.0,1300.0,1100.0,1300.0,67700],["2015-12-11",1300.0,1300.0,1200.0,1300.0,4400],["2015-12-14",1200.0,1300.0,1200.0,1300.0,63900],["2015-12-15",1200.0,1300.0,1100.0,1200.0,11400],["2015-12-16",1200.0,1200.0,1100.0,1200.0,12300],["2015-12-17",1200.0,1300.0,1100.0,1300.0,75100],["2015-12-18",1200.0,1300.0,1100.0,1200.0,55600],["2015-12-21",1200.0,1300.0,1100.0,1200.0,70500],["2015-12-22",1200.0,1300.0,1100.0,1300.0,23300],["2015-12-23",1300.0,1300.0,1200.0,1300.0,15200],["2015-12-24",1200.0,1300.0,1200.0,1200.0,121700],["2015-12-25",1200.0,1200.0,1100.0,1200.0,34500],["2015-12-28",1100.0,1200.0,1100.0,1100.0,13400],["2015-12-29",1100.0,1200.0,1100.0,1200.0,33800],["2015-12-30",1100.0,1100.0,1100.0,1100.0,255000],["2015-12-31",1100.0,1200.0,1100.0,1100.0,4700],["2016-01-04",1200.0,1200.0,1100.0,1100.0,19800],["2016-01-05",1100.0,1200.0,1100.0,1100.0,46700],["2016-01-06",1200.0,1200.0,1100.0,1100.0,107600],["2016-01-07",1200.0,1200.0,1100.0,1200.0,60200],["2016-01-08",1100.0,1200.0,1100.0,1100.0,149800],["2016-01-11",1100.0,1100.0,1100.0,1100.0,53000],["2016-01-12",1100.0,1100.0,1100.0,1100.0,57055],["2016-01-13",1200.0,1200.0,1100.0,1100.0,20400],["2016-01-14",1100.0,1200.0,1000.0,1100.0,73000],["2016-01-15",1100.0,1100.0,1000.0,1100.0,12720],["2016-01-18",1000.0,1000.0,1000.0,1000.0,127700],["2016-01-19",1000.0,1100.0,1000.0,1100.0,31000],["2016-01-20",1000.0,1000.0,900.0,1000.0,114500],["2016-01-21",1000.0,1100.0,1000.0,1100.0,231500],["2016-01-22",1100.0,1100.0,1000.0,1000.0,204100],["2016-01-25",900.0,1100.0,900.0,1100.0,52900],["2016-01-26",1100.0,1100.0,900.0,1000.0,95600],["2016-01-27",900.0,1100.0,900.0,1100.0,32400],["2016-01-28",1000.0,1100.0,1000.0,1100.0,29800],["2016-01-29",1100.0,1100.0,1100.0,1100.0,353100],["2016-02-01",1200.0,1200.0,1200.0,1200.0,316110],["2016-02-02",1300.0,1300.0,1200.0,1200.0,48600],["2016-02-03",1100.0,1200.0,1100.0,1100.0,61400],["2016-02-04",1200.0,1200.0,1100.0,1100.0,8100],["2016-02-05",1100.0,1100.0,1100.0,1100.0,52600],["2016-02-15",1100.0,1200.0,1100.0,1200.0,105800],["2016-02-16",1200.0,1200.0,1100.0,1200.0,126800],["2016-02-17",1200.0,1200.0,1100.0,1200.0,2800],["2016-02-18",1200.0,1300.0,1200.0,1200.0,183800],["2016-02-19",1300.0,1300.0,1200.0,1200.0,137400],["2016-02-22",1200.0,1300.0,1200.0,1200.0,29212],["2016-02-23",1200.0,1200.0,1100.0,1200.0,58000],["2016-02-24",1200.0,1300.0,1200.0,1200.0,68400],["2016-02-25",1300.0,1300.0,1300.0,1300.0,363700],["2016-02-26",1300.0,1300.0,1200.0,1300.0,126100],["2016-02-29",1300.0,1400.0,1200.0,1400.0,72301],["2016-03-01",1400.0,1400.0,1300.0,1400.0,285870],["2016-03-02",1400.0,1600.0,1300.0,1600.0,797900],["2016-03-03",1700.0,1700.0,1500.0,1600.0,402600],["2016-03-04",1600.0,1600.0,1500.0,1500.0,174600],["2016-03-07",1600.0,1600.0,1600.0,1600.0,226400],["2016-03-08",1600.0,1600.0,1500.0,1600.0,65200],["2016-03-09",1500.0,1600.0,1400.0,1500.0,167300],["2016-03-10",1400.0,1700.0,1400.0,1600.0,207400],["2016-03-11",1600.0,1700.0,1500.0,1700.0,224400],["2016-03-14",1700.0,1800.0,1600.0,1800.0,1192390],["2016-03-15",1800.0,1900.0,1800.0,1900.0,825700],["2016-03-16",2100.0,2100.0,1800.0,2100.0,886000],["2016-03-17",2000.0,2100.0,1900.0,2000.0,1498000],["2016-03-18",2000.0,2000.0,1800.0,1900.0,457600],["2016-03-21",1800.0,2000.0,1800.0,1900.0,359300],["2016-03-22",1800.0,1900.0,1800.0,1800.0,307800],["2016-03-23",1800.0,1900.0,1700.0,1800.0,469700],["2016-03-24",1800.0,2000.0,1800.0,2000.0,958600],["2016-03-25",2000.0,2000.0,1800.0,1900.0,195500],["2016-03-28",1900.0,2000.0,1800.0,1900.0,164700],["2016-03-29",1800.0,1900.0,1700.0,1900.0,564300],["2016-03-30",1800.0,2000.0,1700.0,2000.0,1137100],["2016-03-31",2000.0,2100.0,1900.0,1900.0,568300],["2016-04-01",2000.0,2000.0,1800.0,1900.0,283000],["2016-04-04",1700.0,1800.0,1700.0,1800.0,538500],["2016-04-05",1600.0,1600.0,1500.0,1600.0,1291400],["2016-04-06",1600.0,1700.0,1500.0,1700.0,271710],["2016-04-07",1600.0,1700.0,1500.0,1600.0,399840],["2016-04-08",1500.0,1700.0,1500.0,1600.0,385100],["2016-04-11",1600.0,1700.0,1500.0,1700.0,331400],["2016-04-12",1600.0,1700.0,1500.0,1600.0,225500],["2016-04-13",1500.0,1600.0,1400.0,1600.0,755200],["2016-04-14",1400.0,1600.0,1400.0,1600.0,117100],["2016-04-15",1600.0,1600.0,1500.0,1500.0,63500],["2016-04-19",1500.0,1600.0,1400.0,1500.0,15800],["2016-04-20",1500.0,1500.0,1400.0,1500.0,71000],["2016-04-21",1500.0,1600.0,1500.0,1600.0,303100],["2016-04-22",1700.0,1700.0,1600.0,1600.0,313800],["2016-04-25",1600.0,1600.0,1500.0,1500.0,28500],["2016-04-26",1500.0,1600.0,1500.0,1600.0,331500],["2016-04-27",1600.0,1700.0,1500.0,1600.0,217300],["2016-04-28",1500.0,1600.0,1500.0,1500.0,64000],["2016-04-29",1600.0,1600.0,1500.0,1500.0,120700],["2016-05-04",1500.0,1500.0,1400.0,1500.0,72200],["2016-05-05",1500.0,1500.0,1400.0,1500.0,65500],["2016-05-06",1500.0,1500.0,1400.0,1400.0,30000],["2016-05-09",1500.0,1500.0,1400.0,1400.0,101310],["2016-05-10",1400.0,1500.0,1400.0,1400.0,148600],["2016-05-11",1400.0,1500.0,1400.0,1500.0,141500],["2016-05-12",1500.0,1500.0,1400.0,1500.0,48900],["2016-05-13",1500.0,1500.0,1500.0,1500.0,116400],["2016-05-16",1500.0,1500.0,1400.0,1400.0,69400],["2016-05-17",1400.0,1600.0,1400.0,1500.0,65700],["2016-05-18",1400.0,1500.0,1400.0,1500.0,14300],["2016-05-19",1500.0,1500.0,1400.0,1500.0,30200],["2016-05-20",1400.0,1400.0,1300.0,1400.0,202700],["2016-05-23",1400.0,1600.0,1400.0,1500.0,340900],["2016-05-24",1600.0,1600.0,1500.0,1600.0,52400],["2016-05-25",1500.0,1600.0,1500.0,1600.0,196200],["2016-05-26",1500.0,1700.0,1500.0,1700.0,851453],["2016-05-27",1700.0,1800.0,1600.0,1700.0,182540],["2016-05-30",1700.0,1700.0,1600.0,1700.0,151900],["2016-05-31",1600.0,1800.0,1600.0,1800.0,498500],["2016-06-01",1800.0,1800.0,1600.0,1700.0,286600],["2016-06-02",1700.0,1900.0,1700.0,1900.0,936800],["2016-06-03",1900.0,2100.0,1900.0,2100.0,602160],["2016-06-06",2100.0,2100.0,1900.0,2000.0,370850],["2016-06-07",1900.0,2000.0,1800.0,1900.0,505610],["2016-06-08",1900.0,1900.0,1800.0,1900.0,358510],["2016-06-09",1900.0,2000.0,1800.0,1900.0,192210],["2016-06-10",1900.0,1900.0,1700.0,1900.0,268500],["2016-06-13",1800.0,1800.0,1700.0,1700.0,259400],["2016-06-14",1700.0,1900.0,1700.0,1900.0,757710],["2016-06-15",1900.0,2100.0,1900.0,2100.0,1006622],["2016-06-16",2000.0,2100.0,1900.0,2000.0,316600],["2016-06-17",2000.0,2000.0,1800.0,1900.0,263025],["2016-06-20",1900.0,2000.0,1800.0,1900.0,197347],["2016-06-21",1900.0,2000.0,1800.0,1900.0,371800],["2016-06-22",1900.0,1900.0,1800.0,1900.0,278310],["2016-06-23",1800.0,2000.0,1800.0,1900.0,293778],["2016-06-24",1900.0,2000.0,1700.0,1800.0,779200],["2016-06-27",1800.0,1800.0,1700.0,1800.0,165500],["2016-06-28",1700.0,1800.0,1700.0,1700.0,110800],["2016-06-29",1800.0,1800.0,1700.0,1800.0,41100],["2016-06-30",1800.0,1800.0,1700.0,1800.0,283310],["2016-07-01",1700.0,1800.0,1600.0,1800.0,159300],["2016-07-04",1700.0,1800.0,1600.0,1800.0,141300],["2016-07-05",1700.0,1800.0,1700.0,1800.0,201600],["2016-07-06",1700.0,1800.0,1700.0,1800.0,172000],["2016-07-07",1800.0,1800.0,1600.0,1700.0,401000],["2016-07-08",1600.0,1700.0,1500.0,1600.0,222515],["2016-07-11",1600.0,1600.0,1500.0,1600.0,163400],["2016-07-12",1600.0,1600.0,1500.0,1600.0,25500],["2016-07-13",1600.0,1600.0,1500.0,1600.0,213100],["2016-07-14",1600.0,1600.0,1500.0,1500.0,130100],["2016-07-15",1500.0,1600.0,1500.0,1600.0,83400],["2016-07-18",1600.0,1600.0,1500.0,1600.0,170200],["2016-07-19",1500.0,1600.0,1500.0,1600.0,67700],["2016-07-20",1600.0,1600.0,1500.0,1600.0,45800],["2016-07-21",1600.0,1600.0,1500.0,1500.0,35500],["2016-07-22",1500.0,1600.0,1500.0,1600.0,221100],["2016-07-25",1500.0,1600.0,1500.0,1500.0,59000],["2016-07-26",1500.0,1600.0,1500.0,1500.0,68500],["2016-07-27",1500.0,1500.0,1500.0,1500.0,41900],["2016-07-28",1600.0,1700.0,1500.0,1500.0,308400],["2016-07-29",1500.0,1600.0,1500.0,1600.0,165100],["2016-08-01",1500.0,1600.0,1400.0,1500.0,68400],["2016-08-02",1500.0,1500.0,1300.0,1400.0,526200],["2016-08-03",1400.0,1400.0,1400.0,1400.0,42600],["2016-08-04",1300.0,1300.0,1300.0,1300.0,264100],["2016-08-05",1300.0,1400.0,1300.0,1400.0,124300],["2016-08-08",1300.0,1400.0,1300.0,1400.0,118100],["2016-08-09",1300.0,1400.0,1300.0,1300.0,91700],["2016-08-10",1300.0,1400.0,1300.0,1400.0,22300],["2016-08-11",1400.0,1400.0,1300.0,1400.0,13100],["2016-08-12",1400.0,1400.0,1200.0,1300.0,458300],["2016-08-15",1300.0,1400.0,1300.0,1300.0,225300],["2016-08-16",1400.0,1400.0,1300.0,1300.0,16400],["2016-08-17",1300.0,1400.0,1300.0,1400.0,364840],["2016-08-18",1400.0,1500.0,1300.0,1400.0,169500],["2016-08-19",1400.0,1400.0,1300.0,1400.0,163600],["2016-08-22",1400.0,1500.0,1400.0,1400.0,275330],["2016-08-23",1400.0,1400.0,1400.0,1400.0,112100],["2016-08-24",1400.0,1500.0,1400.0,1400.0,135000],["2016-08-25",1400.0,1400.0,1300.0,1300.0,52300],["2016-08-26",1400.0,1500.0,1300.0,1400.0,81700],["2016-08-29",1400.0,1400.0,1300.0,1300.0,88700],["2016-08-30",1400.0,1400.0,1300.0,1300.0,1600],["2016-08-31",1400.0,1500.0,1400.0,1400.0,180120],["2016-09-01",1400.0,1400.0,1300.0,1300.0,128100],["2016-09-05",1400.0,1500.0,1300.0,1500.0,342100],["2016-09-06",1500.0,1500.0,1300.0,1400.0,136000],["2016-09-07",1400.0,1400.0,1300.0,1400.0,14000],["2016-09-08",1300.0,1400.0,1300.0,1400.0,4900],["2016-09-09",1300.0,1300.0,1300.0,1300.0,78100],["2016-09-12",1300.0,1400.0,1300.0,1300.0,220600],["2016-09-13",1300.0,1300.0,1300.0,1300.0,145300],["2016-09-14",1300.0,1400.0,1200.0,1300.0,135400],["2016-09-15",1300.0,1300.0,1200.0,1200.0,154900],["2016-09-16",1300.0,1300.0,1300.0,1300.0,3800],["2016-09-19",1300.0,1300.0,1200.0,1200.0,8300],["2016-09-20",1200.0,1300.0,1200.0,1200.0,72200],["2016-09-21",1300.0,1300.0,1200.0,1200.0,39600],["2016-09-22",1200.0,1300.0,1200.0,1300.0,40500],["2016-09-23",1200.0,1400.0,1200.0,1300.0,194100],["2016-09-26",1300.0,1300.0,1200.0,1300.0,82000],["2016-09-27",1300.0,1400.0,1200.0,1300.0,250000],["2016-09-28",1300.0,1300.0,1300.0,1300.0,39500],["2016-09-29",1300.0,1300.0,1200.0,1200.0,440100],["2016-09-30",1300.0,1300.0,1200.0,1300.0,44200],["2016-10-03",1200.0,1300.0,1100.0,1200.0,183300],["2016-10-04",1200.0,1300.0,1100.0,1200.0,143000],["2016-10-05",1200.0,1200.0,1100.0,1200.0,18600],["2016-10-06",1200.0,1300.0,1200.0,1300.0,355105],["2016-10-07",1200.0,1200.0,1200.0,1200.0,175525],["2016-10-10",1200.0,1300.0,1100.0,1100.0,148200],["2016-10-11",1200.0,1300.0,1100.0,1100.0,182400],["2016-10-12",1200.0,1300.0,1100.0,1200.0,339100],["2016-10-13",1200.0,1300.0,1100.0,1300.0,209425],["2016-10-14",1300.0,1300.0,1200.0,1300.0,182600],["2016-10-17",1300.0,1300.0,1200.0,1300.0,6700],["2016-10-18",1200.0,1300.0,1200.0,1200.0,86010],["2016-10-19",1200.0,1300.0,1200.0,1300.0,391900],["2016-10-20",1300.0,1300.0,1200.0,1200.0,21203],["2016-10-21",1300.0,1300.0,1200.0,1300.0,2400],["2016-10-24",1300.0,1300.0,1200.0,1200.0,184300],["2016-10-25",1100.0,1200.0,1100.0,1200.0,194100],["2016-10-26",1200.0,1200.0,1000.0,1100.0,203700],["2016-10-27",1100.0,1200.0,1100.0,1200.0,1500],["2016-10-28",1200.0,1200.0,1100.0,1100.0,135700],["2016-10-31",1100.0,1100.0,1100.0,1100.0,110100],["2016-11-01",1100.0,1200.0,1100.0,1100.0,43600],["2016-11-02",1100.0,1100.0,1000.0,1100.0,93900],["2016-11-03",1000.0,1200.0,1000.0,1100.0,168000],["2016-11-04",1100.0,1200.0,1100.0,1100.0,80100],["2016-11-07",1100.0,1200.0,1100.0,1100.0,87900],["2016-11-08",1100.0,1100.0,1000.0,1100.0,88100],["2016-11-09",1000.0,1200.0,1000.0,1000.0,207300],["2016-11-10",1100.0,1200.0,1000.0,1100.0,27400],["2016-11-11",1200.0,1200.0,1000.0,1100.0,109810],["2016-11-14",1000.0,1100.0,1000.0,1100.0,10500],["2016-11-15",1100.0,1100.0,1000.0,1100.0,95805],["2016-11-16",1000.0,1200.0,1000.0,1000.0,104800],["2016-11-17",1100.0,1100.0,1000.0,1100.0,290200],["2016-11-18",1200.0,1200.0,1100.0,1200.0,72600],["2016-11-21",1200.0,1200.0,1100.0,1200.0,122000],["2016-11-22",1100.0,1200.0,1100.0,1100.0,90400],["2016-11-23",1100.0,1200.0,1100.0,1100.0,174800],["2016-11-24",1100.0,1200.0,1100.0,1200.0,30300],["2016-11-25",1100.0,1200.0,1100.0,1100.0,58300],["2016-11-28",1200.0,1200.0,1100.0,1200.0,71300],["2016-11-29",1100.0,1100.0,1100.0,1100.0,72500],["2016-11-30",1100.0,1100.0,1000.0,1100.0,45200],["2016-12-01",1200.0,1200.0,1100.0,1100.0,148700],["2016-12-02",1200.0,1200.0,1100.0,1200.0,45100],["2016-12-05",1200.0,1200.0,1200.0,1200.0,47100],["2016-12-06",1200.0,1200.0,1100.0,1100.0,67600],["2016-12-07",1200.0,1200.0,1100.0,1100.0,131500],["2016-12-08",1100.0,1200.0,1100.0,1200.0,498400],["2016-12-09",1300.0,1300.0,1200.0,1200.0,193300],["2016-12-12",1200.0,1200.0,1100.0,1100.0,101100],["2016-12-13",1200.0,1200.0,1100.0,1200.0,111460],["2016-12-14",1200.0,1200.0,1100.0,1200.0,64800],["2016-12-15",1200.0,1200.0,1100.0,1200.0,26400],["2016-12-16",1200.0,1200.0,1100.0,1100.0,79700],["2016-12-19",1200.0,1200.0,1100.0,1100.0,122100],["2016-12-20",1200.0,1200.0,1200.0,1200.0,2300],["2016-12-21",1200.0,1200.0,1100.0,1100.0,133700],["2016-12-22",1100.0,1200.0,1100.0,1100.0,39300],["2016-12-23",1200.0,1200.0,1200.0,1200.0,40800],["2016-12-26",1100.0,1200.0,1100.0,1100.0,60100],["2016-12-27",1200.0,1200.0,1000.0,1000.0,280900],["2016-12-28",1100.0,1100.0,1000.0,1100.0,48800],["2016-12-29",1100.0,1100.0,1100.0,1100.0,23400],["2016-12-30",1100.0,1100.0,1000.0,1100.0,20710],["2017-01-03",1100.0,1100.0,1100.0,1100.0,5400],["2017-01-04",1100.0,1200.0,1100.0,1100.0,89100],["2017-01-05",1200.0,1200.0,1100.0,1100.0,14100],["2017-01-06",1200.0,1200.0,1100.0,1200.0,2300],["2017-01-09",1100.0,1100.0,1100.0,1100.0,56000],["2017-01-10",1100.0,1200.0,1100.0,1100.0,101800],["2017-01-11",1100.0,1200.0,1000.0,1200.0,10700],["2017-01-12",1100.0,1200.0,1100.0,1200.0,114100],["2017-01-13",1200.0,1200.0,1100.0,1100.0,16800],["2017-01-16",1100.0,1200.0,1100.0,1200.0,83710],["2017-01-17",1200.0,1200.0,1000.0,1000.0,255200],["2017-01-18",1100.0,1100.0,1000.0,1100.0,201600],["2017-01-19",1100.0,1100.0,1000.0,1000.0,103300],["2017-01-20",1100.0,1100.0,1100.0,1100.0,70600],["2017-01-23",1200.0,1200.0,1100.0,1100.0,260300],["2017-01-24",1100.0,1200.0,1100.0,1200.0,54400],["2017-01-25",1100.0,1300.0,1100.0,1200.0,376500],["2017-02-02",1200.0,1300.0,1100.0,1100.0,119800],["2017-02-03",1200.0,1200.0,1100.0,1100.0,92300],["2017-02-06",1100.0,1200.0,1100.0,1100.0,35900],["2017-02-07",1100.0,1200.0,1100.0,1200.0,47400],["2017-02-08",1200.0,1200.0,1100.0,1200.0,23300],["2017-02-09",1200.0,1200.0,1100.0,1200.0,81400],["2017-02-10",1200.0,1200.0,1100.0,1100.0,95300],["2017-02-13",1100.0,1200.0,1100.0,1200.0,202600],["2017-02-14",1200.0,1200.0,1100.0,1200.0,384100],["2017-02-15",1100.0,1300.0,1100.0,1300.0,111600],["2017-02-16",1200.0,1300.0,1100.0,1200.0,191000],["2017-02-17",1200.0,1200.0,1200.0,1200.0,155800],["2017-02-20",1200.0,1300.0,1100.0,1200.0,165800],["2017-02-21",1200.0,1300.0,1200.0,1300.0,589330],["2017-02-22",1400.0,1400.0,1200.0,1300.0,46400],["2017-02-23",1200.0,1400.0,1200.0,1300.0,139000],["2017-02-24",1200.0,1300.0,1200.0,1200.0,96400],["2017-02-27",1200.0,1200.0,1200.0,1200.0,206200],["2017-02-28",1300.0,1300.0,1200.0,1300.0,36700],["2017-03-01",1300.0,1300.0,1200.0,1200.0,205600],["2017-03-02",1300.0,1300.0,1100.0,1200.0,113100],["2017-03-03",1300.0,1300.0,1200.0,1200.0,89700],["2017-03-06",1200.0,1300.0,1100.0,1300.0,763600],["2017-03-07",1400.0,1400.0,1300.0,1400.0,1061200],["2017-03-08",1400.0,1600.0,1300.0,1600.0,1044200],["2017-03-09",1600.0,1700.0,1600.0,1700.0,698620],["2017-03-10",1800.0,1900.0,1700.0,1800.0,1401800],["2017-03-13",1700.0,1700.0,1600.0,1600.0,1055100],["2017-03-14",1500.0,1700.0,1500.0,1700.0,383700],["2017-03-15",1600.0,1800.0,1600.0,1600.0,454600],["2017-03-16",1700.0,1700.0,1600.0,1600.0,419401],["2017-03-17",1700.0,1700.0,1500.0,1600.0,518300],["2017-03-20",1600.0,1600.0,1400.0,1500.0,403900],["2017-03-21",1400.0,1500.0,1400.0,1400.0,415500],["2017-03-22",1400.0,1500.0,1300.0,1300.0,263000],["2017-03-23",1300.0,1600.0,1300.0,1600.0,1049200],["2017-03-24",1700.0,1700.0,1600.0,1600.0,515700],["2017-03-27",1700.0,1700.0,1600.0,1600.0,261600],["2017-03-28",1700.0,1700.0,1500.0,1500.0,167100],["2017-03-29",1600.0,1600.0,1500.0,1500.0,277200],["2017-03-30",1500.0,1600.0,1500.0,1500.0,191400],["2017-03-31",1600.0,1600.0,1400.0,1500.0,320320],["2017-04-03",1600.0,1600.0,1400.0,1600.0,415300],["2017-04-04",1600.0,1700.0,1500.0,1600.0,252100],["2017-04-05",1600.0,1700.0,1600.0,1600.0,208400],["2017-04-07",1600.0,1600.0,1500.0,1600.0,649600],["2017-04-10",1500.0,1600.0,1500.0,1500.0,59600],["2017-04-11",1600.0,1600.0,1500.0,1500.0,219950],["2017-04-12",1500.0,1700.0,1500.0,1600.0,1004330],["2017-04-13",1700.0,1900.0,1600.0,1800.0,1025070],["2017-04-14",1800.0,1800.0,1600.0