{"sym":"PSB","index":false,"bars":[["2010-02-25",14000.0,14000.0,11000.0,11000.0,1400],["2010-02-26",12900.0,12900.0,12900.0,12900.0,0],["2010-03-01",12900.0,12900.0,12900.0,12900.0,0],["2010-03-02",11700.0,11700.0,11700.0,11700.0,10],["2010-03-03",10600.0,10600.0,10600.0,10600.0,10],["2010-03-04",9600.0,10000.0,9600.0,9600.0,5710],["2010-03-05",8700.0,8800.0,8700.0,8700.0,7550],["2010-03-08",7900.0,7900.0,7900.0,7900.0,5860],["2010-03-09",7300.0,8600.0,7200.0,7300.0,17559],["2010-03-10",7300.0,7500.0,7300.0,7500.0,4000],["2010-03-11",7400.0,7500.0,6900.0,7000.0,4755],["2010-03-12",7400.0,7400.0,7000.0,7300.0,1900],["2010-03-15",7200.0,7200.0,6500.0,7000.0,17910],["2010-03-16",6300.0,7000.0,6300.0,6700.0,4000],["2010-03-17",7000.0,7200.0,6900.0,6900.0,11835],["2010-03-18",7000.0,7000.0,7000.0,7000.0,17950],["2010-03-19",7000.0,7000.0,7000.0,7000.0,6930],["2010-03-22",7000.0,7200.0,6900.0,7100.0,11900],["2010-03-23",7000.0,7300.0,6800.0,7300.0,12930],["2010-03-24",7300.0,7300.0,7200.0,7200.0,100],["2010-03-25",7200.0,7200.0,7000.0,7000.0,1290],["2010-03-26",7000.0,7300.0,7000.0,7300.0,7380],["2010-03-29",7200.0,7300.0,7000.0,7100.0,5860],["2010-03-30",7300.0,7300.0,7000.0,7000.0,6990],["2010-03-31",7100.0,7200.0,6400.0,7000.0,5435],["2010-04-01",7000.0,7500.0,7000.0,7100.0,2805],["2010-04-02",7000.0,7300.0,7000.0,7300.0,15184],["2010-04-05",7200.0,7700.0,7200.0,7700.0,1730],["2010-04-06",7000.0,8200.0,6800.0,7200.0,8765],["2010-04-07",7000.0,7200.0,6300.0,7100.0,10345],["2010-04-09",7100.0,7800.0,7100.0,7800.0,24835],["2010-04-12",7800.0,8300.0,6900.0,8200.0,11605],["2010-04-13",7400.0,8300.0,7400.0,8200.0,26390],["2010-04-14",8400.0,8800.0,7500.0,8800.0,32640],["2010-04-15",8600.0,9200.0,8500.0,9200.0,27255],["2010-04-16",9100.0,10000.0,9100.0,10000.0,37081],["2010-04-19",10800.0,10800.0,10500.0,10800.0,15320],["2010-04-20",11800.0,11800.0,10800.0,11800.0,74065],["2010-04-21",10700.0,12900.0,10700.0,12000.0,68861],["2010-04-22",13400.0,13400.0,11000.0,11000.0,9030],["2010-04-26",12300.0,12300.0,10100.0,12300.0,19965],["2010-04-27",9400.0,11100.0,9400.0,10300.0,12700],["2010-04-28",9300.0,11000.0,9300.0,10500.0,34425],["2010-04-29",10200.0,10800.0,10100.0,10100.0,44885],["2010-05-04",10000.0,11000.0,10000.0,11000.0,34730],["2010-05-05",10500.0,11300.0,10400.0,10700.0,39580],["2010-05-06",11000.0,11700.0,10700.0,11700.0,80919],["2010-05-07",12000.0,12300.0,10100.0,12300.0,132082],["2010-05-10",13000.0,13400.0,12000.0,13000.0,73969],["2010-05-11",13000.0,14100.0,11800.0,12000.0,28720],["2010-05-12",12000.0,13800.0,11400.0,11400.0,40980],["2010-05-13",12100.0,12100.0,10000.0,11400.0,13345],["2010-05-14",10600.0,12300.0,10600.0,10800.0,9403],["2010-05-17",10400.0,10600.0,10200.0,10200.0,4330],["2010-05-18",10200.0,11400.0,10200.0,10600.0,10915],["2010-05-19",9400.0,10100.0,9400.0,10000.0,5597],["2010-05-20",10000.0,10800.0,10000.0,10400.0,13620],["2010-05-21",9400.0,10500.0,9400.0,9600.0,9988],["2010-05-24",9500.0,10300.0,9500.0,10300.0,3805],["2010-05-25",8800.0,10600.0,8800.0,9100.0,14315],["2010-05-26",9000.0,9900.0,8100.0,9900.0,18355],["2010-05-27",9000.0,10000.0,9000.0,10000.0,6090],["2010-05-28",10700.0,10700.0,9700.0,10500.0,9830],["2010-05-31",10000.0,10400.0,10000.0,10400.0,9200],["2010-06-01",9200.0,11200.0,9200.0,10000.0,2241],["2010-06-02",10600.0,10600.0,9600.0,10000.0,2550],["2010-06-03",10000.0,10200.0,9500.0,9500.0,9385],["2010-06-04",9000.0,10000.0,9000.0,10000.0,4451],["2010-06-07",9600.0,10500.0,9500.0,9500.0,3340],["2010-06-08",10000.0,11100.0,9100.0,10000.0,9130],["2010-06-09",9300.0,11200.0,9300.0,9600.0,9586],["2010-06-10",10400.0,10400.0,9400.0,9400.0,2410],["2010-06-11",9700.0,10500.0,9500.0,9500.0,7597],["2010-06-14",9900.0,10000.0,9500.0,9800.0,11290],["2010-06-15",10700.0,10700.0,9000.0,9700.0,11128],["2010-06-16",9500.0,9600.0,9100.0,9600.0,12630],["2010-06-17",10200.0,10200.0,9300.0,9500.0,7853],["2010-06-18",9500.0,9600.0,9500.0,9600.0,1975],["2010-06-21",9500.0,9800.0,9000.0,9200.0,17620],["2010-06-22",9500.0,10300.0,9000.0,9800.0,25555],["2010-06-23",9100.0,10700.0,9100.0,9700.0,20345],["2010-06-24",9500.0,10100.0,8700.0,9900.0,63481],["2010-06-25",10700.0,10700.0,9500.0,10000.0,25825],["2010-06-28",9500.0,10200.0,9500.0,9900.0,17500],["2010-06-29",10000.0