,1800.0,349950],["2017-04-17",1700.0,1800.0,1600.0,1600.0,541410],["2017-04-18",1600.0,1600.0,1400.0,1600.0,906050],["2017-04-19",1500.0,1700.0,1500.0,1700.0,460500],["2017-04-20",1600.0,1700.0,1500.0,1600.0,263230],["2017-04-21",1600.0,1600.0,1500.0,1500.0,582750],["2017-04-24",1500.0,1600.0,1400.0,1600.0,240660],["2017-04-25",1500.0,1600.0,1500.0,1600.0,143430],["2017-04-26",1500.0,1600.0,1500.0,1600.0,223000],["2017-04-27",1500.0,1500.0,1500.0,1500.0,170800],["2017-04-28",1400.0,1500.0,1400.0,1500.0,369400],["2017-05-03",1500.0,1500.0,1400.0,1500.0,329500],["2017-05-04",1400.0,1500.0,1400.0,1400.0,309500],["2017-05-05",1400.0,1500.0,1400.0,1500.0,89200],["2017-05-08",1500.0,1600.0,1500.0,1600.0,952340],["2017-05-09",1500.0,1600.0,1400.0,1400.0,314120],["2017-05-10",1500.0,1500.0,1400.0,1400.0,97100],["2017-05-11",1400.0,1500.0,1400.0,1500.0,181400],["2017-05-12",1500.0,1500.0,1500.0,1500.0,34900],["2017-05-15",1500.0,1600.0,1400.0,1600.0,723000],["2017-05-16",1600.0,1700.0,1600.0,1700.0,1758430],["2017-05-17",1900.0,1900.0,1800.0,1900.0,2204640],["2017-05-18",2000.0,2100.0,1900.0,2100.0,1698700],["2017-05-19",2100.0,2100.0,1900.0,1900.0,982000],["2017-05-22",1900.0,1900.0,1700.0,1800.0,1336800],["2017-05-23",1800.0,1800.0,1700.0,1800.0,1155768],["2017-05-24",1700.0,1800.0,1600.0,1800.0,512143],["2017-05-25",1700.0,1800.0,1600.0,1700.0,413400],["2017-05-26",1700.0,1800.0,1600.0,1800.0,763650],["2017-05-29",1700.0,1800.0,1700.0,1800.0,450400],["2017-05-30",1800.0,1800.0,1600.0,1700.0,305700],["2017-05-31",1700.0,1700.0,1500.0,1600.0,599330],["2017-06-01",1600.0,1700.0,1500.0,1700.0,229100],["2017-06-02",1600.0,1700.0,1600.0,1700.0,236300],["2017-06-05",1700.0,1700.0,1600.0,1700.0,173700],["2017-06-06",1700.0,1800.0,1600.0,1700.0,904950],["2017-06-07",1700.0,1800.0,1700.0,1700.0,414530],["2017-06-08",1700.0,1700.0,1600.0,1700.0,395300],["2017-06-09",1700.0,1700.0,1500.0,1700.0,307817],["2017-06-12",1600.0,1700.0,1500.0,1600.0,191100],["2017-06-13",1600.0,1600.0,1500.0,1600.0,84700],["2017-06-14",1600.0,1700.0,1600.0,1600.0,335400],["2017-06-15",1600.0,1700.0,1500.0,1600.0,210000],["2017-06-16",1600.0,1700.0,1500.0,1600.0,167800],["2017-06-19",1600.0,1700.0,1600.0,1700.0,98600],["2017-06-20",1600.0,1700.0,1600.0,1700.0,233300],["2017-06-21",1600.0,1600.0,1500.0,1600.0,211300],["2017-06-22",1700.0,1700.0,1500.0,1700.0,293620],["2017-06-23",1600.0,1600.0,1500.0,1600.0,260900],["2017-06-26",1600.0,1600.0,1500.0,1600.0,270700],["2017-06-27",1500.0,1600.0,1500.0,1600.0,259103],["2017-06-28",1600.0,1700.0,1500.0,1500.0,34600],["2017-06-29",1500.0,1600.0,1500.0,1600.0,55400],["2017-06-30",1500.0,1600.0,1400.0,1600.0,991000],["2017-07-03",1700.0,1700.0,1600.0,1700.0,316200],["2017-07-04",1900.0,1900.0,1800.0,1900.0,1745800],["2017-07-05",1900.0,1900.0,1700.0,1900.0,1145900],["2017-07-06",1800.0,2000.0,1800.0,1900.0,999400],["2017-07-07",1900.0,1900.0,1700.0,1800.0,821110],["2017-07-10",1700.0,1800.0,1700.0,1800.0,245800],["2017-07-11",1700.0,1800.0,1600.0,1600.0,581930],["2017-07-12",1700.0,1800.0,1700.0,1800.0,79300],["2017-07-13",1700.0,1800.0,1600.0,1800.0,211500],["2017-07-14",1700.0,1800.0,1600.0,1700.0,185400],["2017-07-17",1700.0,1700.0,1600.0,1700.0,520620],["2017-07-18",1600.0,1700.0,1600.0,1600.0,216000],["2017-07-19",1600.0,1700.0,1500.0,1600.0,330980],["2017-07-20",1600.0,1700.0,1600.0,1700.0,195305],["2017-07-21",1700.0,1700.0,1600.0,1700.0,104400],["2017-07-24",1600.0,1700.0,1500.0,1700.0,407920],["2017-07-25",1600.0,1700.0,1600.0,1700.0,274400],["2017-07-26",1600.0,1700.0,1500.0,1600.0,541600],["2017-07-27",1600.0,1700.0,1600.0,1700.0,95300],["2017-07-28",1700.0,1700.0,1600.0,1700.0,41120],["2017-07-31",1600.0,1700.0,1600.0,1700.0,194200],["2017-08-01",1700.0,1800.0,1600.0,1800.0,1378310],["2017-08-02",1900.0,2000.0,1800.0,2000.0,1796470],["2017-08-03",1900.0,1900.0,1800.0,1800.0,281348],["2017-08-04",1800.0,1800.0,1700.0,1800.0,391400],["2017-08-07",1700.0,1900.0,1700.0,1900.0,733210],["2017-08-08",1800.0,1900.0,1800.0,1900.0,460111],["2017-08-09",1800.0,1900.0,1700.0,1800.0,372900],["2017-08-10",1800.0,1800.0,1700.0,1800.0,590961],["2017-08-11",1800.0,1800.0,1700.0,1800.0,55900],["2017-08-14",1700.0,1800.0,1700.0,1800.0,151900],["2017-08-15",1800.0,1800.0,1600.0,1700.0,378700],["2017-08-16",1700.0,1700.0,1600.0,1700.0,157240],["2017-08-17",1600.0,1700.0,1600.0,1700.0,75500],["2017-08-18",1600.0,1700.0,1600.0,1700.0,122700],["2017-08-21",1700.0,1700.0,1600.0,1700.0,25510],["2017-08-22",1600.0,1700.0,1600.0,1700.0,48800],["2017-08-23",1600.0,1700.0,1600.0,1700.0,68200],["2017-08-24",1700.0,1700.0,1600.0,1700.0,159838],["2017-08-25",1600.0,1700.0,1500.0,1700.0,270100],["2017-08-28",1600.0,1700.0,1600.0,1700.0,198300],["2017-08-29",1600.0,1700.0,1600.0,1700.0,364200],["2017-08-30",1600.0,1700.0,1600.0,1700.0,196300],["2017-08-31",1600.0,1700.0,1600.0,1600.0,118200],["2017-09-01",1600.0,1700.0,1500.0,1600.0,214800],["2017-09-05",1600.0,1700.0,1500.0,1700.0,345900],["2017-09-06",1600.0,1600.0,1500.0,1600.0,232110],["2017-09-07",1600.0,1700.0,1500.0,1600.0,210120],["2017-09-08",1600.0,1600.0,1500.0,1600.0,35248],["2017-09-11",1600.0,1600.0,1500.0,1500.0,41600],["2017-09-12",1600.0,1600.0,1500.0,1500.0,59210],["2017-09-13",1600.0,1700.0,1500.0,1700.0,595410],["2017-09-14",1700.0,1700.0,1500.0,1600.0,265400],["2017-09-15",1500.0,1600.0,1500.0,1600.0,137120],["2017-09-18",1600.0,1700.0,1600.0,1700.0,317800],["2017-09-19",1600.0,1700.0,1600.0,1700.0,44250],["2017-09-20",1600.0,1700.0,1600.0,1700.0,145000],["2017-09-21",1600.0,1700.0,1500.0,1700.0,238750],["2017-09-22",1600.0,1700.0,1600.0,1700.0,214200],["2017-09-25",1600.0,1700.0,1600.0,1700.0,14700],["2017-09-26",1700.0,1700.0,1600.0,1700.0,21890],["2017-09-27",1700.0,1700.0,1600.0,1700.0,265620],["2017-09-28",1700.0,1700.0,1500.0,1600.0,362530],["2017-09-29",1500.0,1700.0,1500.0,1600.0,261595],["2017-10-02",1600.0,1600.0,1500.0,1600.0,10005],["2017-10-03",1500.0,1600.0,1500.0,1600.0,253905],["2017-10-04",1600.0,1600.0,1500.0,1600.0,18910],["2017-10-05",1600.0,1600.0,1500.0,1600.0,32900],["2017-10-06",1500.0,1700.0,1500.0,1700.0,468900],["2017-10-09",1700.0,1700.0,1500.0,1600.0,69415],["2017-10-10",1500.0,1700.0,1500.0,1600.0,27400],["2017-10-11",1600.0,1600.0,1500.0,1600.0,21600],["2017-10-12",1600.0,1600.0,1500.0,1600.0,53500],["2017-10-13",1600.0,1600.0,1500.0,1600.0,95100],["2017-10-16",1600.0,1600.0,1500.0,1600.0,235000],["2017-10-17",1600.0,1600.0,1500.0,1600.0,16720],["2017-10-18",1600.0,1600.0,1500.0,1500.0,15700],["2017-10-19",1600.0,1600.0,1500.0,1600.0,81100],["2017-10-20",1600.0,1600.0,1500.0,1600.0,57100],["2017-10-23",1600.0,1600.0,1400.0,1400.0,117000],["2017-10-24",1400.0,1600.0,1400.0,1500.0,18100],["2017-10-25",1400.0,1500.0,1400.0,1400.0,26000],["2017-10-26",1500.0,1600.0,1400.0,1600.0,133800],["2017-10-27",1600.0,1600.0,1400.0,1600.0,52830],["2017-10-30",1500.0,1600.0,1400.0,1500.0,106140],["2017-10-31",1400.0,1600.0,1400.0,1500.0,95200],["2017-11-01",1500.0,1500.0,1400.0,1500.0,29200],["2017-11-02",1500.0,1500.0,1300.0,1500.0,44000],["2017-11-03",1500.0,1500.0,1300.0,1400.0,82800],["2017-11-06",1400.0,1400.0,1300.0,1400.0,33600],["2017-11-07",1500.0,1500.0,1400.0,1400.0,56800],["2017-11-08",1400.0,1500.0,1300.0,1300.0,147300],["2017-11-09",1400.0,1500.0,1400.0,1400.0,34200],["2017-11-10",1500.0,1500.0,1400.0,1400.0,10900],["2017-11-13",1300.0,1500.0,1300.0,1400.0,4500],["2017-11-14",1300.0,1400.0,1300.0,1300.0,33100],["2017-11-15",1300.0,1400.0,1300.0,1400.0,83000],["2017-11-16",1400.0,1400.0,1400.0,1400.0,25710],["2017-11-17",1300.0,1500.0,1300.0,1500.0,172117],["2017-11-20",1400.0,1500.0,1300.0,1400.0,49300],["2017-11-21",1300.0,1400.0,1300.0,1400.0,68200],["2017-11-22",1400.0,1500.0,1400.0,1500.0,184500],["2017-11-23",1400.0,1500.0,1400.0,1400.0,264800],["2017-11-24",1400.0,1500.0,1400.0,1500.0,277700],["2017-11-27",1400.0,1600.0,1400.0,1500.0,429250],["2017-11-28",1600.0,1600.0,1400.0,1600.0,144400],["2017-11-29",1500.0,1500.0,1400.0,1500.0,15900],["2017-11-30",1400.0,1600.0,1400.0,1500.0,316440],["2017-12-01",1500.0,1500.0,1400.0,1500.0,42107],["2017-12-04",1400.0,1600.0,1400.0,1600.0,182100],["2017-12-05",1500.0,1600.0,1400.0,1500.0,128170],["2017-12-06",1500.0,1500.0,1400.0,1400.0,5507],["2017-12-07",1500.0,1500.0,1400.0,1500.0,17700],["2017-12-08",1400.0,1500.0,1400.0,1500.0,3800],["2017-12-11",1500.0,1500.0,1400.0,1400.0,276600],["2017-12-12",1400.0,1500.0,1300.0,1500.0,237477],["2017-12-13",1400.0,1500.0,1400.0,1500.0,5100],["2017-12-14",1400.0,1500.0,1400.0,1500.0,346600],["2017-12-15",1400.0,1600.0,1400.0,1500.0,168840],["2017-12-18",1500.0,1600.0,1400.0,1500.0,143400],["2017-12-19",1500.0,1500.0,1400.0,1500.0,10500],["2017-12-20",1400.0,1500.0,1400.0,1500.0,86700],["2017-12-21",1400.0,1600.0,1400.0,1500.0,263510],["2017-12-22",1500.0,1500.0,1400.0,1400.0,10600],["2017-12-25",1400.0,1500.0,1300.0,1500.0,318306],["2017-12-26",1400.0,1500.0,1400.0,1400.0,45200],["2017-12-27",1400.0,1400.0,1400.0,1400.0,44400],["2017-12-28",1500.0,1500.0,1400.0,1400.0,81900],["2017-12-29",1400.0,1500.0,1400.0,1400.0,100134],["2018-01-02",1400.0,1400.0,1300.0,1300.0,219901],["2018-01-03",1300.0,1400.0,1300.0,1400.0,353100],["2018-01-04",1500.0,1600.0,1500.0,1500.0,462808],["2018-01-05",1500.0,1500.0,1400.0,1400.0,330700],["2018-01-08",1400.0,1500.0,1400.0,1500.0,192231],["2018-01-09",1400.0,1500.0,1400.0,1500.0,223400],["2018-01-10",1400.0,1500.0,1400.0,1500.0,46900],["2018-01-11",1400.0,1500.0,1400.0,1500.0,442830],["2018-01-12",1500.0,1500.0,1400.0,1500.0,195100],["2018-01-15",1400.0,1500.0,1300.0,1500.0,212800],["2018-01-16",1400.0,1400.0,1400.0,1400.0,115300],["2018-01-17",1400.0,1500.0,1400.0,1500.0,134400],["2018-01-18",1400.0,1400.0,1300.0,1400.0,50900],["2018-01-19",1400.0,1500.0,1400.0,1500.0,152700],["2018-01-22",1400.0,1400.0,1300.0,1400.0,169500],["2018-01-23",1400.0,1400.0,1400.0,1400.0,60400],["2018-01-24",1400.0,1500.0,1300.0,1500.0,87100],["2018-01-25",1400.0,1500.0,1300.0,1400.0,21400],["2018-01-26",1400.0,1400.0,1300.0,1400.0,58600],["2018-01-29",1300.0,1400.0,1300.0,1400.0,103801],["2018-01-30",1300.0,1400.0,1200.0,1400.0,85000],["2018-01-31",1300.0,1400.0,1300.0,1400.0,85800],["2018-02-01",1300.0,1400.0,1300.0,1400.0,19700],["2018-02-02",1400.0,1400.0,1300.0,1400.0,15500],["2018-02-05",1200.0,1400.0,1200.0,1400.0,128000],["2018-02-06",1200.0,1400.0,1200.0,1400.0,175100],["2018-02-07",1300.0,1300.0,1300.0,1300.0,24500],["2018-02-08",1200.0,1400.0,1200.0,1300.0,42100],["2018-02-09",1300.0,1400.0,1300.0,1400.0,233410],["2018-02-12",1400.0,1400.0,1400.0,1400.0,100],["2018-02-13",1400.0,1400.0,1300.0,1400.0,27329],["2018-02-21",1300.0,1400.0,1300.0,1400.0,67800],["2018-02-22",1300.0,1400.0,1300.0,1400.0,130510],["2018-02-23",1400.0,1400.0,1300.0,1400.0,510],["2018-02-26",1400.0,1400.0,1300.0,1400.0,61000],["2018-02-27",1400.0,1500.0,1300.0,1400.0,179749],["2018-02-28",1300.0,1500.0,1300.0,1400.0,209400],["2018-03-01",1500.0,1500.0,1300.0,1400.0,303500],["2018-03-02",1400.0,1400.0,1300.0,1400.0,58710],["2018-03-05",1400.0,1400.0,1300.0,1300.0,14400],["2018-03-06",1400.0,1400.0,1200.0,1300.0,92700],["2018-03-07",1300.0,1400.0,1300.0,1300.0,42600],["2018-03-08",1400.0,1400.0,1300.0,1400.0,28510],["2018-03-09",1400.0,1400.0,1200.0,1200.0,108200],["2018-03-12",1300.0,1400.0,1200.0,1300.0,126000],["2018-03-13",1300.0,1400.0,1200.0,1300.0,209400],["2018-03-14",1300.0,1400.0,1200.0,1300.0,233510],["2018-03-15",1300.0,1300.0,1300.0,1300.0,62700],["2018-03-16",1300.0,1400.0,1200.0,1400.0,39000],["2018-03-19",1300.0,1300.0,1200.0,1300.0,28500],["2018-03-20",1200.0,1300.0,1200.0,1300.0,186319],["2018-03-21",1300.0,1300.0,1200.0,1300.0,123400],["2018-03-22",1300.0,1300.0,1300.0,1300.0,350],["2018-03-23",1200.0,1300.0,1200.0,1300.0,134800],["2018-03-26",1200.0,1300.0,1200.0,1300.0,39800],["2018-03-27",1300.0,1300.0,1100.0,1200.0,187800],["2018-03-28",1300.0,1300.0,1200.0,1200.0,21600],["2018-03-29",1200.0,1200.0,1200.0,1200.0,134500],["2018-03-30",1200.0,1200.0,1100.0,1200.0,126100],["2018-04-02",1200.0,1200.0,1100.0,1200.0,377000],["2018-04-03",1200.0,1200.0,1100.0,1200.0,95500],["2018-04-04",1200.0,1200.0,1100.0,1200.0,393900],["2018-04-05",1200.0,1300.0,1100.0,1200.0,119600],["2018-04-06",1300.0,1300.0,1200.0,1300.0,39700],["2018-04-09",1300.0,1300.0,1100.0,1200.0,173200],["2018-04-10",1100.0,1200.0,1100.0,1200.0,72100],["2018-04-11",1100.0,1200.0,1100.0,1200.0,121700],["2018-04-12",1100.0,1200.0,1100.0,1200.0,36600],["2018-04-13",1100.0,1200.0,1100.0,1100.0,580200],["2018-04-16",1100.0,1200.0,1100.0,1200.0,22600],["2018-04-17",1200.0,1200.0,1000.0,1000.0,148300],["2018-04-18",1100.0,1200.0,1000.0,1000.0,44900],["2018-04-19",1100.0,1200.0,1000.0,1200.0,152600],["2018-04-20",1200.0,1200.0,1000.0,1200.0,119500],["2018-04-23",1200.0,1200.0,1000.0,1200.0,120300],["2018-04-24",1200.0,1200.0,1000.0,1100.0,91900],["2018-04-26",1100.0,1100.0,1000.0,1100.0,114200],["2018-04-27",1100.0,1100.0,1000.0,1100.0,8100],["2018-05-02",1000.0,1100.0,1000.0,1000.0,98600],["2018-05-03",1000.0,1000.0,900.0,1000.0,23600],["2018-05-04",900.0,1000.0,900.0,900.0,46500],["2018-05-07",1000.0,1000.0,900.0,900.0,15100],["2018-05-08",1000.0,1000.0,900.0,1000.0,130200],["2018-05-09",1100.0,1100.0,900.0,1100.0,43600],["2018-05-10",1100.0,1100.0,1000.0,1000.0,76000],["2018-05-11",1000.0,1100.0,900.0,1000.0,138600],["2018-05-14",1100.0,1100.0,1000.0,1100.0,131900],["2018-05-15",1100.0,1200.0,1000.0,1100.0,200100],["2018-05-16",1100.0,1200.0,1100.0,1100.0,65400],["2018-05-17",1000.0,1100.0,1000.0,1100.0,400],["2018-05-18",1000.0,1100.0,1000.0,1000.0,45100],["2018-05-21",1100.0,1100.0,1000.0,1000.0,10100],["2018-05-22",1100.0,1100.0,1000.0,1000.0,38100],["2018-05-23",900.0,1000.0,900.0,900.0,32400],["2018-05-24",1000.0,1100.0,900.0,1000.0,60900],["2018-05-25",900.0,1000.0,900.0,1000.0,36500],["2018-05-28",1000.0,1000.0,900.0,900.0,71400],["2018-05-29",1000.0,1000.0,900.0,1000.0,57300],["2018-05-30",1000.0,1000.0,900.0,1000.0,23800],["2018-05-31",1000.0,1000.0,900.0,1000.0,10600],["2018-06-01",900.0,1100.0,900.0,1000.0,95700],["2018-06-04",1000.0,1100.0,1000.0,1000.0,18200],["2018-06-05",1000.0,1100.0,1000.0,1100.0,105000],["2018-06-06",1100.0,1100.0,1000.0,1100.0,600],["2018-06-07",1100.0,1100.0,1000.0,1000.0,118100],["2018-06-08",1000.0,1100.0,900.0,1000.0,41000],["2018-06-11",1000.0,1100.0,900.0,1000.0,27500],["2018-06-12",1000.0,1000.0,1000.0,1000.0,600],["2018-06-13",1000.0,1000.0,900.0,900.0,32700],["2018-06-14",1000.0,1100.0,900.0,1000.0,11700],["2018-06-15",900.0,1000.0,900.0,1000.0,5800],["2018-06-18",900.0,1000.0,900.0,1000.0,224000],["2018-06-19",900.0,1000.0,800.0,1000.0,78700],["2018-06-20",1000.0,1000.0,800.0,900.0,106900],["2018-06-21",900.0,900.0,800.0,900.0,12900],["2018-06-22",900.0,1000.0,800.0,900.0,115000],["2018-06-25",900.0,1000.0,900.0,900.0,63300],["2018-06-26",900.0,900.0,800.0,900.0,9600],["2018-06-27",800.0,1000.0,800.0,900.0,52900],["2018-06-28",900.0,900.0,800.0,900.0,1600],["2018-06-29",800.0,900.0,800.0,900.0,4200],["2018-07-02",800.0,900.0,800.0,900.0,13100],["2018-07-03",900.0,900.0,800.0,800.0,114200],["2018-07-04",900.0,900.0,900.0,900.0,7200],["2018-07-05",900.0,900.0,800.0,800.0,121100],["2018-07-06",800.0,900.0,700.0,900.0,179000],["2018-07-09",900.0,900.0,700.0,900.0,100000],["2018-07-10",900.0,900.0,800.0,900.0,126900],["2018-07-11",900.0,900.0,700.0,800.0,92400],["2018-07-12",800.0,900.0,700.0,900.0,8700],["2018-07-13",900.0,900.0,700.0,800.0,27300],["2018-07-16",700.0,900.0,700.0,900.0,82700],["2018-07-17",900.0,900.0,800.0,900.0,10300],["2018-07-18",900.0,900.0,900.0,900.0,19600],["2018-07-19",800.0,900.0,800.0,900.0,1144900],["2018-07-20",800.0,900.0,800.0,900.0,311800],["2018-07-23",900.0,900.0,800.0,900.0,163000],["2018-07-24",800.0,900.0,800.0,900.0,116300],["2018-07-25",900.0,900.0,800.0,900.0,1136100],["2018-07-26",900.0,900.0,700.0,900.0,37100],["2018-07-27",800.0,900.0,700.0,900.0,152100],["2018-07-30",800.0,900.0,700.0,800.0,132500],["2018-07-31",700.0,900.0,700.0,900.0,47500],["2018-08-01",800.0,900.0,700.0,800.0,222700],["2018-08-02",900.0,900.0,800.0,900.0,29500],["2018-08-03",800.0,900.0,700.0,800.0,26000],["2018-08-06",700.0,900.0,700.0,800.0,97200],["2018-08-07",900.0,900.0,800.0,900.0,32400],["2018-08-08",900.0,900.0,800.0,800.0,11100],["2018-08-09",900.0,900.0,800.0,900.0,48400],["2018-08-10",900.0,900.0,800.0,900.0,9700],["2018-08-13",800.0,800.0,800.0,800.0,187500],["2018-08-14",900.0,900.0,700.0,700.0,52800],["2018-08-15",700.0,800.0,700.0,800.0,14800],["2018-08-16",800.0,800.0,700.0,800.0,140300],["2018-08-17",800.0,800.0,700.0,800.0,6500],["2018-08-20",800.0,800.0,700.0,800.0,29400],["2018-08-21",800.0,800.0,700.0,800.0,81700],["2018-08-22",800.0,800.0,700.0,800.0,34200],["2018-08-23",800.0,800.0,700.0,800.0,17500],["2018-08-24",800.0,800.0,700.0,800.0,156900],["2018-08-27",800.0,800.0,700.0,800.0,14600],["2018-08-28",800.0,800.0,700.0,800.0,62300],["2018-08-29",700.0,800.0,700.0,800.0,4400],["2018-08-30",800.0,800.0,700.0,800.0,635800],["2018-08-31",800.0,800.0,700.0,700.0,36800],["2018-09-04",800.0,900.0,700.0,800.0,193100],["2018-09-05",700.0,900.0,700.0,800.0,78300],["2018-09-06",800.0,900.0,700.0,800.0,37000],["2018-09-07",800.0,800.0,700.0,800.0,150400],["2018-09-10",800.0,800.0,800.0,800.0,163800],["2018-09-11",900.0,900.0,900.0,900.0,297600],["2018-09-12",1000.0,1000.0,900.0,900.0,314500],["2018-09-13",900.0,1000.0,800.0,900.0,209100],["2018-09-14",800.0,900.0,800.0,900.0,94300],["2018-09-17",900.0,900.0,800.0,900.0,8100],["2018-09-18",900.0,900.0,800.0,900.0,60400],["2018-09-19",900.0,900.0,800.0,800.0,411400],["2018-09-20",800.0,900.0,800.0,900.0,16900],["2018-09-21",900.0,900.0,800.0,900.0,33700],["2018-09-24",900.0,900.0,800.0,900.0,24500],["2018-09-25",800.0,900.0,800.0,800.0,171300],["2018-09-26",900.0,900.0,800.0,800.0,47100],["2018-09-27",800.0,900.0,800.0,800.0,27800],["2018-09-28",900.0,900.0,800.0,800.0,17100],["2018-10-01",800.0,900.0,800.0,800.0,203200],["2018-10-02",900.0,900.0,700.0,800.0,69100],["2018-10-03",900.0,900.0,800.0,800.0,117000],["2018-10-04",900.0,900.0,800.0,900.0,47400],["2018-10-05",900.0,900.0,800.0,800.0,174600],["2018-10-08",900.0,900.0,700.0,800.0,23100],["2018-10-09",800.0,800.0,700.0,800.0,25600],["2018-10-10",700.0,800.0,700.0,800.0,8100],["2018-10-11",800.0,800.0,700.0,800.0,36600],["2018-10-12",700.0,800.0,700.0,800.0,150900],["2018-10-15",800.0,800.0,700.0,800.0,2600],["2018-10-16",800.0,800.0,700.0,800.0,20500],["2018-10-17",700.0,800.0,700.0,700.0,133900],["2018-10-18",800.0,800.0,800.0,800.0,100],["2018-10-19",700.0,800.0,700.0,700.0,513100],["2018-10-22",700.0,800.0,700.0,800.0,70900],["2018-10-23",800.0,800.0,700.0,700.0,2400],["2018-10-24",800.0,800.0,700.0,800.0,196800],["2018-10-25",700.0,800.0,600.0,700.0,260000],["2018-10-26",600.0,800.0,600.0,800.0,69800],["2018-10-29",700.0,800.0,600.0,600.0,64100],["2018-10-30",700.0,700.0,700.0,700.0,57000],["2018-10-31",800.0,800.0,700.0,700.0,491400],["2018-11-01",800.0,900.0,700.0,700.0,152200],["2018-11-02",700.0,800.0,700.0,800.0,18100],["2018-11-05",700.0,800.0,700.0,800.0,156800],["2018-11-06",800.0,800.0,700.0,700.0,25900],["2018-11-07",800.0,800.0,700.0,700.0,30800],["2018-11-08",800.0,800.0,700.0,800.0,244500],["2018-11-09",800.0,800.0,800.0,800.0,386300],["2018-11-12",900.0,900.0,900.0,900.0,497100],["2018-11-13",1000.0,1000.0,900.0,1000.0,872300],["2018-11-14",1100.0,1100.0,900.0,1000.0,204000],["2018-11-15",900.0,900.0,800.0,900.0,142300],["2018-11-16",800.0,900.0,800.0,800.0,377300],["2018-11-19",900.0,900.0,800.0,900.0,51500],["2018-11-20",900.0,900.0,800.0,900.0,146300],["2018-11-21",900.0,900.0,800.0,800.0,58400],["2018-11-22",800.0,900.0,800.0,900.0,20600],["2018-11-23",900.0,900.0,800.0,900.0,160300],["2018-11-26",800.0,800.0,800.0,800.0,16000],["2018-11-27",800.0,800.0,700.0,800.0,64000],["2018-11-28",900.0,900.0,700.0,800.0,148200],["2018-11-29",900.0,900.0,800.0,800.0,98300],["2018-11-30",900.0,900.0,800.0,800.0,57300],["2018-12-03",700.0,900.0,700.0,800.0,194500],["2018-12-04",800.0,800.0,700.0,800.0,61800],["2018-12-05",700.0,800.0,700.0,800.0,34600],["2018-12-06",700.0,900.0,700.0,900.0,94100],["2018-12-07",800.0,900.0,800.0,900.0,113400],["2018-12-10",800.0,900.0,800.0,800.0,49400],["2018-12-11",900.0,900.0,800.0,800.0,117400],["2018-12-12",800.0,900.0,800.0,900.0,12900],["2018-12-13",900.0,900.0,800.0,900.0,191700],["2018-12-14",700.0,800.0,700.0,800.0,29600],["2018-12-17",700.0,800.0,700.0,700.0,13100],["2018-12-18",700.0,800.0,700.0,800.0,121800],["2018-12-19",700.0,800.0,700.0,800.0,1100],["2018-12-20",700.0,800.0,700.0,800.0,8200],["2018-12-21",700.0,700.0,700.0,700.0,6600],["2018-12-24",700.0,700.0,700.0,700.0,11900],["2018-12-25",700.0,800.0,700.0,800.0,84300],["2018-12-26",800.0,800.0,700.0,700.0,42600],["2018-12-27",700.0,700.0,600.0,700.0,29800],["2018-12-28",700.0,800.0,700.0,800.0,10100],["2019-01-02",700.0,800.0,700.0,700.0,6000],["2019-01-03",700.0,700.0,700.0,700.0,33400],["2019-01-04",800.0,800.0,700.0,700.0,21100],["2019-01-07",800.0,800.0,600.0,700.0,42200],["2019-01-08",700.0,700.0,600.0,600.0,87100],["2019-01-09",700.0,800.0,700.0,800.0,600],["2019-01-10",800.0,800.0,800.0,800.0,5100],["2019-01-11",800.0,800.0,700.0,700.0,118100],["2019-01-14",600.0,700.0,600.0,700.0,200],["2019-01-15",600.0,700.0,600.0,700.0,3200],["2019-01-16",700.0,700.0,700.0,700.0,1000],["2019-01-17",700.0,700.0,700.0,700.0,0],["2019-01-18",600.0,700.0,600.0,600.0,16200],["2019-01-21",600.0,700.0,600.0,700.0,10800],["2019-01-22",600.0,700.0,600.0,700.0,36200],["2019-01-23",700.0,700.0,700.0,700.0,23100],["2019-01-24",600.0,700.0,600.0,700.0,4200],["2019-01-25",600.0,700.0,600.0,700.0,1900],["2019-01-28",700.0,700.0,600.0,700.0,33400],["2019-01-29",700.0,700.0,700.0,700.0,100],["2019-01-30",700.0,700.0,700.0,700.0,1300],["2019-01-31",600.0,700.0,600.0,700.0,15300],["2019-02-01",700.0,700.0,700.0,700.0,51600],["2019-02-11",700.0,800.0,700.0,700.0,33400],["2019-02-12",800.0,800.0,800.0,800.0,3800],["2019-02-13",800.0,800.0,800.0,800.0,100],["2019-02-14",700.0,800.0,700.0,700.0,111200],["2019-02-15",600.0,800.0,600.0,700.0,64200],["2019-02-18",700.0,700.0,700.0,700.0,10900],["2019-02-19",600.0,700.0,600.0,700.0,13100],["2019-02-20",700.0,700.0,600.0,700.0,7300],["2019-02-21",600.0,700.0,600.0,700.0,6400],["2019-02-22",600.0,700.0,600.0,700.0,127900],["2019-02-25",700.0,800.0,600.0,700.0,74700],["2019-02-26",800.0,800.0,600.0,700.0,54700],["2019-02-27",800.0,800.0,700.0,700.0,31800],["2019-02-28",700.0,800.0,700.0,700.0,59100],["2019-03-01",700.0,700.0,600.0,700.0,42500],["2019-03-04",800.0,800.0,700.0,700.0,11100],["2019-03-05",800.0,800.0,800.0,800.0,310600],["2019-03-06",800.0,900.0,700.0,800.0,261800],["2019-03-07",800.0,900.0,800.0,900.0,448300],["2019-03-08",1000.0,1000.0,800.0,900.0,318000],["2019-03-11",900.0,1000.0,800.0,900.0,467000],["2019-03-12",900.0,900.0,800.0,800.0,183200],["2019-03-13",800.0,900.0,800.0,900.0,119900],["2019-03-14",900.0,900.0,800.0,900.0,260400],["2019-03-15",1000.0,1000.0,900.0,1000.0,179200],["2019-03-18",1100.0,1100.0,1100.0,1100.0,462800],["2019-03-19",1200.0,1200.0,1200.0,1200.0,1763800],["2019-03-20",1200.0,1200.0,1100.0,1100.0,596400],["2019-03-21",1100.0,1200.0,1000.0,1000.0,763100],["2019-03-22",1100.0,1100.0,900.0,1000.0,172100],["2019-03-25",1000.0,1000.0,900.0,1000.0,157100],["2019-03-26",1000.0,1000.0,900.0,900.0,312200],["2019-03-27",1100.0,1100.0,900.0,1000.0,87600],["2019-03-28",900.0,1100.0,900.0,1000.0,39400],["2019-03-29",1100.0,1100.0,1000.0,1000.0,25500],["2019-04-01",1000.0,1000.0,900.0,1000.0,64500],["2019-04-02",1000.0,1100.0,1000.0,1000.0,7800],["2019-04-03",1000.0,1000.0,900.0,1000.0,36300],["2019-04-04",900.0,1100.0,900.0,1000.0,37300],["2019-04-05",900.0,1100.0,900.0,1000.0,61000],["2019-04-08",900.0,1000.0,900.0,900.0,88400],["2019-04-09",900.0,1000.0,900.0,1000.0,238000],["2019-04-10",1000.0,1000.0,900.0,1000.0,6700],["2019-04-11",1000.0,1000.0,1000.0,1000.0,244200],["2019-04-12",1000.0,1100.0,1000.0,1000.0,149800],["2019-04-16",900.0,1000.0,900.0,1000.0,89500],["2019-04-17",900.0,1000.0,900.0,1000.0,32000],["2019-04-18",1000.0,1000.0,1000.0,1000.0,0],["2019-04-19",900.0,1000.0,900.0,1000.0,72200],["2019-04-22",1000.0,1000.0,900.0,1000.0,57400],["2019-04-23",900.0,1000.0,900.0,1000.0,225200],["2019-04-24",1000.0,1100.0,1000.0,1000.0,129100],["2019-04-25",1100.0,1100.0,1000.0,1000.0,76100],["2019-04-26",900.0,1000.0,900.0,1000.0,1900],["2019-05-02",1000.0,1000.0,900.0,900.0,11400],["2019-05-03",1000.0,1000.0,900.0,1000.0,900],["2019-05-06",1000.0,1000.0,900.0,1000.0,26700],["2019-05-07",900.0,1000.0,900.0,1000.0,15100],["2019-05-08",1000.0,1000.0,900.0,900.0,150100],["2019-05-09",1000.0,1000.0,800.0,900.0,120400],["2019-05-10",900.0,900.0,800.0,900.0,35500],["2019-05-13",800.0,900.0,800.0,800.0,37700],["2019-05-14",900.0,900.0,800.0,900.0,5400],["2019-05-15",900.0,900.0,900.0,900.0,5900],["2019-05-16",800.0,900.0,800.0,900.0,12000],["2019-05-17",900.0,900.0,800.0,800.0,5100],["2019-05-20",800.0,900.0,800.0,900.0,39200],["2019-05-21",900.0,900.0,800.0,900.0,4200],["2019-05-22",800.0,800.0,800.0,800.0,13200],["2019-05-23",800.0,900.0,800.0,800.0,171100],["2019-05-24",900.0,900.0,700.0,800.0,56700],["2019-05-27",800.0,800.0,700.0,800.0,21000],["2019-05-28",700.0,900.0,700.0,800.0,140300],["2019-05-29",900.0,900.0,700.0,800.0,6900],["2019-05-30",700.0,800.0,700.0,800.0,76500],["2019-05-31",800.0,900.0,700.0,800.0,58800],["2019-06-03",900.0,900.0,700.0,800.0,202900],["2019-06-04",900.0,900.0,800.0,900.0,15600],["2019-06-05",800.0,800.0,700.0,800.0,37700],["2019-06-06",800.0,800.0,700.0,800.0,80900],["2019-06-07",700.0,800.0,700.0,700.0,59800],["2019-06-10",800.0,800.0,700.0,800.0,48300],["2019-06-11",700.0,800.0,700.0,800.0,287500],["2019-06-12",900.0,900.0,800.0,800.0,36400],["2019-06-13",800.0,900.0,700.0,800.0,40100],["2019-06-14",700.0,900.0,700.0,800.0,60300],["2019-06-17",700.0,900.0,700.0,800.0,202400],["2019-06-18",700.0,900.0,700.0,800.0,40800],["2019-06-19",700.0,900.0,700.0,900.0,10300],["2019-06-20",900.0,900.0,800.0,900.0,10600],["2019-06-21",900.0,900.0,900.0,900.0,200],["2019-06-24",800.0,800.0,800.0,800.0,23100],["2019-06-25",800.0,900.0,800.0,800.0,46400],["2019-06-26",700.0,900.0,700.0,800.0,469800],["2019-06-27",800.0,900.0,800.0,900.0,60900],["2019-06-28",800.0,900.0,800.0,900.0,119900],["2019-07-01",800.0,1000.0,800.0,900.0,167600],["2019-07-02",900.0,900.0,800.0,900.0,74200],["2019-07-03",900.0,1000.0,800.0,1000.0,585100],["2019-07-04",900.0,1100.0,900.0,1100.0,407800],["2019-07-05",1200.0,1200.0,1000.0,1100.0,448200],["2019-07-08",1100.0,1100.0,1000.0,1100.0,139300],["2019-07-09",1100.0,1100.0,900.0,1100.0,347000],["2019-07-10",1000.0,1100.0,900.0,1000.0,234000],["2019-07-11",1000.0,1100.0,1000.0,1100.0,72500],["2019-07-12",1100.0,1100.0,900.0,1100.0,102200],["2019-07-15",1100.0,1100.0,1000.0,1100.0,167300],["2019-07-16",1100.0,1100.0,1000.0,1100.0,41100],["2019-07-17",1000.0,1100.0,1000.0,1100.0,101200],["2019-07-18",1000.0,1100.0,1000.0,1000.0,187500],["2019-07-19",900.0,1000.0,900.0,1000.0,151600],["2019-07-22",900.0,1000.0,900.0,1000.0,22600],["2019-07-23",900.0,1000.0,800.0,1000.0,304100],["2019-07-24",1000.0,1100.0,900.0,1000.0,128400],["2019-07-25",1000.0,1100.0,900.0,1000.0,81200],["2019-07-26",1000.0,1100.0,900.0,1100.0,271700],["2019-07-29",1100.0,1100.0,900.0,1000.0,112300],["2019-07-30",1000.0,1100.0,1000.0,1000.0,6200],["2019-07-31",900.0,1100.0,900.0,1000.0,57500],["2019-08-01",900.0,1000.0,900.0,1000.0,118000],["2019-08-02",900.0,1000.0,900.0,1000.0,54200],["2019-08-05",900.0,1100.0,900.0,1100.0,180100],["2019-08-06",1000.0,1000.0,900.0,1000.0,15700],["2019-08-07",1000.0,1000.0,900.0,1000.0,3900],["2019-08-08",1000.0,1000.0,900.0,1000.0,14700],["2019-08-09",1000.0,1100.0,900.0,1100.0,36600],["2019-08-12",1100.0,1100.0,1000.0,1100.0,10800],["2019-08-13",1000.0,1100.0,900.0,1100.0,103500],["2019-08-14",1100.0,1100.0,1000.0,1100.0,257300],["2019-08-15",1200.0,1200.0,1000.0,1100.0,376100],["2019-08-16",1000.0,1200.0,1000.0,1000.0,47800],["2019-08-19",1100.0,1100.0,1000.0,1100.0,87400],["2019-08-20",1100.0,1100.0,900.0,1100.0,177900],["2019-08-21",1100.0,1100.0,900.0,1000.0,23000],["2019-08-22",1100.0,1100.0,1000.0,1100.0,26400],["2019-08-23",1100.0,1100.0,900.0,1000.0,23100],["2019-08-26",1100.0,1100.0,1000.0,1100.0,18300],["2019-08-27",1100.0,1100.0,1000.0,1100.0,12600],["2019-08-28",1100.0,1100.0,1000.0,1100.0,119900],["2019-08-29",1100.0,1100.0,1000.0,1100.0,56900],["2019-08-30",1100.0,1100.0,1000.0,1100.0,9800],["2019-09-03",1100.0,1100.0,1000.0,1100.0,26900],["2019-09-04",1000.0,1100.0,1000.0,1100.0,22400],["2019-09-05",1100.0,1100.0,900.0,1100.0,110900],["2019-09-06",1100.0,1100.0,1000.0,1100.0,44900],["2019-09-09",1100.0,1100.0,1000.0,1000.0,66200],["2019-09-10",1100.0,1100.0,900.0,1100.0,168800],["2019-09-11",1000.0,1100.0,900.0,1100.0,39300],["2019-09-12",1100.0,1100.0,1000.0,1000.0,43400],["2019-09-13",1100.0,1100.0,1000.0,1100.0,4800],["2019-09-16",1100.0,1100.0,1000.0,1100.0,1700],["2019-09-17",1100.0,1100.0,1000.0,1100.0,59000],["2019-09-18",1100.0,1100.0,1000.0,1100.0,88300],["2019-09-19",1100.0,1100.0,900.0,1000.0,37900],["2019-09-20",1000.0,1100.0,900.0,1000.0,239300],["2019-09-23",1000.0,1000.0,900.0,1000.0,627300],["2019-09-24",1000.0,1000.0,900.0,1000.0,36900],["2019-09-25",1000.0,1000.0,900.0,900.0,94200],["2019-09-26",900.0,1000.0,800.0,1000.0,17800],["2019-09-27",800.0,1000.0,800.0,1000.0,176200],["2019-09-30",1000.0,1000.0,900.0,1000.0,53000],["2019-10-01",1000.0,1000.0,800.0,1000.0,277800],["2019-10-02",1000.0,1000.0,900.0,1000.0,163900],["2019-10-03",900.0,1000.0,900.0,1000.0,24300],["2019-10-04",1000.0,1000.0,1000.0,1000.0,500],["2019-10-07",1000.0,1000.0,900.0,1000.0,600],["2019-10-08",1000.0,1000.0,900.0,1000.0,6400],["2019-10-09",1000.0,1000.0,1000.0,1000.0,600],["2019-10-10",900.0,1000.0,900.0,900.0,372700],["2019-10-11",900.0,1000.0,800.0,1000.0,33100],["2019-10-14",1000.0,1000.0,800.0,900.0,53400],["2019-10-15",900.0,900.0,800.0,900.0,15900],["2019-10-16",900.0,1000.0,800.0,1000.0,43300],["2019-10-17",900.0,1000.0,800.0,1000.0,11800],["2019-10-18",1000.0,1000.0,800.0,900.0,20700],["2019-10-21",900.0,1000.0,900.0,1000.0,12500],["2019-10-22",1000.0,1000.0,900.0,1000.0,11900],["2019-10-23",900.0,1000.0,900.0,1000.0,4100],["2019-10-24",1000.0,1000.0,1000.0,1000.0,1000],["2019-10-25",1000.0,1000.0,900.0,1000.0,2900],["2019-10-28",900.0,1000.0,900.0,900.0,13400],["2019-10-29",1000.0,1000.0,800.0,1000.0,11200],["2019-10-30",1000.0,1000.0,900.0,1000.0,12600],["2019-10-31",900.0,1000.0,900.0,1000.0,221000],["2019-11-01",900.0,1000.0,900.0,1000.0,79100],["2019-11-04",1000.0,1000.0,900.0,1000.0,44700],["2019-11-05",1000.0,1000.0,800.0,1000.0,14100],["2019-11-06",1000.0,1000.0,900.0,1000.0,20400],["2019-11-07",900.0,1000.0,900.0,1000.0,44200],["2019-11-08",1000.0,1000.0,900.0,1000.0,7100],["2019-11-11",1000.0,1000.0,900.0,1000.0,7500],["2019-11-12",1000.0,1000.0,900.0,1000.0,5100],["2019-11-13",900.0,1100.0,900.0,1100.0,176500],["2019-11-14",1100.0,1100.0,1000.0,1000.0,400],["2019-11-15",1000.0,1000.0,900.0,1000.0,29500],["2019-11-18",900.0,1100.0,900.0,1100.0,172900],["2019-11-19",1000.0,1100.0,900.0,1100.0,32700],["2019-11-20",1100.0,1100.0,1000.0,1100.0,17400],["2019-11-21",1100.0,1100.0,1000.0,1100.0,45600],["2019-11-22",1100.0,1100.0,900.0,900.0,24800],["2019-11-25",1000.0,1000.0,900.0,1000.0,211800],["2019-11-26",800.0,900.0,800.0,900.0,45400],["2019-11-27",900.0,1000.0,800.0,1000.0,39700],["2019-11-28",800.0,1000.0,800.0,1000.0,31500],["2019-11-29",1000.0,1000.0,900.0,1000.0,21000],["2019-12-02",1000.0,1000.0,900.0,1000.0,5500],["2019-12-03",1000.0,1000.0,800.0,1000.0,43800],["2019-12-04",1000.0,1000.0,800.0,1000.0,2500],["2019-12-05",1000.0,1000.0,900.0,1000.0,17300],["2019-12-06",800.0,900.0,800.0,900.0,11300],["2019-12-09",900.0,900.0,800.0,900.0,49000],["2019-12-10",900.0,900.0,800.0,900.0,60300],["2019-12-11",1000.0,1000.0,800.0,900.0,2600],["2019-12-12",900.0,1000.0,800.0,1000.0,242400],["2019-12-13",1000.0,1000.0,800.0,900.0,139600],["2019-12-16",900.0,1000.0,800.0,900.0,165800],["2019-12-17",1000.0,1000.0,900.0,1000.0,171900],["2019-12-18",1000.0,1000.0,900.0,1000.0,172600],["2019-12-19",1000.0,1000.0,900.0,900.0,233200],["2019-12-20",900.0,900.0,900.0,900.0,138900],["2019-12-23",900.0,900.0,900.0,900.0,182700],["2019-12-24",900.0,900.0,900.0,900.0,16000],["2019-12-25",900.0,900.0,900.0,900.0,53000],["2019-12-26",800.0,900.0,800.0,900.0,13000],["2019-12-27",800.0,900.0,800.0,900.0,38400],["2019-12-30",900.0,900.0,800.0,900.0,99300],["2019-12-31",900.0,900.0,900.0,900.0,1100],["2020-01-02",900.0,900.0,900.0,900.0,200],["2020-01-03",900.0,900.0,800.0,900.0,30900],["2020-01-06",800.0,900.0,800.0,900.0,174600],["2020-01-07",900.0,900.0,900.0,900.0,200],["2020-01-08",800.0,900.0,800.0,900.0,26500],["2020-01-09",800.0,900.0,700.0,900.0,128000],["2020-01-10",700.0,800.0,700.0,800.0,4200],["2020-01-13",900.0,900.0,800.0,800.0,49900],["2020-01-14",800.0,900.0,700.0,900.0,52900],["2020-01-15",800.0,900.0,800.0,900.0,600],["2020-01-16",800.0,900.0,800.0,900.0,63300],["2020-01-17",800.0,900.0,800.0,900.0,21600],["2020-01-20",900.0,900.0,900.0,900.0,100],["2020-01-21",900.0,900.0,900.0,900.0,100],["2020-01-22",800.0,900.0,800.0,900.0,45400],["2020-01-30",800.0,900.0,800.0,900.0,65200],["2020-01-31",900.0,900.0,800.0,800.0,12900],["2020-02-03",700.0,800.0,700.0,800.0,228000],["2020-02-04",800.0,800.0,700.0,800.0,40200],["2020-02-05",800.0,800.0,800.0,800.0,20800],["2020-02-06",800.0,800.0,700.0,800.0,806800],["2020-02-07",700.0,800.0,700.0,800.0,2200],["2020-02-10",800.0,800.0,800.0,800.0,12300],["2020-02-11",800.0,800.0,700.0,800.0,12200],["2020-02-12",800.0,800.0,800.0,800.0,3100],["2020-02-13",800.0,800.0,700.0,800.0,95900],["2020-02-14",800.0,800.0,700.0,700.0,46300],["2020-02-17",700.0,800.0,700.0,800.0,121300],["2020-02-18",700.0,800.0,700.0,800.0,1800],["2020-02-19",700.0,900.0,700.0,700.0,54100],["2020-02-20",700.0,800.0,700.0,800.0,200],["2020-02-21",800.0,900.0,800.0,800.0,14500],["2020-02-24",700.0,800.0,700.0,700.0,20700],["2020-02-25",700.0,800.0,700.0,800.0,7800],["2020-02-26",700.0,800.0,700.0,800.0,17300],["2020-02-27",700.0,800.0,700.0,800.0,17800],["2020-02-28",800.0,900.0,700.0,800.0,14800],["2020-03-02",900.0,900.0,700.0,800.0,794300],["2020-03-03",800.0,800.0,600.0,800.0,8200],["2020-03-04",700.0,800.0,700.0,800.0,2400],["2020-03-05",800.0,800.0,700.0,800.0,32100],["2020-03-06",700.0,800.0,700.0,800.0,63600],["2020-03-09",700.0,800.0,700.0,800.0,163300],["2020-03-10",700.0,800.0,700.0,800.0,4400],["2020-03-11",700.0,800.0,700.0,800.0,5800],["2020-03-12",700.0,800.0,700.0,700.0,178100],["2020-03-13",700.0,700.0,600.0,700.0,30700],["2020-03-16",600.0,700.0,600.0,700.0,52300],["2020-03-17",600.0,700.0,600.0,700.0,89200],["2020-03-18",600.0,800.0,600.0,800.0,11500],["2020-03-19",800.0,800.0,600.0,700.0,13400],["2020-03-20",600.0,700.0,600.0,700.0,3400],["2020-03-23",700.0,700.0,600.0,700.0,700],["2020-03-24",700.0,700.0,600.0,700.0,2100],["2020-03-25",700.0,700.0,600.0,700.0,100200],["2020-03-26",700.0,700.0,600.0,600.0,452800],["2020-03-27",600.0,700.0,500.0,700.0,292800],["2020-03-30",500.0,600.0,500.0,600.0,2800],["2020-03-31",500.0,600.0,500.0,600.0,58000],["2020-04-01",600.0,600.0,600.0,600.0,96000],["2020-04-03",600.0,700.0,600.0,700.0,89100],["2020-04-06",700.0,700.0,600.0,700.0,146900],["2020-04-07",700.0,700.0,600.0,600.0,6100],["2020-04-08",600.0,700.0,600.0,700.0,5000],["2020-04-09",700.0,700.0,600.0,700.0,239100],["2020-04-10",600.0,700.0,500.0,700.0,517100],["2020-04-13",800.0,800.0,700.0,800.0,311800],["2020-04-14",900.0,900.0,700.0,800.0,308600],["2020-04-15",700.0,800.0,700.0,700.0,276300],["2020-04-16",600.0,700.0,600.0,700.0,28500],["2020-04-17",600.0,700.0,600.0,700.0,169700],["2020-04-20",800.0,800.0,600.0,700.0,218600],["2020-04-21",600.0,700.0,600.0,700.0,12800],["2020-04-22",600.0,700.0,600.0,700.0,4700],["2020-04-23",600.0,700.0,600.0,600.0,37400],["2020-04-24",600.0,700.0,600.0,700.0,475900],["2020-04-27",700.0,700.0,700.0,700.0,149600],["2020-04-28",800.0,800.0,600.0,700.0,97300],["2020-04-29",700.0,700.0,600.0,700.0,64800],["2020-05-04",700.0,700.0,600.0,700.0,20700],["2020-05-05",600.0,700.0,600.0,700.0,66900],["2020-05-06",700.0,700.0,600.0,700.0,11400],["2020-05-07",700.0,700.0,600.0,600.0,66400],["2020-05-08",600.0,700.0,600.0,600.0,13600],["2020-05-11",600.0,700.0,600.0,700.0,156300],["2020-05-12",700.0,700.0,600.0,700.0,153200],["2020-05-13",700.0,700.0,700.0,700.0,71200],["2020-05-14",700.0,800.0,600.0,700.0,213900],["2020-05-15",700.0,800.0,600.0,800.0,120000],["2020-05-18",800.0,800.0,600.0,800.0,67700],["2020-05-19",700.0,800.0,600.0,700.0,82900],["2020-05-20",700.0,800.0,600.0,800.0,638300],["2020-05-21",700.0,800.0,700.0,800.0,1800],["2020-05-22",700.0,800.0,700.0,700.0,28500],["2020-05-25",700.0,800.0,700.0,700.0,24400],["2020-05-26",800.0,800.0,700.0,800.0,27900],["2020-05-27",700.0,800.0,700.0,800.0,2100],["2020-05-28",800.0,800.0,700.0,800.0,18700],["2020-05-29",700.0,800.0,700.0,800.0,408400],["2020-06-01",700.0,800.0,700.0,800.0,70600],["2020-06-02",800.0,800.0,800.0,800.0,2200],["2020-06-03",800.0,800.0,700.0,800.0,86700],["2020-06-04",800.0,800.0,700.0,800.0,10700],["2020-06-05",800.0,800.0,700.0,800.0,134000],["2020-06-08",700.0,800.0,700.0,800.0,517500],["2020-06-09",800.0,900.0,700.0,900.0,199800],["2020-06-10",900.0,900.0,800.0,900.0,124400],["2020-06-11",900.0,1000.0,800.0,900.0,595900],["2020-06-12",800.0,900.0,800.0,900.0,85000],["2020-06-15",900.0,900.0,700.0,800.0,277500],["2020-06-16",900.0,900.0,800.0,900.0,266400],["2020-06-17",1000.0,1000.0,800.0,1000.0,708600],["2020-06-18",900.0,1000.0,800.0,900.0,159200],["2020-06-19",800.0,900.0,800.0,800.0,45500],["2020-06-22",800.0,900.0,800.0,800.0,488400],["2020-06-23",900.0,900.0,800.0,900.0,61400],["2020-06-24",900.0,900.0,800.0,900.0,7800],["2020-06-25",800.0,900.0,800.0,800.0,184100],["2020-06-26",900.0,900.0,700.0,800.0,98300],["2020-06-29",700.0,800.0,700.0,800.0,72200],["2020-06-30",800.0,800.0,700.0,800.0,62900],["2020-07-01",800.0,800.0,700.0,800.0,35500],["2020-07-02",800.0,800.0,800.0,800.0,6900],["2020-07-03",800.0,800.0,700.0,800.0,36200],["2020-07-06",800.0,800.0,800.0,800.0,1500],["2020-07-07",800.0,800.0,700.0,800.0,7800],["2020-07-08",800.0,800.0,700.0,800.0,6200],["2020-07-09",800.0,800.0,700.0,800.0,224200],["2020-07-10",800.0,800.0,700.0,800.0,1000],["2020-07-13",800.0,800.0,700.0,800.0,10300],["2020-07-14",800.0,800.0,800.0,800.0,10300],["2020-07-15",800.0,800.0,700.0,800.0,11100],["2020-07-16",800.0,800.0,700.0,800.0,70000],["2020-07-17",800.0,800.0,800.0,800.0,2200],["2020-07-20",800.0,800.0,700.0,800.0,146500],["2020-07-21",800.0,800.0,800.0,800.0,3100],["2020-07-22",800.0,800.0,700.0,800.0,71600],["2020-07-23",800.0,800.0,700.0,700.0,8700],["2020-07-24",800.0,800.0,700.0,800.0,609300],["2020-07-27",700.0,800.0,700.0,700.0,241000],["2020-07-28",800.0,800.0,700.0,800.0,89300],["2020-07-29",700.0,800.0,700.0,700.0,61800],["2020-07-30",800.0,800.0,700.0,700.0,292500],["2020-07-31",700.0,800.0,700.0,700.0,219900],["2020-08-03",700.0,700.0,700.0,700.0,30100],["2020-08-04",800.0,800.0,700.0,700.0,41200],["2020-08-05",800.0,800.0,800.0,800.0,12200],["2020-08-06",800.0,800.0,800.0,800.0,200],["2020-08-07",800.0,800.0,800.0,800.0,3100],["2020-08-10",800.0,800.0,800.0,800.0,300],["2020-08-11",800.0,800.0,700.0,800.0,10700],["2020-08-12",700.0,800.0,700.0,700.0,36400],["2020-08-13",800.0,800.0,700.0,800.0,550000],["2020-08-14",700.0,800.0,700.0,800.0,71400],["2020-08-17",700.0,800.0,700.0,800.0,183200],["2020-08-18",800.0,800.0,700.0,800.0,316300],["2020-08-19",700.0,900.0,700.0,900.0,243000],["2020-08-20",800.0,900.0,700.0,800.0,381300],["2020-08-21",900.0,900.0,800.0,800.0,160200],["2020-08-24",900.0,900.0,800.0,800.0,336000],["2020-08-25",800.0,900.0,700.0,800.0,21500],["2020-08-26",800.0,900.0,800.0,900.0,41200],["2020-08-27",900.0,900.0,800.0,800.0,74000],["2020-08-28",900.0,900.0,800.0,900.0,292800],["2020-08-31",900.0,900.0,800.0,900.0,975600],["2020-09-01",900.0,1000.0,900.0,1000.0,337200],["2020-09-03",1100.0,1100.0,1100.0,1100.0,262200],["2020-09-04",1200.0,1200.0,1200.0,1200.0,338500],["2020-09-07",1300.0,1300.0,1300.0,1300.0,108600],["2020-09-08",1400.0,1400.0,1400.0,1400.0,246700],["2020-09-09",1600.0,1600.0,1600.0,1600.0,199600],["2020-09-10",1800.0,1800.0,1800.0,1800.0,493100],["2020-09-11",2000.0,2000.0,1700.0,2000.0,3870800],["2020-09-14",2100.0,2100.0,1900.0,2100.0,982100],["2020-09-15",2200.0,2200.0,1800.0,1900.0,1883800],["2020-09-16",1900.0,1900.0,1700.0,1800.0,436700],["2020-09-17",1700.0,1800.0,1600.0,1600.0,831800],["2020-09-18",1600.0,1900.0,1500.0,1800.0,1327500],["2020-09-21",1900.0,1900.0,1700.0,1800.0,483900],["2020-09-22",1700.0,1800.0,1700.0,1800.0,196800],["2020-09-23",1700.0,1900.0,1700.0,1800.0,600900],["2020-09-24",1800.0,1800.0,1600.0,1700.0,762700],["2020-09-25",1700.0,1800.0,1700.0,1800.0,144500],["2020-09-28",1600.0,1700.0,1600.0,1700.0,294700],["2020-09-29",1700.0,1800.0,1600.0,1600.0,199200],["2020-09-30",1600.0,1900.0,1600.0,1800.0,1799600],["2020-10-01",1900.0,2000.0,1900.0,2000.0,634600],["2020-10-02",2300.0,2300.0,2200.0,2300.0,1159400],["2020-10-05",2500.0,2600.0,2300.0,2500.0,762100],["2020-10-06",2400.0,2500.0,2200.0,2400.0,814400],["2020-10-07",2300.0,2500.0,2200.0,2400.0,670800],["2020-10-08",2300.0,2600.0,2200.0,2400.0,1102700],["2020-10-09",2300.0,2400.0,2200.0,2300.0,396000],["2020-10-12",2300.0,2400.0,2200.0,2300.0,255700],["2020-10-13",2300.0,2300.0,2100.0,2100.0,370100],["2020-10-14",2200.0,2200.0,2000.0,2100.0,543600],["2020-10-15",2000.0,2200.0,2000.0,2100.0,119800],["2020-10-16",2000.0,2100.0,2000.0,2000.0,223400],["2020-10-19",2100.0,2100.0,1900.0,2100.0,75000],["2020-10-20",2100.0,2300.0,2000.0,2300.0,797700],["2020-10-21",2300.0,2300.0,2100.0,2100.0,194300],["2020-10-22",2200.0,2300.0,2100.0,2300.0,86500],["2020-10-23",2200.0,2300.0,2200.0,2200.0,293200],["2020-10-26",2200.0,2200.0,2000.0,2200.0,270300],["2020-10-27",2100.0,2200.0,2100.0,2200.0,173300],["2020-10-28",2100.0,2100.0,2000.0,2100.0,224700],["2020-10-29",2100.0,2200.0,2000.0,2200.0,283900],["2020-10-30",2100.0,2400.0,2100.0,2200.0,397600],["2020-11-02",2200.0,2300.0,2100.0,2300.0,294500],["2020-11-03",2200.0,2500.0,2200.0,2400.0,1291300],["2020-11-04",2300.0,2600.0,2300.0,2600.0,1115000],["2020-11-05",2700.0,2700.0,2400.0,2600.0,177100],["2020-11-06",2500.0,2700.0,2300.0,2600.0,878000],["2020-11-09",2600.0,2600.0,2400.0,2600.0,531500],["2020-11-10",2600.0,2700.0,2400.0,2600.0,121300],["2020-11-11",2500.0,2600.0,2300.0,2600.0,434700],["2020-11-12",2600.0,2600.0,2400.0,2500.0,135700],["2020-11-13",2500.0,2600.0,2300.0,2400.0,1042700],["2020-11-16",2400.0,2400.0,2300.0,2300.0,291200],["2020-11-17",2300.0,2400.0,2300.0,2400.0,155200],["2020-11-18",2200.0,2400.0,2200.0,2400.0,197700],["2020-11-19",2400.0,2400.0,2200.0,2300.0,426100],["2020-11-20",2300.0,2300.0,2100.0,2200.0,1251700],["2020-11-23",2200.0,2200.0,2000.0,2200.0,747600],["2020-11-24",2200.0,2300.0,2100.0,2300.0,389700],["2020-11-25",2200.0,2300.0,2100.0,2200.0,216000],["2020-11-26",2200.0,2300.0,2100.0,2100.0,79900],["2020-11-27",2100.0,2200.0,2100.0,2100.0,381800],["2020-11-30",2200.0,2200.0,2000.0,2200.0,84900],["2020-12-01",2100.0,2200.0,2000.0,2200.0,128600],["2020-12-02",2200.0,2200.0,2000.0,2100.0,202400],["2020-12-03",2100.0,2200.0,2000.0,2100.0,104400],["2020-12-04",2100.0,2200.0,2000.0,2100.0,389200],["2020-12-07",2100.0,2100.0,1900.0,2100.0,274000],["2020-12-08",2000.0,2100.0,2000.0,2100.0,221400],["2020-12-09",2000.0,2100.0,2000.0,2000.0,270500],["2020-12-10",2100.0,2100.0,1900.0,2000.0,84600],["2020-12-11",2000.0,2100.0,1900.0,2000.0,56300],["2020-12-14",1900.0,2000.0,1900.0,1900.0,292700],["2020-12-15",1900.0,2000.0,1900.0,1900.0,259500],["2020-12-16",2000.0,2000.0,1900.0,1900.0,34900],["2020-12-17",1900.0,2100.0,1900.0,2100.0,527800],["2020-12-18",2200.0,2300.0,2000.0,2300.0,1658800],["2020-12-21",2300.0,2500.0,2300.0,2500.0,1333500],["2020-12-22",2700.0,2800.0,2600.0,2800.0,1575400],["2020-12-23",2900.0,3000.0,2500.0,2600.0,1072700],["2020-12-24",2700.0,2700.0,2300.0,2400.0,756000],["2020-12-25",2400.0,2600.0,2200.0,2600.0,904000],["2020-12-28",2600.0,2600.0,2400.0,2600.0,501600],["2020-12-29",2600.0,2800.0,2500.0,2800.0,911400],["2020-12-30",2800.0,2900.0,2700.0,2900.0,1161600],["2020-12-31",2900.0,2900.0,2700.0,2800.0,185800],["2021-01-04",2800.0,2900.0,2700.0,2800.0,712200],["2021-01-05",2700.0,2800.0,2600.0,2600.0,813100],["2021-01-06",2700.0,2700.0,2400.0,2500.0,430200],["2021-01-07",2500.0,2700.0,2400.0,2600.0,1124400],["2021-01-08",2600.0,2800.0,2600.0,2800.0,1126500],["2021-01-11",3000.0,3200.0,3000.0,3200.0,1423100],["2021-01-12",3500.0,3600.0,3300.0,3600.0,2806300],["2021-01-13",3700.0,3700.0,3400.0,3500.0,1027000],["2021-01-14",3500.0,3500.0,3100.0,3400.0,926900],["2021-01-15",3300.0,3500.0,3200.0,3300.0,763100],["2021-01-18",3400.0,3400.0,3200.0,3400.0,915200],["2021-01-19",3300.0,3600.0,3000.0,3500.0,2105600],["2021-01-20",3500.0,3600.0,3200.0,3600.0,971900],["2021-01-21",3500.0,3900.0,3500.0,3900.0,2472400],["2021-01-22",4200.0,4300.0,4100.0,4300.0,1321300],["2021-01-25",4600.0,4900.0,4300.0,4500.0,2130500],["2021-01-26",4500.0,4500.0,4000.0,4000.0,1177800],["2021-01-27",3400.0,3700.0,3400.0,3400.0,2081400],["2021-01-28",3100.0,3300.0,3000.0,3000.0,1055800],["2021-01-29",2600.0,3400.0,2600.0,3400.0,971300],["2021-02-01",3500.0,3500.0,3000.0,3100.0,585700],["2021-02-02",3100.0,3400.0,3000.0,3300.0,285100],["2021-02-03",3200.0,3600.0,3200.0,3600.0,474500],["2021-02-04",3600.0,3700.0,3500.0,3500.0,170500],["2021-02-05",3500.0,3600.0,3400.0,3400.0,238500],["2021-02-08",3400.0,3400.0,3100.0,3300.0,327400],["2021-02-09",3300.0,3500.0,3200.0,3300.0,86400],["2021-02-17",3400.0,3600.0,3400.0,3600.0,125100],["2021-02-18",3600.0,3700.0,3500.0,3500.0,251200],["2021-02-19",3500.0,3500.0,3400.0,3500.0,158800],["2021-02-22",3500.0,3600.0,3400.0,3500.0,175300],["2021-02-23",3500.0,3500.0,3400.0,3500.0,228500],["2021-02-24",3500.0,3600.0,3400.0,3400.0,279300],["2021-02-25",3500.0,3500.0,3300.0,3500.0,128400],["2021-02-26",3400.0,3400.0,3300.0,3400.0,165500],["2021-03-01",3200.0,3500.0,3200.0,3500.0,230300],["2021-03-02",3400.0,3500.0,3400.0,3500.0,153300],["2021-03-03",3400.0,3500.0,3400.0,3400.0,220500],["2021-03-04",3400.0,3900.0,3400.0,3800.0,1548500],["2021-03-05",3800.0,4100.0,3800.0,4000.0,617000],["2021-03-08",4100.0,4300.0,3900.0,4000.0,345600],["2021-03-09",4000.0,4000.0,3600.0,3800.0,710000],["2021-03-10",3700.0,3800.0,3600.0,3600.0,437800],["2021-03-11",3700.0,3900.0,3700.0,3800.0,311900],["2021-03-12",3900.0,3900.0,3700.0,3800.0,294200],["2021-03-15",3800.0,3800.0,3600.0,3800.0,335200],["2021-03-16",3800.0,3800.0,3600.0,3800.0,151500],["2021-03-17",3600.0,3800.0,3600.0,3700.0,290600],["2021-03-18",3700.0,3700.0,3600.0,3600.0,282600],["2021-03-19",3600.0,3700.0,3500.0,3700.0,285600],["2021-03-22",3600.0,3700.0,3500.0,3600.0,364500],["2021-03-23",3600.0,3700.0,3500.0,3600.0,335900],["2021-03-24",3600.0,3700.0,3400.0,3500.0,247800],["2021-03-25",3600.0,3800.0,3500.0,3700.0,473700],["2021-03-26",3700.0,3700.0,3500.0,3700.0,276600],["2021-03-29",3700.0,4100.0,3600.0,4000.0,1654000],["2021-03-30",4000.0,4100.0,3800.0,3900.0,725200],["2021-03-31",3900.0,3900.0,3800.0,3800.0,292600],["2021-04-01",3800.0,3900.0,3600.0,3800.0,670400],["2021-04-02",3800.0,3900.0,3700.0,3900.0,540000],["2021-04-05",3900.0,4200.0,3800.0,4200.0,1230500],["2021-04-06",4100.0,4200.0,4100.0,4200.0,1008900],["2021-04-07",4200.0,4700.0,4200.0,4700.0,2162100],["2021-04-08",4700.0,4900.0,4300.0,4500.0,1294800],["2021-04-09",4500.0,4800.0,4200.0,4700.0,957500],["2021-04-12",4700.0,5200.0,4700.0,5100.0,2013000],["2021-04-13",5100.0,5200.0,4800.0,4900.0,1274200],["2021-04-14",4800.0,4900.0,4400.0,4900.0,983400],["2021-04-15",4900.0,5100.0,4500.0,4800.0,696700],["2021-04-16",4800.0,4800.0,4200.0,4400.0,1234700],["2021-04-19",4400.0,4600.0,4100.0,4300.0,478700],["2021-04-20",4600.0,4600.0,4100.0,4400.0,418000],["2021-04-22",4300.0,4300.0,3800.0,4000.0,615400],["2021-04-23",4000.0,4100.0,3800.0,4000.0,311700],["2021-04-26",4000.0,4200.0,3800.0,3900.0,329700],["2021-04-27",3700.0,3900.0,3500.0,3800.0,405200],["2021-04-28",3700.0,3900.0,3500.0,3800.0,322300],["2021-04-29",3800.0,3900.0,3700.0,3700.0,145300],["2021-05-04",3500.0,3700.0,3400.0,3700.0,456700],["2021-05-05",3900.0,4000.0,3600.0,4000.0,327300],["2021-05-06",4000.0,4100.0,3700.0,3800.0,246800],["2021-05-07",3600.0,3800.0,3600.0,3700.0,426000],["2021-05-10",3400.0,3700.0,3400.0,3700.0,146000],["2021-05-11",3800.0,3800.0,3600.0,3700.0,111900],["2021-05-12",3700.0,3800.0,3600.0,3800.0,150300],["2021-05-13",3800.0,3800.0,3600.0,3800.0,181200],["2021-05-14",3600.0,3800.0,3600.0,3700.0,123200],["2021-05-17",3600.0,3800.0,3600.0,3700.0,249900],["2021-05-18",3700.0,4100.0,3600.0,3900.0,597700],["2021-05-19",3900.0,3900.0,3700.0,3800.0,60900],["2021-05-20",3800.0,3800.0,3700.0,3800.0,203200],["2021-05-21",3700.0,3700.0,3600.0,3700.0,216200],["2021-05-24",3800.0,3800.0,3600.0,3700.0,107900],["2021-05-25",3700.0,3700.0,3600.0,3700.0,319100],["2021-05-26",3600.0,3600.0,3500.0,3600.0,341200],["2021-05-27",3600.0,3700.0,3500.0,3600.0,211900],["2021-05-28",3600.0,3600.0,3500.0,3500.0,202100],["2021-05-31",3600.0,3700.0,3400.0,3700.0,365400],["2021-06-01",3700.0,3900.0,3700.0,3800.0,403400],["2021-06-02",3900.0,3900.0,3700.0,3800.0,245800],["2021-06-03",3800.0,4100.0,3700.0,4000.0,980300],["2021-06-04",4000.0,4100.0,3900.0,4100.0,564400],["2021-06-07",4100.0,4300.0,3800.0,4000.0,473700],["2021-06-08",4000.0,4000.0,3700.0,3800.0,389300],["2021-06-09",3700.0,3800.0,3600.0,3800.0,389800],["2021-06-10",3700.0,3700.0,3600.0,3700.0,162400],["2021-06-11",3700.0,3700.0,3600.0,3700.0,121900],["2021-06-14",3700.0,3800.0,3700.0,3700.0,157100],["2021-06-15",3700.0,3700.0,3600.0,3700.0,128800],["2021-06-16",3600.0,3700.0,3600.0,3700.0,134100],["2021-06-17",3600.0,3700.0,3600.0,3700.0,444400],["2021-06-18",3600.0,3700.0,3600.0,3700.0,317900],["2021-06-21",3700.0,3700.0,3600.0,3700.0,93000],["2021-06-22",3700.0,3800.0,3600.0,3800.0,662000],["2021-06-23",3800.0,3800.0,3600.0,3700.0,155400],["2021-06-24",3700.0,3800.0,3600.0,3700.0,191000],["2021-06-25",3700.0,3800.0,3600.0,3700.0,299500],["2021-06-28",3700.0,3700.0,3600.0,3700.0,223100],["2021-06-29",3600.0,3700.0,3600.0,3600.0,232300],["2021-06-30",3600.0,3700.0,3500.0,3600.0,101700],["2021-07-01",3600.0,3600.0,3500.0,3600.0,271500],["2021-07-02",3500.0,3600.0,3400.0,3500.0,178000],["2021-07-05",3500.0,3500.0,3300.0,3500.0,317500],["2021-07-06",3400.0,3400.0,3200.0,3200.0,215000],["2021-07-07",3300.0,3300.0,2900.0,3100.0,252900],["2021-07-08",3100.0,3400.0,3100.0,3300.0,116800],["2021-07-09",3300.0,3300.0,3100.0,3100.0,59100],["2021-07-12",3100.0,3100.0,2800.0,2800.0,254400],["2021-07-13",2800.0,3100.0,2800.0,2900.0,113700],["2021-07-14",3100.0,3100.0,2800.0,2900.0,121800],["2021-07-15",2900.0,3000.0,2900.0,3000.0,10800],["2021-07-16",3100.0,3100.0,2900.0,3000.0,6800],["2021-07-19",2900.0,2900.0,2700.0,2900.0,143100],["2021-07-20",2800.0,2900.0,2700.0,2800.0,23900],["2021-07-21",2800.0,3000.0,2800.0,2800.0,48600],["2021-07-22",2800.0,2900.0,2800.0,2900.0,58100],["2021-07-23",2900.0,2900.0,2600.0,2700.0,144600],["2021-07-26",2800.0,2800.0,2700.0,2700.0,46100],["2021-07-27",2800.0,2900.0,2700.0,2800.0,137000],["2021-07-28",2900.0,2900.0,2800.0,2800.0,6200],["2021-07-29",2800.0,2900.0,2800.0,2900.0,5200],["2021-07-30",2800.0,2900.0,2800.0,2800.0,51000],["2021-08-02",2700.0,2800.0,2700.0,2700.0,34000],["2021-08-03",2700.0,2800.0,2700.0,2700.0,32700],["2021-08-04",2800.0,2900.0,2700.0,2900.0,169300],["2021-08-05",2900.0,3100.0,2800.0,3100.0,205800],["2021-08-06",3100.0,3300.0,3000.0,3000.0,231100],["2021-08-09",3000.0,3200.0,3000.0,3200.0,97700],["2021-08-10",3100.0,3100.0,3000.0,3100.0,215800],["2021-08-11",3000.0,3200.0,3000.0,3100.0,120100],["2021-08-12",3100.0,3100.0,3000.0,3100.0,100400],["2021-08-13",3000.0,3000.0,2900.0,3000.0,148300],["2021-08-16",3000.0,3000.0,2900.0,3000.0,241300],["2021-08-17",3000.0,3000.0,2900.0,3000.0,298700],["2021-08-18",3100.0,3100.0,2900.0,3000.0,289800],["2021-08-19",3100.0,3100.0,2900.0,3000.0,72900],["2021-08-20",3000.0,3000.0,2900.0,3000.0,135500],["2021-08-23",3000.0,3000.0,2900.0,2900.0,273900],["2021-08-24",2900.0,3000.0,2900.0,3000.0,127700],["2021-08-25",2900.0,3000.0,2900.0,2900.0,140300],["2021-08-26",2900.0,2900.0,2800.0,2800.0,57000],["2021-08-27",2800.0,2900.0,2800.0,2900.0,52700],["2021-08-30",2800.0,2900.0,2800.0,2900.0,130000],["2021-08-31",2900.0,3200.0,2800.0,3000.0,605300],["2021-09-01",3200.0,3400.0,3200.0,3400.0,719200],["2021-09-06",3400.0,3600.0,3400.0,3600.0,366800],["2021-09-07",3600.0,3600.0,3200.0,3300.0,512100],["2021-09-08",3300.0,3300.0,3100.0,3100.0,225700],["2021-09-09",3100.0,3300.0,3100.0,3200.0,97700],["2021-09-10",3200.0,3300.0,3200.0,3300.0,137300],["2021-09-13",3300.0,3500.0,3200.0,3500.0,578100],["2021-09-14",3500.0,3900.0,3500.0,3900.0,2230300],["2021-09-15",4200.0,4300.0,3900.0,4300.0,1631900],["2021-09-16",4300.0,4800.0,3900.0,4500.0,1675600],["2021-09-17",4500.0,4600.0,4000.0,4300.0,1300200],["2021-09-20",4300.0,4800.0,4100.0,4500.0,1373900],["2021-09-21",4400.0,4900.0,4200.0,4800.0,1283000],["2021-09-22",4800.0,5200.0,4800.0,5200.0,1661500],["2021-09-23",5700.0,5900.0,5200.0,5600.0,2332300],["2021-09-24",5600.0,5600.0,5000.0,5400.0,1068300],["2021-09-27",5000.0,5300.0,4600.0,4600.0,1155400],["2021-09-28",4300.0,4800.0,4000.0,4700.0,907300],["2021-09-29",4300.0,4900.0,4300.0,4800.0,581900],["2021-09-30",4900.0,5200.0,4700.0,4900.0,264200],["2021-10-01",4800.0,4800.0,4500.0,4500.0,317400],["2021-10-04",4600.0,4900.0,4400.0,4800.0,756800],["2021-10-05",4800.0,4900.0,4600.0,4800.0,269500],["2021-10-06",4800.0,4900.0,4600.0,4800.0,504500],["2021-10-07",4800.0,5100.0,4700.0,5000.0,707900],["2021-10-08",5000.0,5100.0,4900.0,4900.0,538100],["2021-10-11",5000.0,5300.0,4900.0,5000.0,753800],["2021-10-12",5000.0,5200.0,4900.0,4900.0,392200],["2021-10-13",5000.0,5000.0,4800.0,4900.0,285700],["2021-10-14",4900.0,5000.0,4800.0,4900.0,328600],["2021-10-15",4900.0,5600.0,4900.0,5600.0,2380100],["2021-10-18",6000.0,6300.0,5600.0,6100.0,1219000],["2021-10-19",6000.0,6100.0,5600.0,5900.0,602500],["2021-10-20",5900.0,6200.0,5700.0,6000.0,1280600],["2021-10-21",6200.0,6200.0,5800.0,6000.0,533400],["2021-10-22",6000.0,6100.0,5800.0,6000.0,805800],["2021-10-25",6000.0,6100.0,5900.0,6000.0,788100],["2021-10-26",6000.0,6200.0,5800.0,6200.0,1348900],["2021-10-27",6200.0,6900.0,6200.0,6900.0,2292800],["2021-10-28",7300.0,7400.0,6700.0,6800.0,979300],["2021-10-29",6800.0,6800.0,6600.0,6800.0,677100],["2021-11-01",6700.0,7300.0,6600.0,6900.0,934500],["2021-11-02",6900.0,7100.0,6700.0,7000.0,1287600],["2021-11-03",7000.0,8000.0,7000.0,7300.0,2284400],["2021-11-04",7300.0,7600.0,7100.0,7300.0,670700],["2021-11-05",7400.0,8000.0,7300.0,7600.0,712400],["2021-11-08",7500.0,7600.0,7000.0,7300.0,891000],["2021-11-09",7200.0,7400.0,7000.0,7200.0,1030300],["2021-11-10",7200.0,7500.0,7000.0,7300.0,785700],["2021-11-11",7400.0,7800.0,7200.0,7800.0,1339000],["2021-11-12",7900.0,8600.0,7700.0,8600.0,2324200],["2021-11-15",9300.0,9500.0,8600.0,9500.0,1748800],["2021-11-16",9400.0,9500.0,8700.0,8900.0,1311200],["2021-11-17",8700.0,9000.0,8300.0,8900.0,949200],["2021-11-18",8700.0,9500.0,8600.0,9300.0,944900],["2021-11-19",9500.0,10000.0,7900.0,9200.0,1729800],["2021-11-22",9000.0,9000.0,7800.0,8000.0,1429100],["2021-11-23",7900.0,7900.0,7100.0,7800.0,834600],["2021-11-24",7600.0,8700.0,7600.0,8700.0,760900],["2021-11-25",8900.0,9500.0,8600.0,8800.0,417100],["2021-11-26",8800.0,8800.0,8200.0,8400.0,659100],["2021-11-29",8300.0,8400.0,7800.0,8400.0,507600],["2021-11-30",8500.0,8700.0,8100.0,8300.0,549300],["2021-12-01",8300.0,8900.0,8100.0,8700.0,1495500],["2021-12-02",8700.0,9000.0,8500.0,8600.0,659800],["2021-12-03",8700.0,8900.0,8300.0,8500.0,675700],["2021-12-06",8400.0,8400.0,7500.0,7800.0,942900],["2021-12-07",7700.0,8300.0,7700.0,8000.0,444000],["2021-12-08",8000.0,8400.0,7900.0,8100.0,441900],["2021-12-09",8100.0,8100.0,8000.0,8000.0,354100],["2021-12-10",8100.0,8200.0,7900.0,8000.0,568900],["2021-12-13",8100.0,8400.0,7900.0,8300.0,862100],["2021-12-14",8400.0,8400.0,8000.0,8100.0,397600],["2021-12-15",8200.0,8200.0,7900.0,8000.0,604100],["2021-12-16",8000.0,8200.0,7900.0,8100.0,465100],["2021-12-17",8100.0,8200.0,7900.0,8200.0,1040500],["2021-12-20",8200.0,9300.0,8200.0,9100.0,2191200],["2021-12-21",9100.0,9100.0,8600.0,8800.0,568500],["2021-12-22",8800.0,8800.0,8500.0,8700.0,962700],["2021-12-23",8700.0,8700.0,7900.0,8400.0,1697400],["2021-12-24",8300.0,8700.0,8100.0,8300.0,591100],["2021-12-27",8300.0,9500.0,8100.0,9500.0,3648500],["2021-12-28",9400.0,10300.0,9400.0,10300.0,2391900],["2021-12-29",11700.0,11700.0,10500.0,11700.0,971600],["2021-12-30",13400.0,13400.0,12000.0,13400.0,5361100],["2021-12-31",15000.0,15200.0,14000.0,15200.0,4602500],["2022-01-04",17000.0,17300.0,14000.0,15000.0,2924800],["2022-01-05",15000.0,17500.0,14000.0,16800.0,3325800],["2022-01-06",16800.0,17900.0,15800.0,17100.0,1803700],["2022-01-07",17500.0,17500.0,16400.0,16500.0,1361200],["2022-01-10",16700.0,18300.0,15700.0,16800.0,3347100],["2022-01-11",16800.0,16900.0,15900.0,16200.0,1840100],["2022-01-12",16000.0,16200.0,13900.0,14200.0,2571100],["2022-01-13",13800.0,14200.0,12200.0,12200.0,1012500],["2022-01-14",10800.0,12500.0,10700.0,11100.0,1395700],["2022-01-17",11100.0,12800.0,10700.0,12800.0,1152700],["2022-01-18",14000.0,14100.0,12000.0,12900.0,715500],["2022-01-19",12500.0,12500.0,11100.0,11400.0,662000],["2022-01-20",11400.0,12800.0,10500.0,12400.0,589500],["2022-01-21",11800.0,12500.0,11500.0,12200.0,409600],["2022-01-24",12200.0,12400.0,10900.0,11100.0,464700],["2022-01-25",11100.0,11200.0,10300.0,10700.0,613900],["2022-01-26",10700.0,11100.0,9100.0,9100.0,981900],["2022-01-27",9500.0,9500.0,8500.0,8600.0,1390900],["2022-01-28",8600.0,8800.0,7600.0,8800.0,526800],["2022-02-07",8500.0,9500.0,8200.0,9500.0,494000],["2022-02-08",9500.0,10400.0,9500.0,10100.0,572600],["2022-02-09",10100.0,10300.0,9500.0,10000.0,433700],["2022-02-10",10000.0,10100.0,9800.0,10100.0,402100],["2022-02-11",10100.0,10300.0,10000.0,10100.0,368300],["2022-02-14",10300.0,10500.0,10000.0,10200.0,582700],["2022-02-15",10300.0,10300.0,9900.0,10000.0,262700],["2022-02-16",9900.0,10200.0,9800.0,10100.0,536200],["2022-02-17",10100.0,11500.0,10000.0,11500.0,875000],["2022-02-18",11600.0,12500.0,11600.0,12500.0,1562700],["2022-02-21",12800.0,13500.0,12400.0,12700.0,843000],["2022-02-22",12700.0,12700.0,11700.0,12100.0,974300],["2022-02-23",12100.0,13800.0,12000.0,12800.0,864900],["2022-02-24",12900.0,13300.0,11900.0,12700.0,967300],["2022-02-25",12600.0,13000.0,12300.0,12700.0,622200],["2022-02-28",12800.0,13300.0,12600.0,13100.0,863500],["2022-03-01",13200.0,13300.0,12800.0,13100.0,614600],["2022-03-02",13100.0,14000.0,13100.0,13200.0,896700],["2022-03-03",13500.0,14000.0,13100.0,13700.0,1063700],["2022-03-04",13700.0,13900.0,13300.0,13600.0,607400],["2022-03-07",13600.0,14800.0,13600.0,14600.0,2017800],["2022-03-08",14700.0,14800.0,13700.0,13800.0,1151500],["2022-03-09",14000.0,14000.0,12700.0,13600.0,1117700],["2022-03-10",13400.0,13400.0,12500.0,13200.0,710800],["2022-03-11",13100.0,13600.0,12700.0,12800.0,875700],["2022-03-14",12600.0,12800.0,11400.0,11600.0,1006600],["2022-03-15",11600.0,12100.0,11000.0,12000.0,635400],["2022-03-16",11800.0,12400.0,11800.0,12100.0,253300],["2022-03-17",12100.0,12400.0,11800.0,12100.0,485500],["2022-03-18",12100.0,12600.0,12100.0,12300.0,488700],["2022-03-21",12400.0,12500.0,12000.0,12300.0,587100],["2022-03-22",12400.0,12400.0,12200.0,12300.0,615900],["2022-03-23",12400.0,12400.0,12100.0,12200.0,514700],["2022-03-24",12300.0,13000.0,12100.0,12600.0,651300],["2022-03-25",12400.0,12900.0,12300.0,12500.0,387600],["2022-03-28",12400.0,12500.0,11600.0,12000.0,741800],["2022-03-29",12000.0,12300.0,11900.0,12200.0,362100],["2022-03-30",12000.0,12000.0,11300.0,11500.0,574400],["2022-03-31",11700.0,11700.0,10900.0,11100.0,599100],["2022-04-01",11100.0,11300.0,10400.0,11200.0,640000],["2022-04-04",11900.0,11900.0,11100.0,11600.0,220300],["2022-04-05",11600.0,11600.0,11300.0,11400.0,178400],["2022-04-06",11200.0,11300.0,10700.0,11000.0,321700],["2022-04-07",11000.0,11000.0,10100.0,10500.0,378000],["2022-04-08",10500.0,10500.0,9800.0,9900.0,388000],["2022-04-12",10200.0,10200.0,8600.0,8900.0,524900],["2022-04-13",8600.0,9300.0,8300.0,9200.0,486800],["2022-04-14",9500.0,9500.0,9000.0,9100.0,249900],["2022-04-15",9100.0,9100.0,8600.0,8800.0,311100],["2022-04-18",8800.0,8800.0,7500.0,7800.0,520200],["2022-04-19",7800.0,8100.0,6700.0,6900.0,364100],["2022-04-20",7000.0,7000.0,6300.0,6300.0,437000],["2022-04-21",5600.0,6300.0,5500.0,5500.0,558100],["2022-04-22",5500.0,6300.0,5300.0,6200.0,659800],["2022-04-25",6800.0,7000.0,6500.0,7000.0,782700],["2022-04-26",6800.0,7200.0,6200.0,7000.0,244500],["2022-04-27",7000.0,7400.0,6800.0,7300.0,233600],["2022-04-28",7100.0,8000.0,7100.0,7800.0,291400],["2022-04-29",7700.0,8500.0,7600.0,8200.0,309600],["2022-05-04",8000.0,8200.0,7500.0,7900.0,263100],["2022-05-05",7900.0,8200.0,7500.0,7900.0,182200],["2022-05-06",7300.0,7500.0,6700.0,6800.0,259800],["2022-05-09",6900.0,6900.0,6200.0,6200.0,337300],["2022-05-10",5700.0,6900.0,5700.0,6900.0,219300],["2022-05-11",7200.0,7200.0,6500.0,7100.0,156400],["2022-05-12",6900.0,7100.0,6000.0,6300.0,240300],["2022-05-13",6300.0,6400.0,5700.0,6100.0,194800],["2022-05-16",6500.0,6900.0,6400.0,6500.0,142500],["2022-05-17",6500.0,7100.0,6300.0,7000.0,339500],["2022-05-18",7000.0,7100.0,6800.0,6900.0,192900],["2022-05-19",6800.0,6900.0,6200.0,6800.0,134600],["2022-05-20",6700.0,6900.0,6600.0,6700.0,122000],["2022-05-23",6800.0,6800.0,6400.0,6500.0,159400],["2022-05-24",6500.0,6700.0,6100.0,6600.0,260400],["2022-05-25",6800.0,6800.0,6400.0,6600.0,156800],["2022-05-26",6700.0,6800.0,6400.0,6600.0,464600],["2022-05-27",6600.0,6600.0,6400.0,6600.0,235800],["2022-05-30",6700.0,7000.0,6600.0,7000.0,470000],["2022-05-31",7000.0,7100.0,6800.0,6900.0,348700],["2022-06-01",6900.0,6900.0,6600.0,6700.0,273600],["2022-06-02",6600.0,6700.0,6400.0,6400.0,322400],["2022-06-03",6400.0,6600.0,6000.0,6300.0,183800],["2022-06-06",6500.0,6500.0,6100.0,6200.0,268700],["2022-06-07",6200.0,6200.0,5900.0,6100.0,254800],["2022-06-08",6000.0,6300.0,6000.0,6200.0,227300],["2022-06-09",6200.0,6200.0,6000.0,6100.0,166900],["2022-06-10",6100.0,6100.0,5800.0,6000.0,211700],["2022-06-13",5700.0,5700.0,5100.0,5100.0,364900],["2022-06-14",5200.0,5500.0,5000.0,5300.0,319200],["2022-06-15",5500.0,5500.0,4700.0,4800.0,203200],["2022-06-16",5000.0,5200.0,4900.0,5000.0,89100],["2022-06-17",4900.0,4900.0,4300.0,4500.0,218400],["2022-06-20",4700.0,4700.0,3800.0,3900.0,237600],["2022-06-21",3900.0,3900.0,3500.0,3700.0,151800],["2022-06-22",3700.0,4200.0,3700.0,4100.0,266700],["2022-06-23",4100.0,4300.0,4000.0,4300.0,102000],["2022-06-24",4400.0,4400.0,4100.0,4300.0,99300],["2022-06-27",4300.0,4300.0,4100.0,4300.0,104400],["2022-06-28",4300.0,4800.0,4300.0,4800.0,457500],["2022-06-29",4800.0,5300.0,4800.0,5100.0,240800],["2022-06-30",5000.0,5000.0,4500.0,4600.0,134900],["2022-07-01",4400.0,4600.0,4100.0,4500.0,553800],["2022-07-04",4500.0,4800.0,4400.0,4500.0,165900],["2022-07-05",4600.0,4600.0,4200.0,4400.0,120500],["2022-07-06",4300.0,4300.0,4000.0,4200.0,96400],["2022-07-07",4200.0,4300.0,4000.0,4100.0,140500],["2022-07-08",4300.0,4400.0,4100.0,4200.0,180500],["2022-07-11",4300.0,4400.0,4200.0,4300.0,118900],["2022-07-12",4300.0,4500.0,4200.0,4500.0,166600],["2022-07-13",4500.0,4800.0,4400.0,4600.0,364900],["2022-07-14",4400.0,4700.0,4400.0,4600.0,104100],["2022-07-15",4600.0,4800.0,4500.0,4500.0,219200],["2022-07-18",4600.0,4700.0,4500.0,4600.0,204200],["2022-07-19",4700.0,4700.0,4500.0,4600.0,218900],["2022-07-20",4600.0,4800.0,4600.0,4700.0,208600],["2022-07-21",4600.0,4700.0,4500.0,4600.0,133100],["2022-07-22",4600.0,4700.0,4500.0,4600.0,144600],["2022-07-25",4500.0,4600.0,4400.0,4400.0,71500],["2022-07-26",4400.0,4400.0,4300.0,4400.0,108700],["2022-07-27",4300.0,4300.0,4200.0,4300.0,152100],["2022-07-28",4300.0,4500.0,4200.0,4500.0,101900],["2022-07-29",4500.0,4500.0,4300.0,4400.0,71500],["2022-08-01",4400.0,4500.0,4300.0,4500.0,210900],["2022-08-02",4500.0,4800.0,4500.0,4700.0,327900],["2022-08-03",4700.0,4800.0,4600.0,4800.0,275000],["2022-08-04",4800.0,5100.0,4800.0,5100.0,604000],["2022-08-05",5100.0,5700.0,5100.0,5600.0,877500],["2022-08-08",5600.0,5800.0,5600.0,5700.0,455300],["2022-08-09",5700.0,5800.0,5300.0,5700.0,548900],["2022-08-10",5700.0,5700.0,5400.0,5600.0,258400],["2022-08-11",5600.0,5700.0,5400.0,5500.0,590700],["2022-08-12",5600.0,5600.0,5400.0,5500.0,297800],["2022-08-15",5500.0,5500.0,5400.0,5500.0,253400],["2022-08-16",5500.0,5600.0,5200.0,5500.0,235800],["2022-08-17",5500.0,5500.0,5100.0,5300.0,239400],["2022-08-18",5200.0,5300.0,5000.0,5200.0,226900],["2022-08-19",5100.0,5300.0,5000.0,5100.0,134000],["2022-08-22",5100.0,5100.0,4800.0,4900.0,338300],["2022-08-23",4900.0,5600.0,4800.0,5600.0,1051400],["2022-08-24",5600.0,5900.0,5600.0,5700.0,350000],["2022-08-25",5700.0,5700.0,5500.0,5600.0,217500],["2022-08-26",5600.0,5600.0,5200.0,5400.0,482500],["2022-08-29",5100.0,5600.0,5000.0,5500.0,517700],["2022-08-30",5600.0,5900.0,5500.0,5800.0,780200],["2022-08-31",5800.0,5800.0,5500.0,5800.0,296100],["2022-09-05",5800.0,5900.0,5600.0,5700.0,504300],["2022-09-06",5500.0,5700.0,5500.0,5500.0,405900],["2022-09-07",5500.0,5600.0,5000.0,5100.0,610800],["2022-09-08",5200.0,5500.0,5100.0,5200.0,205300],["2022-09-09",5200.0,5400.0,4900.0,5300.0,262100],["2022-09-12",5300.0,5700.0,5300.0,5500.0,451700],["2022-09-13",5600.0,5600.0,5300.0,5400.0,248100],["2022-09-14",5300.0,5500.0,5200.0,5500.0,230300],["2022-09-15",5500.0,5700.0,5500.0,5600.0,464900],["2022-09-16",5500.0,5700.0,5300.0,5300.0,278600],["2022-09-19",5500.0,6000.0,5100.0,5700.0,1215800],["2022-09-20",5800.0,5800.0,5300.0,5700.0,259100],["2022-09-21",5600.0,6300.0,5600.0,6200.0,2377500],["2022-09-22",6100.0,6600.0,6000.0,6200.0,637100],["2022-09-23",6200.0,6200.0,5700.0,6100.0,828600],["2022-09-26",5800.0,5900.0,5400.0,5700.0,768300],["2022-09-27",5700.0,5800.0,5500.0,5700.0,375700],["2022-09-28",5700.0,5700.0,5400.0,5400.0,421900],["2022-09-29",5500.0,5700.0,5200.0,5300.0,517800],["2022-09-30",5300.0,5300.0,4700.0,5100.0,590900],["2022-10-03",4900.0,4900.0,4200.0,4400.0,411700],["2022-10-04",4500.0,4800.0,4000.0,4200.0,488900],["2022-10-05",4400.0,4800.0,4200.0,4800.0,601300],["2022-10-06",5000.0,5200.0,5000.0,5200.0,1116900],["2022-10-07",5200.0,5400.0,4600.0,4700.0,583200],["2022-10-10",4700.0,5200.0,4500.0,5000.0,280400],["2022-10-11",5300.0,5300.0,4600.0,4800.0,307900],["2022-10-12",4900.0,5400.0,4700.0,5300.0,722700],["2022-10-13",5400.0,5500.0,5000.0,5100.0,363800],["2022-10-14",5400.0,5400.0,5100.0,5200.0,337500],["2022-10-17",5300.0,5300.0,4800.0,5300.0,291500],["2022-10-18",5200.0,5700.0,5200.0,5500.0,896100],["2022-10-19",5500.0,5500.0,5200.0,5400.0,221700],["2022-10-20",5300.0,5400.0,5200.0,5300.0,223400],["2022-10-21",5200.0,5200.0,4600.0,4800.0,610000],["2022-10-24",4900.0,5200.0,4300.0,4500.0,431300],["2022-10-25",4500.0,4800.0,4100.0,4500.0,323300],["2022-10-26",4800.0,4800.0,4300.0,4500.0,158700],["2022-10-27",4500.0,4800.0,4500.0,4800.0,315000],["2022-10-28",4700.0,4800.0,4500.0,4700.0,196300],["2022-10-31",4700.0,4700.0,4400.0,4600.0,236600],["2022-11-01",4500.0,4600.0,4400.0,4500.0,228100],["2022-11-02",4500.0,4600.0,4400.0,4400.0,239600],["2022-11-03",4400.0,4600.0,4200.0,4500.0,223700],["2022-11-04",4400.0,4400.0,3900.0,4100.0,475200],["2022-11-07",4100.0,4300.0,3500.0,3600.0,422200],["2022-11-08",3600.0,3900.0,3600.0,3800.0,175300],["2022-11-09",3800.0,4000.0,3600.0,3800.0,296000],["2022-11-10",3900.0,3900.0,3300.0,3300.0,512100],["2022-11-11",3300.0,3400.0,2900.0,2900.0,445900],["2022-11-14",2900.0,2900.0,2600.0,2600.0,359100],["2022-11-15",2400.0,2400.0,2300.0,2300.0,145900],["2022-11-16",2100.0,2600.0,2000.0,2500.0,882700],["2022-11-17",2500.0,2600.0,2500.0,2600.0,236900],["2022-11-18",2700.0,2900.0,2500.0,2800.0,672400],["2022-11-21",2900.0,3100.0,2700.0,3000.0,293600],["2022-11-22",3000.0,3300.0,3000.0,3200.0,573200],["2022-11-23",3200.0,3300.0,2800.0,2900.0,463100],["2022-11-24",2800.0,3000.0,2700.0,2900.0,863400],["2022-11-25",2900.0,3000.0,2900.0,3000.0,371500],["2022-11-28",3100.0,3300.0,3100.0,3300.0,661100],["2022-11-29",3500.0,3500.0,3100.0,3400.0,417300],["2022-11-30",3400.0,3400.0,3200.0,3400.0,404200],["2022-12-01",3400.0,3600.0,3300.0,3500.0,578700],["2022-12-02",3500.0,3700.0,3200.0,3600.0,449200],["2022-12-05",3700.0,3800.0,3500.0,3700.0,574000],["2022-12-06",3700.0,3700.0,3200.0,3200.0,681100],["2022-12-07",3300.0,3400.0,3100.0,3200.0,259800],["2022-12-08",3100.0,3500.0,3100.0,3400.0,279600],["2022-12-09",3500.0,3500.0,3100.0,3300.0,101800],["2022-12-12",3400.0,3400.0,3100.0,3200.0,459100],["2022-12-13",3200.0,3300.0,3000.0,3200.0,170200],["2022-12-14",3100.0,3300.0,3100.0,3300.0,286300],["2022-12-15",3300.0,3400.0,3200.0,3300.0,256300],["2022-12-16",3200.0,3300.0,3100.0,3200.0,159700],["2022-12-19",3300.0,3300.0,3100.0,3200.0,99200],["2022-12-20",3200.0,3200.0,2800.0,2900.0,448700],["2022-12-21",2900.0,3000.0,2700.0,2800.0,101700],["2022-12-22",3000.0,3100.0,2800.0,3000.0,147900],["2022-12-23",3000.0,3000.0,2700.0,2800.0,73200],["2022-12-26",2800.0,2800.0,2500.0,2500.0,250800],["2022-12-27",2600.0,2700.0,2400.0,2700.0,179000],["2022-12-28",2700.0,2700.0,2500.0,2700.0,122000],["2022-12-29",2700.0,2700.0,2500.0,2500.0,64000],["2022-12-30",2600.0,2700.0,2500.0,2500.0,128300],["2023-01-03",2500.0,2900.0,2500.0,2900.0,296600],["2023-01-04",2900.0,3100.0,2900.0,3000.0,202600],["2023-01-05",3000.0,3000.0,2800.0,2900.0,143000],["2023-01-06",2900.0,2900.0,2700.0,2900.0,148900],["2023-01-09",2800.0,2900.0,2800.0,2900.0,97600],["2023-01-10",2800.0,3200.0,2700.0,3000.0,619000],["2023-01-11",3100.0,3200.0,2900.0,3000.0,127800],["2023-01-12",3100.0,3100.0,2800.0,2900.0,127200],["2023-01-13",3000.0,3000.0,2800.0,3000.0,135300],["2023-01-16",2900.0,3000.0,2800.0,3000.0,86500],["2023-01-17",2900.0,3000.0,2800.0,3000.0,173300],["2023-01-18",2900.0,3000.0,2800.0,2900.0,306800],["2023-01-19",2900.0,3000.0,2800.0,3000.0,305900],["2023-01-27",3000.0,3200.0,3000.0,3100.0,285700],["2023-01-30",3100.0,3400.0,3000.0,3400.0,679200],["2023-01-31",3400.0,3500.0,3100.0,3500.0,315700],["2023-02-01",3400.0,3600.0,3200.0,3300.0,507000],["2023-02-02",3300.0,3300.0,3100.0,3200.0,224000],["2023-02-03",3300.0,3300.0,3100.0,3200.0,104700],["2023-02-06",3100.0,3200.0,3000.0,3200.0,181400],["2023-02-07",3200.0,3200.0,2900.0,3000.0,327700],["2023-02-08",3000.0,3100.0,2900.0,3000.0,205800],["2023-02-09",3000.0,3100.0,3000.0,3000.0,121300],["2023-02-10",3100.0,3100.0,2900.0,2900.0,154100],["2023-02-13",3000.0,3000.0,2800.0,2900.0,285100],["2023-02-14",2900.0,2900.0,2700.0,2900.0,96600],["2023-02-15",2800.0,3000.0,2800.0,3000.0,133800],["2023-02-16",3000.0,3100.0,2900.0,3000.0,201000],["2023-02-17",3100.0,3100.0,2900.0,3000.0,96100],["2023-02-20",3000.0,3200.0,3000.0,3100.0,350300],["2023-02-21",3100.0,3200.0,3000.0,3100.0,324400],["2023-02-22",3000.0,3400.0,3000.0,3100.0,428200],["2023-02-23",3000.0,3100.0,2900.0,3100.0,141300],["2023-02-24",3100.0,3200.0,3000.0,3100.0,311800],["2023-02-27",3000.0,3100.0,2900.0,3000.0,124200],["2023-02-28",3100.0,3100.0,2900.0,3000.0,68600],["2023-03-01",2900.0,3100.0,2900.0,3100.0,206100],["2023-03-02",3100.0,3100.0,3000.0,3000.0,138700],["2023-03-03",3000.0,3000.0,2900.0,3000.0,130800],["2023-03-06",3000.0,3100.0,2900.0,3100.0,199900],["2023-03-07",3000.0,3100.0,2900.0,3100.0,130600],["2023-03-08",3100.0,3100.0,2900.0,3000.0,110300],["2023-03-09",3000.0,3100.0,2900.0,3000.0,94300],["2023-03-10",3000.0,3000.0,2900.0,2900.0,172400],["2023-03-13",2900.0,3000.0,2800.0,3000.0,113100],["2023-03-14",2900.0,2900.0,2800.0,2800.0,197500],["2023-03-15",2800.0,3000.0,2800.0,2900.0,253000],["2023-03-16",2900.0,2900.0,2800.0,2800.0,100000],["2023-03-17",2800.0,2900.0,2400.0,2600.0,901900],["2023-03-20",2600.0,2600.0,2300.0,2300.0,509100],["2023-03-21",2300.0,2500.0,2300.0,2500.0,239500],["2023-03-22",2300.0,2500.0,2300.0,2400.0,93400],["2023-03-23",2300.0,2400.0,2300.0,2300.0,158600],["2023-03-24",2400.0,2500.0,2200.0,2400.0,320100],["2023-03-27",2400.0,2500.0,2300.0,2300.0,135200],["2023-03-28",2400.0,2500.0,2300.0,2400.0,110300],["2023-03-29",2400.0,2500.0,2300.0,2400.0,171100],["2023-03-30",2400.0,2700.0,2400.0,2600.0,458800],["2023-03-31",2600.0,2600.0,2400.0,2500.0,137400],["2023-04-03",2500.0,2700.0,2400.0,2700.0,777400],["2023-04-04",2700.0,2800.0,2600.0,2800.0,309200],["2023-04-05",2800.0,2900.0,2700.0,2900.0,606200],["2023-04-06",2900.0,2900.0,2700.0,2800.0,331400],["2023-04-07",2800.0,2800.0,2600.0,2700.0,328700],["2023-04-10",2700.0,2900.0,2700.0,2700.0,319800],["2023-04-11",2800.0,2800.0,2600.0,2800.0,187800],["2023-04-12",2800.0,2800.0,2600.0,2700.0,169200],["2023-04-13",2700.0,2700.0,2500.0,2600.0,195900],["2023-04-14",2700.0,2700.0,2500.0,2500.0,188500],["2023-04-17",2500.0,2600.0,2400.0,2500.0,137300],["2023-04-18",2500.0,2600.0,2500.0,2600.0,95000],["2023-04-19",2500.0,2600.0,2400.0,2500.0,153600],["2023-04-20",2500.0,2600.0,2400.0,2500.0,117100],["2023-04-21",2400.0,2600.0,2400.0,2500.0,68700],["2023-04-24",2400.0,2600.0,2400.0,2600.0,65600],["2023-04-25",2500.0,2500.0,2400.0,2500.0,225100],["2023-04-26",2400.0,2500.0,2400.0,2500.0,80300],["2023-04-27",2500.0,2500.0,2400.0,2400.0,69900],["2023-04-28",2500.0,2700.0,2500.0,2700.0,567400],["2023-05-04",2700.0,2800.0,2600.0,2800.0,216600],["2023-05-05",2700.0,2800.0,2600.0,2800.0,538600],["2023-05-08",2800.0,2900.0,2600.0,2900.0,435100],["2023-05-09",2900.0,3000.0,2700.0,2900.0,856100],["2023-05-10",2800.0,2900.0,2800.0,2800.0,349400],["2023-05-11",2800.0,2900.0,2700.0,2800.0,295400],["2023-05-12",2800.0,2800.0,2700.0,2700.0,220300],["2023-05-15",2700.0,2900.0,2700.0,2800.0,801700],["2023-05-16",2900.0,3100.0,2900.0,3000.0,848900],["2023-05-17",3000.0,3000.0,2900.0,3000.0,607200],["2023-05-18",3000.0,3000.0,2700.0,2800.0,753900],["2023-05-19",2800.0,2900.0,2700.0,2800.0,430400],["2023-05-22",2800.0,3000.0,2800.0,3000.0,701700],["2023-05-23",3000.0,3100.0,2900.0,3000.0,829200],["2023-05-24",3000.0,3000.0,2900.0,2900.0,418900],["2023-05-25",2900.0,3000.0,2800.0,2900.0,413600],["2023-05-26",2900.0,3300.0,2900.0,3200.0,1629800],["2023-05-29",3300.0,3500.0,3300.0,3500.0,816400],["2023-05-30",3700.0,4000.0,3500.0,3800.0,1858300],["2023-05-31",3800.0,4000.0,3700.0,3900.0,1324900],["2023-06-01",4000.0,4100.0,3700.0,4000.0,1064200],["2023-06-02",4000.0,4000.0,3600.0,3800.0,855600],["2023-06-05",3900.0,4200.0,3800.0,4100.0,1394300],["2023-06-06",4100.0,4200.0,3900.0,4200.0,740000],["2023-06-07",4200.0,4200.0,4000.0,4100.0,755700],["2023-06-08",4000.0,4300.0,4000.0,4100.0,1121000],["2023-06-09",4100.0,4100.0,3800.0,4000.0,402600],["2023-06-12",4000.0,4100.0,3900.0,4100.0,626900],["2023-06-13",4100.0,4600.0,4000.0,4600.0,2365000],["2023-06-14",4900.0,5000.0,4600.0,4900.0,1871100],["2023-06-15",5000.0,5000.0,4300.0,4600.0,1192900],["2023-06-16",4500.0,4700.0,4100.0,4200.0,1439900],["2023-06-19",4200.0,4400.0,4000.0,4100.0,651100],["2023-06-20",4200.0,4300.0,4100.0,4300.0,283800],["2023-06-21",4300.0,4400.0,4100.0,4400.0,611600],["2023-06-22",4300.0,4500.0,4200.0,4400.0,512700],["2023-06-23",4400.0,4400.0,4200.0,4300.0,515900],["2023-06-26",4200.0,4200.0,4000.0,4100.0,679500],["2023-06-27",4100.0,4300.0,4100.0,4100.0,360400],["2023-06-28",4200.0,4200.0,3900.0,4000.0,693000],["2023-06-29",4000.0,4000.0,3800.0,3900.0,444700],["2023-06-30",3900.0,3900.0,3700.0,3800.0,365500],["2023-07-03",3800.0,3900.0,3700.0,3800.0,250700],["2023-07-04",3700.0,4200.0,3700.0,4200.0,877400],["2023-07-05",4000.0,4300.0,4000.0,4100.0,320700],["2023-07-06",4100.0,4100.0,3900.0,4000.0,404000],["2023-07-07",3900.0,4000.0,3900.0,3900.0,185300],["2023-07-10",4000.0,4100.0,3900.0,4000.0,537500],["2023-07-11",4000.0,4500.0,4000.0,4300.0,1270300],["2023-07-12",4300.0,4400.0,4000.0,4200.0,453300],["2023-07-13",4200.0,4300.0,4100.0,4200.0,343000],["2023-07-14",4200.0,4400.0,4100.0,4300.0,622800],["2023-07-17",4400.0,4500.0,4300.0,4400.0,661700],["2023-07-18",4300.0,4400.0,4200.0,4300.0,703100],["2023-07-19",4300.0,4300.0,4100.0,4200.0,446300],["2023-07-20",4100.0,4200.0,4100.0,4200.0,203100],["2023-07-21",4100.0,4300.0,4100.0,4200.0,265400],["2023-07-24",4200.0,4400.0,4100.0,4400.0,793800],["2023-07-25",4300.0,4500.0,4300.0,4500.0,1340700],["2023-07-26",4500.0,4500.0,4300.0,4400.0,163700],["2023-07-27",4400.0,4500.0,4200.0,4300.0,548600],["2023-07-28",4300.0,4400.0,4200.0,4400.0,613400],["2023-07-31",4400.0,4800.0,4400.0,4600.0,1387600],["2023-08-01",4600.0,4600.0,4200.0,4300.0,722200],["2023-08-02",4300.0,4400.0,4200.0,4400.0,465200],["2023-08-03",4300.0,4300.0,4100.0,4300.0,416200],["2023-08-04",4200.0,4300.0,4100.0,4300.0,389700],["2023-08-07",4300.0,4400.0,4200.0,4300.0,407500],["2023-08-08",4300.0,4600.0,4300.0,4600.0,1578000],["2023-08-09",4600.0,4900.0,4500.0,4800.0,1528900],["2023-08-10",4700.0,4900.0,4500.0,4700.0,1065800],["2023-08-11",4800.0,4800.0,4200.0,4600.0,822100],["2023-08-14",4500.0,4500.0,4300.0,4500.0,718800],["2023-08-15",4400.0,4500.0,4300.0,4500.0,472100],["2023-08-16",4500.0,4500.0,4300.0,4500.0,394500],["2023-08-17",4500.0,4500.0,4300.0,4300.0,369200],["2023-08-18",4400.0,4400.0,3800.0,3800.0,1532000],["2023-08-21",3900.0,4000.0,3700.0,3800.0,280500],["2023-08-22",3900.0,3900.0,3700.0,3900.0,401900],["2023-08-23",3900.0,3900.0,3700.0,3800.0,327100],["2023-08-24",3800.0,3900.0,3800.0,3900.0,228000],["2023-08-25",3900.0,4000.0,3800.0,3900.0,341100],["2023-08-28",4000.0,4000.0,3900.0,3900.0,201600],["2023-08-29",3900.0,4000.0,3800.0,4000.0,197200],["2023-08-30",3900.0,4000.0,3800.0,3900.0,231200],["2023-08-31",3900.0,4000.0,3900.0,3900.0,259000],["2023-09-05",3900.0,4100.0,3900.0,4100.0,405900],["2023-09-06",4100.0,4100.0,3900.0,4100.0,394900],["2023-09-07",4100.0,4200.0,4000.0,4200.0,534100],["2023-09-08",4200.0,4200.0,4000.0,4100.0,362300],["2023-09-11",4100.0,4200.0,3900.0,4000.0,515000],["2023-09-12",4000.0,4100.0,3900.0,4100.0,470000],["2023-09-13",4100.0,4200.0,4000.0,4100.0,420500],["2023-09-14",4000.0,4000.0,3800.0,3900.0,334400],["2023-09-15",3900.0,4300.0,3900.0,4100.0,877200],["2023-09-18",4100.0,4100.0,3900.0,4000.0,229000],["2023-09-19",4000.0,4000.0,3900.0,4000.0,138100],["2023-09-20",4000.0,4100.0,3900.0,4000.0,207400],["2023-09-21",4100.0,4100.0,3900.0,4000.0,313800],["2023-09-22",3900.0,3900.0,3400.0,3800.0,549100],["2023-09-25",3700.0,3800.0,3400.0,3500.0,308400],["2023-09-26",3600.0,3600.0,3400.0,3500.0,318900],["2023-09-27",3500.0,3500.0,3000.0,3400.0,636100],["2023-09-28",3300.0,3500.0,3300.0,3500.0,194600],["2023-09-29",3500.0,3500.0,3400.0,3500.0,134700],["2023-10-02",3400.0,3500.0,3400.0,3500.0,188300],["2023-10-03",3400.0,3400.0,3100.0,3200.0,215600],["2023-10-04",3200.0,3300.0,3100.0,3300.0,150300],["2023-10-05",3300.0,3400.0,3100.0,3200.0,116600],["2023-10-06",3100.0,3200.0,2900.0,3200.0,181500],["2023-10-09",3200.0,3400.0,3200.0,3300.0,374900],["2023-10-10",3400.0,3500.0,3300.0,3500.0,354200],["2023-10-11",3500.0,3500.0,3400.0,3400.0,294900],["2023-10-12",3400.0,3500.0,3300.0,3300.0,194800],["2023-10-13",3300.0,3400.0,3300.0,3300.0,201100],["2023-10-16",3300.0,3500.0,3300.0,3300.0,177100],["2023-10-17",3400.0,3400.0,3200.0,3400.0,113600],["2023-10-18",3300.0,3400.0,3000.0,3200.0,273400],["2023-10-19",3100.0,3200.0,2900.0,3100.0,287400],["2023-10-20",3100.0,3200.0,3000.0,3200.0,28800],["2023-10-23",3100.0,3100.0,3000.0,3100.0,102800],["2023-10-24",3100.0,3200.0,3000.0,3100.0,97500],["2023-10-25",3200.0,3200.0,3100.0,3200.0,66700],["2023-10-26",3100.0,3100.0,2700.0,2800.0,395800],["2023-10-27",2900.0,3000.0,2800.0,3000.0,79600],["2023-10-30",2900.0,3000.0,2700.0,2800.0,103200],["2023-10-31",2800.0,2900.0,2600.0,2700.0,167400],["2023-11-01",2700.0,2700.0,2600.0,2700.0,52100],["2023-11-02",2800.0,3000.0,2700.0,2900.0,184900],["2023-11-03",3000.0,3000.0,2800.0,3000.0,109200],["2023-11-06",3000.0,3000.0,2800.0,2800.0,114800],["2023-11-07",2900.0,3100.0,2900.0,3000.0,217700],["2023-11-08",3000.0,3200.0,2900.0,3100.0,224000],["2023-11-09",3100.0,3200.0,3000.0,3000.0,293500],["2023-11-10",3100.0,3100.0,2900.0,3000.0,332200],["2023-11-13",3000.0,3100.0,2900.0,3000.0,69400],["2023-11-14",3000.0,3100.0,3000.0,3000.0,213500],["2023-11-15",3100.0,3100.0,3000.0,3000.0,78400],["2023-11-16",2900.0,3100.0,2900.0,3000.0,93600],["2023-11-17",3000.0,3100.0,2900.0,3000.0,136400],["2023-11-20",3000.0,3000.0,2800.0,3000.0,167100],["2023-11-21",3000.0,3000.0,2900.0,3000.0,16300],["2023-11-22",3000.0,3000.0,2900.0,3000.0,80400],["2023-11-23",3000.0,3000.0,2900.0,2900.0,231500],["2023-11-24",2900.0,3000.0,2800.0,3000.0,62200],["2023-11-27",2900.0,2900.0,2800.0,2900.0,26000],["2023-11-28",2800.0,2900.0,2800.0,2900.0,149000],["2023-11-29",3000.0,3000.0,2800.0,2900.0,72600],["2023-11-30",3000.0,3000.0,2800.0,2900.0,221600],["2023-12-01",2900.0,2900.0,2800.0,2900.0,44300],["2023-12-04",2800.0,2900.0,2800.0,2900.0,130900],["2023-12-05",2900.0,2900.0,2800.0,2900.0,38200],["2023-12-06",2800.0,2900.0,2800.0,2900.0,211500],["2023-12-07",2900.0,2900.0,2800.0,2900.0,73700],["2023-12-08",2800.0,2800.0,2700.0,2800.0,134700],["2023-12-11",2800.0,2800.0,2700.0,2800.0,172900],["2023-12-12",2800.0,2800.0,2700.0,2800.0,61400],["2023-12-13",2800.0,2800.0,2700.0,2800.0,38900],["2023-12-14",2800.0,2800.0,2700.0,2700.0,142400],["2023-12-15",2700.0,2800.0,2700.0,2700.0,183500],["2023-12-18",2700.0,2700.0,2600.0,2700.0,49700],["2023-12-19",2700.0,2800.0,2600.0,2700.0,90000],["2023-12-20",2700.0,2800.0,2700.0,2700.0,38100],["2023-12-21",2700.0,2700.0,2600.0,2600.0,50100],["2023-12-22",2600.0,2700.0,2600.0,2700.0,104100],["2023-12-25",2700.0,2700.0,2600.0,2700.0,186900],["2023-12-26",2700.0,2700.0,2600.0,2700.0,27600],["2023-12-27",2600.0,2700.0,2600.0,2700.0,68500],["2023-12-28",2600.0,2700.0,2600.0,2700.0,11600],["2023-12-29",2700.0,2700.0,2600.0,2700.0,56200],["2024-01-02",2700.0,2700.0,2600.0,2700.0,66600],["2024-01-03",2600.0,2700.0,2600.0,2600.0,83300],["2024-01-04",2600.0,2700.0,2600.0,2700.0,195700],["2024-01-05",2700.0,2700.0,2600.0,2600.0,100300],["2024-01-08",2600.0,2700.0,2600.0,2600.0,193700],["2024-01-09",2600.0,2700.0,2500.0,2600.0,210100],["2024-01-10",2700.0,2700.0,2600.0,2600.0,44600],["2024-01-11",2600.0,2700.0,2600.0,2600.0,68800],["2024-01-12",2600.0,2600.0,2500.0,2600.0,279300],["2024-01-15",2600.0,2600.0,2500.0,2600.0,45500],["2024-01-16",2600.0,2600.0,2500.0,2600.0,66700],["2024-01-17",2500.0,2700.0,2500.0,2700.0,201100],["2024-01-18",2600.0,2600.0,2500.0,2600.0,16200],["2024-01-19",2600.0,2600.0,2600.0,2600.0,76100],["2024-01-22",2600.0,2700.0,2600.0,2700.0,69700],["2024-01-23",2600.0,2600.0,2600.0,2600.0,135100],["2024-01-24",2700.0,2700.0,2600.0,2700.0,82300],["2024-01-25",2700.0,2800.0,2600.0,2700.0,233800],["2024-01-26",2700.0,2800.0,2700.0,2700.0,70200],["2024-01-29",2700.0,2700.0,2600.0,2600.0,27800],["2024-01-30",2700.0,2700.0,2500.0,2600.0,369700],["2024-01-31",2600.0,2600.0,2500.0,2600.0,75300],["2024-02-01",2600.0,2600.0,2500.0,2600.0,32500],["2024-02-02",2500.0,2600.0,2500.0,2500.0,58100],["2024-02-05",2500.0,2500.0,2500.0,2500.0,99000],["2024-02-06",2500.0,2600.0,2500.0,2500.0,45000],["2024-02-07",2500.0,2600.0,2500.0,2600.0,37600],["2024-02-15",2600.0,2600.0,2500.0,2600.0,48100],["2024-02-16",2600.0,2600.0,2500.0,2600.0,74300],["2024-02-19",2600.0,2700.0,2600.0,2700.0,284100],["2024-02-20",2800.0,2800.0,2600.0,2700.0,83400],["2024-02-21",2700.0,2800.0,2700.0,2800.0,168500],["2024-02-22",2800.0,3000.0,2800.0,2900.0,784600],["2024-02-23",2900.0,3000.0,2700.0,2800.0,490000],["2024-02-26",2800.0,2900.0,2700.0,2800.0,181700],["2024-02-27",2800.0,2900.0,2700.0,2900.0,364200],["2024-02-28",2900.0,3000.0,2800.0,3000.0,386700],["2024-02-29",3000.0,3000.0,2800.0,2800.0,264300],["2024-03-01",2800.0,2900.0,2700.0,2800.0,122900],["2024-03-04",2800.0,2900.0,2700.0,2800.0,141900],["2024-03-05",2800.0,2900.0,2700.0,2800.0,261000],["2024-03-06",2800.0,2800.0,2700.0,2700.0,407200],["2024-03-07",2700.0,2900.0,2700.0,2800.0,281200],["2024-03-08",2800.0,2800.0,2700.0,2800.0,234900],["2024-03-11",2800.0,2800.0,2700.0,2800.0,81900],["2024-03-12",2800.0,2800.0,2700.0,2800.0,61700],["2024-03-13",2800.0,2800.0,2700.0,2700.0,327500],["2024-03-14",2800.0,3000.0,2800.0,3000.0,995600],["2024-03-15",3000.0,3000.0,2800.0,2800.0,182100],["2024-03-18",2800.0,2900.0,2700.0,2800.0,184800],["2024-03-19",2700.0,2800.0,2700.0,2700.0,52400],["2024-03-20",2700.0,2800.0,2700.0,2800.0,211600],["2024-03-21",2800.0,2900.0,2800.0,2800.0,165700],["2024-03-22",2800.0,2900.0,2700.0,2900.0,178100],["2024-03-25",2900.0,2900.0,2700.0,2800.0,88800],["2024-03-26",2800.0,2800.0,2700.0,2700.0,53700],["2024-03-27",2800.0,2800.0,2700.0,2700.0,97000],["2024-03-28",2800.0,2800.0,2700.0,2800.0,57400],["2024-03-29",2800.0,2800.0,2700.0,2800.0,33700],["2024-04-01",2800.0,2900.0,2800.0,2900.0,310300],["2024-04-02",2800.0,2900.0,2700.0,2900.0,212800],["2024-04-03",2800.0,2900.0,2700.0,2900.0,273100],["2024-04-04",2800.0,2800.0,2700.0,2800.0,229000],["2024-04-05",2800.0,3000.0,2700.0,2800.0,494900],["2024-04-08",2900.0,2900.0,2700.0,2700.0,299000],["2024-04-09",2700.0,2800.0,2600.0,2700.0,185200],["2024-04-10",2700.0,2700.0,2600.0,2600.0,258000],["2024-04-11",2600.0,2700.0,2500.0,2700.0,144400],["2024-04-12",2600.0,2700.0,2600.0,2600.0,332100],["2024-04-15",2600.0,2700.0,2400.0,2400.0,315500],["2024-04-16",2500.0,2500.0,2400.0,2500.0,151700],["2024-04-17",2500.0,2600.0,2400.0,2400.0,85100],["2024-04-19",2400.0,2400.0,2300.0,2400.0,267400],["2024-04-22",2500.0,2500.0,2400.0,2500.0,13100],["2024-04-23",2500.0,2500.0,2300.0,2300.0,112200],["2024-04-24",2400.0,2500.0,2300.0,2500.0,42900],["2024-04-25",2500.0,2500.0,2400.0,2500.0,25600],["2024-04-26",2500.0,2500.0,2400.0,2400.0,52700],["2024-05-02",2400.0,2400.0,2400.0,2400.0,58000],["2024-05-03",2400.0,2500.0,2400.0,2400.0,86900],["2024-05-06",2400.0,2500.0,2400.0,2400.0,72400],["2024-05-07",2500.0,2600.0,2500.0,2600.0,101500],["2024-05-08",2400.0,2700.0,2400.0,2700.0,386000],["2024-05-09",2700.0,2700.0,2500.0,2500.0,14100],["2024-05-10",2600.0,2700.0,2500.0,2600.0,521200],["2024-05-13",2700.0,2700.0,2600.0,2700.0,169400],["2024-05-14",2700.0,2800.0,2700.0,2700.0,141100],["2024-05-15",2700.0,2700.0,2500.0,2600.0,311000],["2024-05-16",2600.0,2700.0,2600.0,2700.0,241800],["2024-05-17",2700.0,2700.0,2500.0,2600.0,187100],["2024-05-20",2600.0,2700.0,2500.0,2600.0,220800],["2024-05-21",2600.0,2700.0,2500.0,2600.0,153400],["2024-05-22",2600.0,2700.0,2600.0,2700.0,316200],["2024-05-23",2600.0,2700.0,2600.0,2700.0,122700],["2024-05-24",2600.0,2800.0,2600.0,2700.0,719000],["2024-05-27",2700.0,2700.0,2600.0,2700.0,63400],["2024-05-28",2600.0,2700.0,2600.0,2700.0,128500],["2024-05-29",2600.0,2700.0,2600.0,2600.0,190600],["2024-05-30",2500.0,2600.0,2500.0,2500.0,148100],["2024-05-31",2600.0,2700.0,2500.0,2600.0,166200],["2024-06-03",2500.0,2700.0,2500.0,2600.0,44300],["2024-06-04",2700.0,2700.0,2500.0,2600.0,217800],["2024-06-05",2600.0,2600.0,2500.0,2600.0,155700],["2024-06-06",2600.0,2600.0,2500.0,2600.0,136800],["2024-06-07",2600.0,2700.0,2500.0,2600.0,399700],["2024-06-10",2600.0,2700.0,2600.0,2700.0,171300],["2024-06-11",2700.0,2700.0,2500.0,2600.0,297000],["2024-06-12",2500.0,2600.0,2500.0,2600.0,223700],["2024-06-13",2600.0,2800.0,2600.0,2800.0,566800],["2024-06-14",3000.0,3100.0,2800.0,2800.0,1085700],["2024-06-17",2800.0,2900.0,2600.0,2700.0,181700],["2024-06-18",2700.0,2800.0,2600.0,2700.0,236900],["2024-06-19",2700.0,2700.0,2500.0,2700.0,592100],["2024-06-20",2600.0,2600.0,2500.0,2600.0,451600],["2024-06-21",2500.0,2700.0,2500.0,2500.0,282800],["2024-06-24",2600.0,2600.0,2500.0,2500.0,95800],["2024-06-25",2500.0,2600.0,2500.0,2500.0,117500],["2024-06-26",2600.0,2600.0,2500.0,2600.0,117500],["2024-06-27",2500.0,2600.0,2500.0,2600.0,138900],["2024-06-28",2500.0,2600.0,2500.0,2500.0,99900],["2024-07-01",2600.0,2600.0,2500.0,2500.0,57000],["2024-07-02",2500.0,2600.0,2500.0,2600.0,40800],["2024-07-03",2500.0,2600.0,2500.0,2500.0,34400],["2024-07-04",2600.0,2600.0,2500.0,2600.0,17900],["2024-07-05",2500.0,2600.0,2500.0,2500.0,105300],["2024-07-08",2500.0,2600.0,2500.0,2500.0,43400],["2024-07-09",2500.0,2600.0,2500.0,2500.0,68400],["2024-07-10",2500.0,2600.0,2500.0,2600.0,59400],["2024-07-11",2500.0,2600.0,2500.0,2500.0,88600],["2024-07-12",2500.0,2600.0,2500.0,2600.0,112700],["2024-07-15",2600.0,2600.0,2500.0,2500.0,71300],["2024-07-16",2600.0,2600.0,2500.0,2500.0,48200],["2024-07-17",2500.0,2600.0,2400.0,2400.0,160800],["2024-07-18",2500.0,2500.0,2400.0,2500.0,89100],["2024-07-19",2500.0,2500.0,2500.0,2500.0,45100],["2024-07-22",2400.0,2500.0,2400.0,2500.0,32000],["2024-07-23",2500.0,2500.0,2400.0,2500.0,243900],["2024-07-24",2500.0,2500.0,2400.0,2500.0,87000],["2024-07-25",2400.0,2500.0,2400.0,2400.0,18100],["2024-07-26",2500.0,2500.0,2400.0,2500.0,16800],["2024-07-29",2500.0,2500.0,2400.0,2500.0,8500],["2024-07-30",2500.0,2500.0,2400.0,2400.0,28000],["2024-07-31",2400.0,2400.0,2300.0,2300.0,200900],["2024-08-01",2300.0,2400.0,2300.0,2300.0,117100],["2024-08-02",2300.0,2400.0,2300.0,2300.0,89800],["2024-08-05",2300.0,2400.0,2200.0,2200.0,52600],["2024-08-06",2200.0,2300.0,2200.0,2300.0,25300],["2024-08-07",2300.0,2400.0,2300.0,2300.0,56100],["2024-08-08",2300.0,2300.0,2200.0,2200.0,57400],["2024-08-09",2300.0,2300.0,2300.0,2300.0,59100],["2024-08-12",2300.0,2300.0,2300.0,2300.0,24100],["2024-08-13",2300.0,2300.0,2200.0,2300.0,39800],["2024-08-14",2300.0,2300.0,2200.0,2200.0,46400],["2024-08-15",2300.0,2300.0,2200.0,2300.0,30600],["2024-08-16",2300.0,2400.0,2200.0,2300.0,68100],["2024-08-19",2300.0,2300.0,2300.0,2300.0,105900],["2024-08-20",2300.0,2300.0,2200.0,2300.0,62000],["2024-08-21",2300.0,2300.0,2300.0,2300.0,51000],["2024-08-22",2300.0,2400.0,2200.0,2300.0,183100],["2024-08-23",2300.0,2300.0,2200.0,2300.0,10300],["2024-08-26",2300.0,2400.0,2200.0,2200.0,58400],["2024-08-27",2300.0,2300.0,2200.0,2300.0,3900],["2024-08-28",2200.0,2300.0,2200.0,2300.0,60200],["2024-08-29",2300.0,2300.0,2200.0,2200.0,119000],["2024-08-30",2100.0,2200.0,2100.0,2200.0,78100],["2024-09-04",2200.0,2200.0,2100.0,2100.0,50400],["2024-09-05",2100.0,2200.0,2100.0,2100.0,25200],["2024-09-06",2200.0,2200.0,2100.0,2100.0,42100],["2024-09-09",2100.0,2200.0,2000.0,2100.0,91900],["2024-09-10",2100.0,2100.0,2100.0,2100.0,65000],["2024-09-11",2000.0,2100.0,2000.0,2100.0,25900],["2024-09-12",2100.0,2100.0,2000.0,2100.0,28800],["2024-09-13",2100.0,2200.0,2000.0,2200.0,102800],["2024-09-16",2200.0,2200.0,2100.0,2100.0,45000],["2024-09-17",2100.0,2100.0,2100.0,2100.0,70700],["2024-09-18",2200.0,2400.0,2200.0,2300.0,278300],["2024-09-19",2300.0,2300.0,2200.0,2200.0,81500],["2024-09-20",2300.0,2400.0,2100.0,2200.0,182600],["2024-09-23",2200.0,2200.0,2100.0,2200.0,46000],["2024-09-24",2200.0,2300.0,2200.0,2300.0,136800],["2024-09-25",2300.0,2300.0,2200.0,2200.0,33000],["2024-09-26",2300.0,2300.0,2200.0,2200.0,50300],["2024-09-27",2200.0,2300.0,2100.0,2100.0,144000],["2024-09-30",2200.0,2300.0,2100.0,2100.0,58500],["2024-10-01",2200.0,2200.0,2200.0,2200.0,50000],["2024-10-02",2100.0,2200.0,2100.0,2200.0,75100],["2024-10-03",2200.0,2200.0,2100.0,2200.0,45200],["2024-10-04",2200.0,2200.0,2100.0,2100.0,32700],["2024-10-07",2200.0,2200.0,2100.0,2200.0,63500],["2024-10-08",2200.0,2200.0,2100.0,2200.0,12300],["2024-10-09",2200.0,2500.0,2100.0,2400.0,541700],["2024-10-10",2400.0,2500.0,2300.0,2400.0,74800],["2024-10-11",2400.0,2400.0,2200.0,2300.0,160400],["2024-10-14",2300.0,2300.0,2100.0,2200.0,132400],["2024-10-15",2200.0,2300.0,2100.0,2200.0,59500],["2024-10-16",2200.0,2200.0,2200.0,2200.0,10600],["2024-10-17",2200.0,2300.0,2200.0,2200.0,33300],["2024-10-18",2200.0,2200.0,2100.0,2200.0,42400],["2024-10-21",2100.0,2200.0,2100.0,2100.0,59100],["2024-10-22",2100.0,2200.0,2100.0,2100.0,4400],["2024-10-23",2200.0,2200.0,2100.0,2200.0,11700],["2024-10-24",2200.0,2200.0,2100.0,2200.0,29600],["2024-10-25",2200.0,2200.0,2100.0,2200.0,80800],["2024-10-28",2100.0,2200.0,2100.0,2200.0,69200],["2024-10-29",2200.0,2200.0,2200.0,2200.0,141400],["2024-10-30",2200.0,2300.0,2100.0,2200.0,53000],["2024-10-31",2100.0,2200.0,2100.0,2100.0,20300],["2024-11-01",2100.0,2200.0,2100.0,2100.0,77700],["2024-11-04",2100.0,2100.0,2100.0,2100.0,115200],["2024-11-05",2100.0,2200.0,2100.0,2100.0,80600],["2024-11-06",2100.0,2200.0,2000.0,2100.0,37600],["2024-11-07",2100.0,2200.0,2100.0,2100.0,7800],["2024-11-08",2100.0,2100.0,2100.0,2100.0,13200],["2024-11-11",2000.0,2100.0,2000.0,2100.0,8700],["2024-11-12",2100.0,2200.0,2100.0,2100.0,41300],["2024-11-13",2000.0,2100.0,2000.0,2100.0,39500],["2024-11-14",2100.0,2100.0,2000.0,2100.0,14100],["2024-11-15",2000.0,2100.0,2000.0,2000.0,36500],["2024-11-18",2000.0,2100.0,2000.0,2000.0,67100],["2024-11-19",2000.0,2000.0,1900.0,2000.0,113400],["2024-11-20",2100.0,2100.0,2000.0,2000.0,15000],["2024-11-21",2100.0,2100.0,2000.0,2100.0,62000],["2024-11-22",2100.0,2100.0,2000.0,2000.0,67300],["2024-11-25",2000.0,2000.0,1900.0,1900.0,50000],["2024-11-26",2000.0,2000.0,1900.0,2000.0,127700],["2024-11-27",2000.0,2100.0,1900.0,2100.0,30800],["2024-11-28",2000.0,2100.0,2000.0,2000.0,15000],["2024-11-29",2100.0,2100.0,1900.0,2100.0,79000],["2024-12-02",2100.0,2100.0,2000.0,2000.0,12300],["2024-12-03",2000.0,2000.0,1900.0,2000.0,24900],["2024-12-04",2000.0,2100.0,1900.0,2100.0,36400],["2024-12-05",2100.0,2100.0,2000.0,2000.0,46900],["2024-12-06",2000.0,2100.0,2000.0,2000.0,63000],["2024-12-09",2000.0,2000.0,2000.0,2000.0,30600],["2024-12-10",2000.0,2100.0,1900.0,2000.0,43900],["2024-12-11",2000.0,2000.0,2000.0,2000.0,38700],["2024-12-12",2000.0,2100.0,2000.0,2000.0,25700],["2024-12-13",2100.0,2100.0,2000.0,2000.0,150600],["2024-12-16",1900.0,2000.0,1900.0,2000.0,62300],["2024-12-17",2000.0,2000.0,2000.0,2000.0,21700],["2024-12-18",2000.0,2000.0,2000.0,2000.0,23400],["2024-12-19",2000.0,2000.0,1900.0,2000.0,42700],["2024-12-20",2000.0,2100.0,2000.0,2000.0,54300],["2024-12-23",2000.0,2100.0,2000.0,2000.0,26300],["2024-12-24",2000.0,2000.0,1900.0,2000.0,58200],["2024-12-25",2000.0,2200.0,2000.0,2100.0,278600],["2024-12-26",2100.0,2200.0,2100.0,2200.0,45000],["2024-12-27",2200.0,2300.0,2200.0,2200.0,166900],["2024-12-30",2200.0,2200.0,2100.0,2100.0,35400],["2024-12-31",2100.0,2200.0,2100.0,2100.0,12100],["2025-01-02",2100.0,2200.0,2100.0,2100.0,97400],["2025-01-03",2100.0,2100.0,2000.0,2100.0,83700],["2025-01-06",2100.0,2100.0,2000.0,2000.0,14000],["2025-01-07",2100.0,2200.0,2000.0,2100.0,72300],["2025-01-08",2000.0,2100.0,2000.0,2000.0,14000],["2025-01-09",2100.0,2100.0,2000.0,2100.0,44000],["2025-01-10",2100.0,2200.0,2000.0,2100.0,86000],["2025-01-13",2100.0,2100.0,2000.0,2100.0,28800],["2025-01-14",2000.0,2100.0,2000.0,2000.0,25600],["2025-01-15",2100.0,2100.0,2000.0,2100.0,54700],["2025-01-16",2000.0,2400.0,2000.0,2300.0,341700],["2025-01-17",2300.0,2300.0,2100.0,2300.0,128000],["2025-01-20",2200.0,2300.0,2100.0,2200.0,135100],["2025-01-21",2100.0,2300.0,2100.0,2200.0,50200],["2025-01-22",2300.0,2300.0,2100.0,2200.0,16500],["2025-01-23",2200.0,2300.0,2100.0,2200.0,87900],["2025-01-24",2100.0,2200.0,2100.0,2200.0,233100],["2025-02-03",2100.0,2300.0,2100.0,2300.0,95300],["2025-02-04",2300.0,2500.0,2300.0,2400.0,453900],["2025-02-05",2400.0,2500.0,2300.0,2300.0,145100],["2025-02-06",2400.0,2600.0,2400.0,2600.0,318600],["2025-02-07",2600.0,2700.0,2500.0,2600.0,438200],["2025-02-10",2600.0,2800.0,2400.0,2600.0,598600],["2025-02-11",2600.0,2700.0,2500.0,2700.0,119900],["2025-02-12",2600.0,2700.0,2500.0,2600.0,67600],["2025-02-13",2600.0,2600.0,2500.0,2600.0,45600],["2025-02-14",2600.0,2700.0,2500.0,2600.0,149800],["2025-02-17",2600.0,2600.0,2500.0,2600.0,429700],["2025-02-18",2600.0,2700.0,2500.0,2600.0,110600],["2025-02-19",2600.0,2800.0,2600.0,2700.0,233100],["2025-02-20",2700.0,2700.0,2600.0,2700.0,295800],["2025-02-21",2600.0,2700.0,2600.0,2600.0,178100],["2025-02-24",2700.0,2700.0,2600.0,2700.0,247100],["2025-02-25",2600.0,2700.0,2500.0,2600.0,123000],["2025-02-26",2600.0,2600.0,2500.0,2600.0,165600],["2025-02-27",2500.0,2500.0,2400.0,2500.0,232600],["2025-02-28",2500.0,2500.0,2300.0,2500.0,240200],["2025-03-03",2500.0,2500.0,2400.0,2500.0,59400],["2025-03-04",2400.0,2500.0,2400.0,2500.0,49100],["2025-03-05",2500.0,2500.0,2300.0,2500.0,16500],["2025-03-06",2500.0,2500.0,2400.0,2500.0,154000],["2025-03-07",2500.0,2500.0,2400.0,2500.0,65900],["2025-03-10",2500.0,2500.0,2400.0,2500.0,149600],["2025-03-11",2500.0,2500.0,2500.0,2500.0,113100],["2025-03-12",2500.0,2500.0,2400.0,2500.0,87700],["2025-03-13",2500.0,2500.0,2400.0,2500.0,88500],["2025-03-14",2400.0,2500.0,2400.0,2500.0,22200],["2025-03-17",2400.0,2500.0,2300.0,2500.0,67900],["2025-03-18",2500.0,2700.0,2500.0,2600.0,463800],["2025-03-19",2600.0,2700.0,2500.0,2600.0,32300],["2025-03-20",2600.0,2600.0,2500.0,2600.0,82500],["2025-03-21",2500.0,2600.0,2500.0,2600.0,5900],["2025-03-24",2500.0,2600.0,2500.0,2600.0,17100],["2025-03-25",2600.0,2600.0,2400.0,2600.0,179100],["2025-03-26",2500.0,2600.0,2400.0,2400.0,13900],["2025-03-27",2500.0,2600.0,2500.0,2500.0,70500],["2025-03-28",2500.0,2500.0,2400.0,2500.0,2600],["2025-03-31",2500.0,2500.0,2400.0,2400.0,162900],["2025-04-01",2400.0,2500.0,2400.0,2500.0,34600],["2025-04-02",2300.0,2500.0,2300.0,2300.0,103600],["2025-04-03",2200.0,2300.0,2000.0,2000.0,245500],["2025-04-04",2100.0,2200.0,2000.0,2100.0,153000],["2025-04-08",2100.0,2100.0,1800.0,1900.0,114800],["2025-04-09",1800.0,1900.0,1800.0,1900.0,80300],["2025-04-10",2100.0,2100.0,2100.0,2100.0,23500],["2025-04-11",2300.0,2300.0,2000.0,2200.0,112500],["2025-04-14",2100.0,2100.0,2100.0,2100.0,12000],["2025-04-15",2000.0,2100.0,2000.0,2100.0,85600],["2025-04-16",2100.0,2100.0,2000.0,2000.0,18600],["2025-04-17",2000.0,2100.0,1900.0,2000.0,36000],["2025-04-18",2000.0,2100.0,2000.0,2100.0,7000],["2025-04-21",2100.0,2100.0,2000.0,2100.0,4100],["2025-04-22",2000.0,2100.0,1900.0,2000.0,47100],["2025-04-23",2100.0,2200.0,2000.0,2200.0,161300],["2025-04-24",2200.0,2400.0,2200.0,2400.0,397800],["2025-04-25",2400.0,2600.0,2300.0,2300.0,196700],["2025-04-28",2300.0,2400.0,2200.0,2300.0,112300],["2025-04-29",2300.0,2400.0,2300.0,2300.0,79600],["2025-05-05",2500.0,2500.0,2200.0,2300.0,111800],["2025-05-06",2200.0,2300.0,2200.0,2300.0,81200],["2025-05-07",2200.0,2400.0,2200.0,2300.0,64200],["2025-05-08",2300.0,2400.0,2300.0,2400.0,90400],["2025-05-09",2400.0,2500.0,2300.0,2400.0,82100],["2025-05-12",2400.0,2400.0,2300.0,2400.0,46700],["2025-05-13",2400.0,2400.0,2200.0,2300.0,78800],["2025-05-14",2300.0,2400.0,2200.0,2400.0,122900],["2025-05-15",2400.0,2500.0,2300.0,2400.0,137500],["2025-05-16",2400.0,2500.0,2300.0,2400.0,15300],["2025-05-19",2400.0,2400.0,2300.0,2300.0,80100],["2025-05-20",2300.0,2400.0,2200.0,2300.0,68200],["2025-05-21",2300.0,2300.0,2200.0,2300.0,25200],["2025-05-22",2300.0,2400.0,2200.0,2300.0,126000],["2025-05-23",2400.0,2400.0,2300.0,2300.0,50100],["2025-05-26",2300.0,2300.0,2200.0,2300.0,73900],["2025-05-27",2300.0,2300.0,2200.0,2200.0,48100],["2025-05-28",2200.0,2300.0,2200.0,2300.0,32200],["2025-05-29",2300.0,2300.0,2200.0,2300.0,189900],["2025-05-30",2300.0,2400.0,2200.0,2200.0,92900],["2025-06-02",2200.0,2400.0,2200.0,2400.0,86100],["2025-06-03",2400.0,2400.0,2300.0,2400.0,64100],["2025-06-04",2400.0,2400.0,2300.0,2400.0,48200],["2025-06-05",2400.0,2400.0,2200.0,2300.0,99100],["2025-06-06",2400.0,2400.0,2300.0,2400.0,74000],["2025-06-09",2400.0,2400.0,2300.0,2300.0,56300],["2025-06-10",2300.0,2300.0,2200.0,2200.0,26800],["2025-06-11",2300.0,2300.0,2200.0,2300.0,1400],["2025-06-12",2400.0,2400.0,2200.0,2200.0,84800],["2025-06-13",2300.0,2400.0,2200.0,2300.0,168100],["2025-06-16",2300.0,2400.0,2300.0,2400.0,159100],["2025-06-17",2400.0,2400.0,2300.0,2300.0,84300],["2025-06-18",2400.0,2400.0,2300.0,2300.0,68600],["2025-06-19",2300.0,2300.0,2200.0,2300.0,39700],["2025-06-20",2200.0,2300.0,2200.0,2200.0,85700],["2025-06-23",2300.0,2500.0,2300.0,2500.0,760400],["2025-06-24",2500.0,2500.0,2400.0,2400.0,96600],["2025-06-25",2400.0,2400.0,2200.0,2300.0,203800],["2025-06-26",2300.0,2300.0,2200.0,2200.0,46300],["2025-06-27",2300.0,2300.0,2200.0,2300.0,38500],["2025-06-30",2300.0,2300.0,2200.0,2300.0,22100],["2025-07-01",2200.0,2200.0,2200.0,2200.0,105400],["2025-07-02",2300.0,2300.0,2200.0,2200.0,122400],["2025-07-03",2300.0,2400.0,2300.0,2300.0,142600],["2025-07-04",2300.0,2400.0,2200.0,2300.0,124500],["2025-07-07",2300.0,2400.0,2300.0,2300.0,64200],["2025-07-08",2300.0,2400.0,2300.0,2400.0,60900],["2025-07-09",2400.0,2500.0,2300.0,2400.0,243900],["2025-07-10",2400.0,2500.0,2400.0,2400.0,211000],["2025-07-11",2400.0,2500.0,2300.0,2400.0,132600],["2025-07-14",2400.0,2500.0,2400.0,2500.0,44800],["2025-07-15",2500.0,2500.0,2400.0,2400.0,168900],["2025-07-16",2400.0,2700.0,2400.0,2500.0,333500],["2025-07-17",2600.0,2700.0,2400.0,2500.0,326900],["2025-07-18",2600.0,2600.0,2400.0,2500.0,535300],["2025-07-21",2500.0,2500.0,2400.0,2500.0,153500],["2025-07-22",2500.0,2500.0,2300.0,2300.0,401800],["2025-07-23",2400.0,2600.0,2400.0,2500.0,320800],["2025-07-24",2600.0,2800.0,2600.0,2800.0,1493000],["2025-07-25",3200.0,3200.0,2800.0,3100.0,1046800],["2025-07-28",3200.0,3200.0,2700.0,3000.0,872700],["2025-07-29",3000.0,3000.0,2700.0,2800.0,554000],["2025-07-30",2800.0,3100.0,2700.0,3000.0,612700],["2025-07-31",3100.0,3300.0,3000.0,3200.0,793700],["2025-08-01",3200.0,3200.0,2900.0,3000.0,792300],["2025-08-04",3000.0,3100.0,2900.0,2900.0,495900],["2025-08-05",3000.0,3100.0,2800.0,3000.0,811800],["2025-08-06",2900.0,3100.0,2900.0,3000.0,698200],["2025-08-07",3100.0,3100.0,2900.0,3000.0,401100],["2025-08-08",2900.0,3100.0,2800.0,3000.0,932100],["2025-08-11",2800.0,3100.0,2800.0,3100.0,614500],["2025-08-12",3100.0,3100.0,2900.0,3000.0,156900],["2025-08-13",3000.0,3000.0,2900.0,3000.0,439100],["2025-08-14",3000.0,3100.0,2900.0,3000.0,679900],["2025-08-15",3000.0,3000.0,2900.0,3000.0,309200],["2025-08-18",3000.0,3100.0,3000.0,3100.0,722000],["2025-08-19",3100.0,3400.0,3100.0,3400.0,2632100],["2025-08-20",3500.0,3800.0,3400.0,3600.0,1494200],["2025-08-21",3600.0,3600.0,3100.0,3300.0,842000],["2025-08-22",3300.0,3300.0,3000.0,3200.0,741400],["2025-08-25",3100.0,3200.0,3000.0,3000.0,276900],["2025-08-26",3100.0,3300.0,3000.0,3300.0,258500],["2025-08-27",3200.0,3300.0,3100.0,3200.0,190200],["2025-08-28",3200.0,3200.0,3000.0,3100.0,270400],["2025-08-29",3100.0,3300.0,3100.0,3200.0,325600],["2025-09-03",3200.0,3200.0,3100.0,3200.0,72800],["2025-09-04",3200.0,3200.0,3000.0,3100.0,167200],["2025-09-05",3100.0,3200.0,3000.0,3100.0,287000],["2025-09-08",3100.0,3300.0,3000.0,3200.0,338300],["2025-09-09",3200.0,3200.0,3100.0,3200.0,121400],["2025-09-10",3100.0,3300.0,3100.0,3200.0,128100],["2025-09-11",3200.0,3200.0,3000.0,3200.0,330000],["2025-09-12",3200.0,3200.0,3000.0,3100.0,139400],["2025-09-15",3100.0,3200.0,3000.0,3100.0,84200],["2025-09-16",3200.0,3200.0,3000.0,3100.0,103700],["2025-09-17",3100.0,3200.0,3000.0,3000.0,290700],["2025-09-18",3100.0,3100.0,2900.0,3100.0,158700],["2025-09-19",3100.0,3100.0,2900.0,3000.0,55300],["2025-09-22",3000.0,3000.0,2900.0,3000.0,106300],["2025-09-23",3000.0,3000.0,2900.0,2900.0,226300],["2025-09-24",3000.0,3000.0,2900.0,2900.0,42000],["2025-09-25",3000.0,3000.0,2900.0,2900.0,39100],["2025-09-26",3000.0,3000.0,2800.0,2800.0,79100],["2025-09-29",2900.0,2900.0,2700.0,2700.0,209300],["2025-09-30",2800.0,2800.0,2400.0,2600.0,407700],["2025-10-01",2500.0,2800.0,2500.0,2700.0,168800],["2025-10-02",2700.0,2800.0,2600.0,2600.0,47600],["2025-10-03",2600.0,2600.0,2500.0,2500.0,178600],["2025-10-06",2500.0,2600.0,2500.0,2600.0,132500],["2025-10-07",2700.0,2700.0,2500.0,2600.0,55100],["2025-10-08",2700.0,2800.0,2700.0,2800.0,136400],["2025-10-09",2800.0,2800.0,2600.0,2700.0,33400],["2025-10-10",2700.0,2800.0,2600.0,2700.0,77600],["2025-10-13",2700.0,2700.0,2500.0,2600.0,49600],["2025-10-14",2600.0,2700.0,2500.0,2600.0,146000],["2025-10-15",2700.0,2700.0,2600.0,2700.0,105300],["2025-10-16",2600.0,2600.0,2500.0,2600.0,62600],["2025-10-17",2600.0,2600.0,2500.0,2500.0,20900],["2025-10-20",2600.0,2600.0,2300.0,2400.0,200700],["2025-10-21",2400.0,2400.0,2300.0,2300.0,142300],["2025-10-22",2500.0,2500.0,2400.0,2400.0,82900],["2025-10-23",2400.0,2500.0,2400.0,2400.0,34700],["2025-10-24",2400.0,2400.0,2300.0,2300.0,64600],["2025-10-27",2200.0,2400.0,2200.0,2400.0,49700],["2025-10-28",2300.0,2400.0,2300.0,2300.0,11500],["2025-10-29",2400.0,2400.0,2300.0,2400.0,70300],["2025-10-30",2400.0,2500.0,2400.0,2400.0,93200],["2025-10-31",2500.0,2500.0,2400.0,2500.0,87000],["2025-11-03",2400.0,2500.0,2300.0,2300.0,28000],["2025-11-04",2300.0,2500.0,2300.0,2500.0,42800],["2025-11-05",2500.0,2500.0,2400.0,2400.0,78900],["2025-11-06",2400.0,2500.0,2400.0,2500.0,6400],["2025-11-07",2500.0,2500.0,2400.0,2400.0,29200],["2025-11-10",2300.0,2400.0,2300.0,2400.0,11000],["2025-11-11",2300.0,2400.0,2300.0,2300.0,63700],["2025-11-12",2300.0,2300.0,2300.0,2300.0,125300],["2025-11-13",2400.0,2400.0,2400.0,2400.0,3700],["2025-11-14",2300.0,2400.0,2300.0,2400.0,45200],["2025-11-17",2400.0,2500.0,2300.0,2500.0,82200],["2025-11-18",2500.0,2600.0,2500.0,2500.0,244500],["2025-11-19",2500.0,2600.0,2500.0,2500.0,43500],["2025-11-20",2600.0,2600.0,2400.0,2400.0,87500],["2025-11-21",2500.0,2500.0,2400.0,2400.0,28600],["2025-11-24",2500.0,2500.0,2500.0,2500.0,41700],["2025-11-25",2500.0,2600.0,2400.0,2500.0,33400],["2025-11-26",2400.0,2500.0,2400.0,2500.0,39400],["2025-11-27",2400.0,2500.0,2400.0,2500.0,19800],["2025-11-28",2400.0,2500.0,2400.0,2500.0,13000],["2025-12-01",2500.0,2500.0,2400.0,2500.0,111200],["2025-12-02",2400.0,2500.0,2300.0,2400.0,33300],["2025-12-03",2400.0,2600.0,2400.0,2600.0,107600],["2025-12-04",2600.0,2600.0,2400.0,2600.0,18000],["2025-12-05",2600.0,2700.0,2400.0,2600.0,71400],["2025-12-08",2600.0,2600.0,2500.0,2500.0,101000],["2025-12-09",2500.0,2600.0,2500.0,2600.0,104200],["2025-12-10",2500.0,2500.0,2500.0,2500.0,64800],["2025-12-11",2500.0,2500.0,2400.0,2500.0,134000],["2025-12-12",2500.0,2500.0,2400.0,2500.0,21500],["2025-12-15",2400.0,2500.0,2300.0,2500.0,31600],["2025-12-16",2500.0,2500.0,2300.0,2500.0,17600],["2025-12-17",2500.0,2500.0,2400.0,2500.0,22300],["2025-12-18",2500.0,2500.0,2300.0,2500.0,35100],["2025-12-19",2500.0,2500.0,2400.0,2500.0,11900],["2025-12-22",2400.0,2500.0,2400.0,2500.0,21100],["2025-12-23",2500.0,2500.0,2400.0,2500.0,175400],["2025-12-24",2500.0,2800.0,2500.0,2800.0,313600],["2025-12-25",2800.0,2800.0,2600.0,2800.0,98100],["2025-12-26",2800.0,2800.0,2500.0,2700.0,73400],["2025-12-29",2700.0,2700.0,2600.0,2700.0,171800],["2025-12-30",2700.0,2700.0,2500.0,2700.0,110100],["2025-12-31",2600.0,2700.0,2500.0,2700.0,52200],["2026-01-05",2900.0,2900.0,2700.0,2700.0,162000],["2026-01-06",2700.0,2800.0,2600.0,2700.0,122000],["2026-01-07",2700.0,2800.0,2500.0,2600.0,270500],["2026-01-08",2700.0,2800.0,2600.0,2700.0,174300],["2026-01-09",2700.0,2700.0,2500.0,2500.0,200400],["2026-01-12",2500.0,2600.0,2400.0,2500.0,190500],["2026-01-13",2600.0,2700.0,2500.0,2700.0,124000],["2026-01-14",2600.0,2700.0,2600.0,2700.0,90100],["2026-01-15",2600.0,2600.0,2500.0,2600.0,206500],["2026-01-16",2500.0,2800.0,2500.0,2600.0,277700],["2026-01-19",2600.0,2700.0,2600.0,2700.0,98900],["2026-01-20",2700.0,2700.0,2500.0,2600.0,128900],["2026-01-21",2600.0,2600.0,2500.0,2600.0,365600],["2026-01-22",2600.0,2600.0,2500.0,2600.0,241800],["2026-01-23",2700.0,2800.0,2600.0,2700.0,101400],["2026-01-26",2700.0,2700.0,2500.0,2500.0,80500],["2026-01-27",2500.0,2600.0,2500.0,2600.0,113000],["2026-01-28",2600.0,2800.0,2500.0,2700.0,276800],["2026-01-29",2700.0,2800.0,2600.0,2700.0,274600],["2026-01-30",2700.0,2900.0,2700.0,2800.0,372200],["2026-02-02",2800.0,2800.0,2700.0,2800.0,216200],["2026-02-03",2700.0,2800.0,2600.0,2700.0,92100],["2026-02-04",2800.0,2800.0,2600.0,2800.0,110900],["2026-02-05",2800.0,2800.0,2600.0,2600.0,140200],["2026-02-06",2600.0,2700.0,2500.0,2600.0,53800],["2026-02-09",2700.0,2700.0,2500.0,2600.0,20600],["2026-02-10",2500.0,2600.0,2400.0,2600.0,138800],["2026-02-11",2500.0,2600.0,2500.0,2500.0,135500],["2026-02-12",2600.0,2600.0,2500.0,2500.0,62800],["2026-02-13",2500.0,2600.0,2500.0,2500.0,43600],["2026-02-23",2600.0,2600.0,2500.0,2600.0,94800],["2026-02-24",2600.0,2600.0,2500.0,2500.0,18900],["2026-02-25",2500.0,2700.0,2500.0,2700.0,183100],["2026-02-26",2600.0,2700.0,2500.0,2600.0,28100],["2026-02-27",2600.0,2700.0,2500.0,2600.0,209300],["2026-03-02",2600.0,2900.0,2400.0,2900.0,926200],["2026-03-03",3100.0,3100.0,2800.0,2900.0,537400],["2026-03-04",3000.0,3000.0,2600.0,2800.0,423100],["2026-03-05",2800.0,2800.0,2600.0,2600.0,157500],["2026-03-06",2600.0,2700.0,2500.0,2600.0,91300],["2026-03-09",2600.0,2900.0,2300.0,2500.0,799200],["2026-03-10",2500.0,2600.0,2400.0,2500.0,114800],["2026-03-11",2600.0,2600.0,2400.0,2500.0,100800],["2026-03-12",2500.0,2600.0,2500.0,2500.0,106200],["2026-03-13",2600.0,2600.0,2400.0,2500.0,168900],["2026-03-16",2500.0,2500.0,2300.0,2400.0,168000],["2026-03-17",2400.0,2500.0,2400.0,2400.0,17400],["2026-03-18",2400.0,2500.0,2400.0,2500.0,90200],["2026-03-19",2500.0,2500.0,2400.0,2500.0,52500],["2026-03-20",2500.0,2600.0,2400.0,2500.0,179900],["2026-03-23",2500.0,2500.0,2400.0,2400.0,159500],["2026-03-24",2400.0,2400.0,2300.0,2400.0,149600],["2026-03-25",2400.0,2500.0,2400.0,2500.0,19700],["2026-03-26",2400.0,2400.0,2300.0,2300.0,190500],["2026-03-27",2300.0,2400.0,2300.0,2400.0,65800],["2026-03-30",2300.0,2400.0,2300.0,2400.0,21600],["2026-03-31",2400.0,2400.0,2300.0,2400.0,16400],["2026-04-01",2400.0,2400.0,2300.0,2400.0,581100],["2026-04-02",2400.0,2400.0,2200.0,2300.0,73500],["2026-04-03",2300.0,2400.0,2200.0,2300.0,230300],["2026-04-06",2500.0,2500.0,2100.0,2200.0,155000],["2026-04-07",2100.0,2200.0,2000.0,2100.0,142400],["2026-04-08",2200.0,2200.0,2100.0,2200.0,88600],["2026-04-09",2200.0,2300.0,2200.0,2200.0,156100],["2026-04-10",2200.0,2300.0,2200.0,2300.0,150500],["2026-04-13",2300.0,2300.0,2200.0,2200.0,26300],["2026-04-14",2200.0,2300.0,2100.0,2100.0,71100],["2026-04-15",2200.0,2200.0,2100.0,2100.0,52400],["2026-04-16",2100.0,2200.0,2100.0,2100.0,31400],["2026-04-17",2200.0,2200.0,2100.0,2100.0,64800],["2026-04-20",2200.0,2200.0,2100.0,2200.0,27000],["2026-04-21",2200.0,2200.0,2100.0,2200.0,23700],["2026-04-22",2200.0,2200.0,2100.0,2200.0,2100],["2026-04-23",2200.0,2200.0,2100.0,2100.0,77000],["2026-04-24",2200.0,2200.0,2100.0,2100.0,46800],["2026-04-28",2100.0,2200.0,2000.0,2100.0,27200],["2026-04-29",2100.0,2200.0,2000.0,2000.0,69700],["2026-05-04",2000.0,2200.0,2000.0,2200.0,45200],["2026-05-05",2200.0,2200.0,2100.0,2100.0,62100],["2026-05-06",2100.0,2200.0,2100.0,2100.0,26600],["2026-05-07",2200.0,2200.0,2000.0,2200.0,16500],["2026-05-08",2200.0,2200.0,2000.0,2100.0,21200],["2026-05-11",2200.0,2200.0,2100.0,2100.0,11700],["2026-05-12",2100.0,2100.0,2000.0,2100.0,36500],["2026-05-13",2100.0,2200.0,2100.0,2200.0,95900],["2026-05-14",2200.0,2200.0,2100.0,2100.0,11100],["2026-05-15",2200.0,2200.0,2000.0,2100.0,49900],["2026-05-18",2100.0,2200.0,2100.0,2200.0,67900],["2026-05-19",2200.0,2200.0,2100.0,2100.0,53700],["2026-05-20",2100.0,2200.0,2000.0,2000.0,39400],["2026-05-21",2100.0,2100.0,2000.0,2100.0,30000],["2026-05-22",2100.0,2100.0,2000.0,2100.0,93100],["2026-05-25",2200.0,2200.0,2100.0,2100.0,26500],["2026-05-26",2100.0,2200.0,2000.0,2100.0,22300],["2026-05-27",2000.0,2100.0,2000.0,2000.0,146900],["2026-05-28",2100.0,2100.0,2000.0,2100.0,18500],["2026-05-29",2100.0,2100.0,2000.0,2000.0,93800],["2026-06-01",2100.0,2100.0,2000.0,2000.0,32700],["2026-06-02",2100.0,2100.0,2000.0,2100.0,131700],["2026-06-03",1800.0,2200.0,1800.0,2200.0,29800],["2026-06-04",2200.0,2200.0,2000.0,2100.0,21800],["2026-06-05",2100.0,2200.0,2000.0,2100.0,51900],["2026-06-08",2100.0,2100.0,2000.0,2100.0,41800],["2026-06-09",2100.0,2100.0,2000.0,2000.0,23400],["2026-06-10",2100.0,2100.0,2000.0,2000.0,28000],["2026-06-11",2100.0,2100.0,2000.0,2100.0,32400],["2026-06-12",2000.0,2100.0,2000.0,2000.0,57300],["2026-06-15",2100.0,2100.0,2000.0,2000.0,53800],["2026-06-16",2100.0,2100.0,2000.0,2100.0,37800],["2026-06-17",2100.0,2100.0,2000.0,2000.0,23300],["2026-06-18",2100.0,2100.0,2000.0,2100.0,37600],["2026-06-19",2000.0,2100.0,2000.0,2000.0,28000],["2026-06-22",2000.0,2100.0,2000.0,2100.0,28000],["2026-06-23",2000.0,2100.0,2000.0,2000.0,47500],["2026-06-24",2000.0,2000.0,1900.0,1900.0,34200],["2026-06-25",2000.0,2100.0,2000.0,2000.0,57300],["2026-06-26",2000.0,2100.0,2000.0,2000.0,40500],["2026-06-29",2100.0,2100.0,2000.0,2100.0,16700],["2026-06-30",2100.0,2100.0,2000.0,2000.0,23700],["2026-07-01",2000.0,2100.0,2000.0,2000.0,84000],["2026-07-02",2000.0,2100.0,1900.0,2100.0,83600],["2026-07-03",2100.0,2100.0,2000.0,2000.0,23200],["2026-07-06",2000.0,2000.0,1900.0,1900.0,143100],["2026-07-07",1900.0,2000.0,1900.0,2000.0,26500],["2026-07-08",1900.0,2000.0,1900.0,2000.0,11200],["2026-07-09",2000.0,2000.0,1900.0,1900.0,38400],["2026-07-10",2000.0,2000.0,1900.0,1900.0,33200],["2026-07-13",2000.0,2000.0,1900.0,1900.0,27300],["2026-07-14",2000.0,2000.0,1900.0,1900.0,12000],["2026-07-15",1900.0,1900.0,1900.0,1900.0,16100],["2026-07-16",1900.0,1900.0,1800.0,1800.0,54300],["2026-07-17",1900.0,1900.0,1800.0,1800.0,26800],["2026-07-20",1900.0,1900.0,1700.0,1800.0,64700],["2026-07-21",1700.0,1800.0,1700.0,1800.0,5000],["2026-07-22",1700.0,1800.0,1600.0,1600.0,60600],["2026-07-23",1700.0,1700.0,1500.0,1600.0,167500],["2026-07-24",1600.0,1600.0,1500.0,1600.0,45300],["2026-07-27",1600.0,1600.0,1500.0,1500.0,15700],["2026-07-28",1500.0,1600.0,1500.0,1600.0,80600],["2026-07-29",1600.0,1600.0,1500.0,1600.0,3700],["2026-07-30",1600.0,1600.0,1600.0,1600.0,61300],["2026-07-31",1600.0,1700.0,1600.0,1600.0,71000],["2026-08-03",1700.0,1700.0,1600.0,1700.0,14300],["2026-08-04",1600.0,1600.0,1500.0,1600.0,31500],["2026-08-05",1600.0,1600.0,1500.0,1600.0,20500],["2026-08-06",1600.0,1600.0,1600.0,1600.0,14400],["2026-08-07",1600.0,1700.0,1600.0,1600.0,37000],["2026-08-10",1600.0,1600.0,1600.0,1600.0,38600],["2026-08-11",1600.0,1700.0,1600.0,1600.0,16600],["2026-08-12",1600.0,1700.0,1600.0,1600.0,67500],["2026-08-13",1600.0,1600.0,1600.0,1600.0,19000],["2026-08-14",1600.0,1600.0,1600.0,1600.0,26900],["2026-08-17",1700.0,1700.0,1600.0,1600.0,11600],["2026-08-18",1600.0,1600.0,1600.0,1600.0,10900],["2026-08-19",1700.0,1700.0,1600.0,1600.0,15800],["2026-08-20",1700.0,1700.0,1600.0,1600.0,40700],["2026-08-21",1600.0,1700.0,1600.0,1700.0,32500],["2026-08-24",1700.0,1700.0,1600.0,1600.0,15600],["2026-08-25",1600.0,1600.0,1500.0,1600.0,35300],["2026-08-26",1600.0,1600.0,1600.0,1600.0,21000],["2026-08-27",1600.0,1600.0,1500.0,1600.0,15600],["2026-08-28",1600.0,1700.0,1500.0,1600.0,68000],["2026-09-03",1600.0,1600.0,1500.0,1600.0,18400],["2026-09-04",1600.0,1600.0,1500.0,1600.0,1500],["2026-09-07",1600.0,1600.0,1500.0,1500.0,17700],["2026-09-08",1500.0,1500.0,1500.0,1500.0,7300],["2026-09-09",1600.0,1600.0,1600.0,1600.0,8000],["2026-09-10",1600.0,1600.0,1500.0,1500.0,12000],["2026-09-11",1500.0,1600.0,1500.0,1600.0,1400],["2026-09-14",1500.0,1500.0,1500.0,1500.0,35000],["2026-09-15",1600.0,1600.0,1600.0,1600.0,100],["2026-09-16",1600.0,1600.0,1500.0,1600.0,1300],["2026-09-17",1600.0,1600.0,1500.0,1500.0,13100],["2026-09-18",1500.0,1600.0,1500.0,1600.0,92900],["2026-09-21",1600.0,1600.0,1500.0,1600.0,26300],["2026-09-22",1500.0,1600.0,1500.0,1600.0,21900],["2026-09-23",1600.0,1600.0,1500.0,1500.0,1100],["2026-09-24",1600.0,1600.0,1500.0,1500.0,49800],["2026-09-25",1500.0,1600.0,1500.0,1600.0,28800],["2026-09-28",1500.0,1600.0,1500.0,1600.0,50200],["2026-09-29",1500.0,1500.0,1500.0,1500.0,2600],["2026-09-30",1600.0,1600.0,1500.0,1600.0,30600],["2026-10-01",1500.0,1600.0,1500.0,1500.0,50200],["2026-10-02",1500.0,1500.0,1500.0,1500.0,3200],["2026-10-05",1500.0,1500.0,1500.0,1500.0,11400],["2026-10-06",1500.0,1600.0,1400.0,1500.0,47700],["2026-10-07",1500.0,1500.0,1400.0,1500.0,21600],["2026-10-08",1500.0,1500.0,1400.0,1500.0,7500],["2026-10-09",1400.0,1500.0,1400.0,1500.0,14900],["2026-10-12",1500.0,1500.0,1400.0,1400.0,13300]]}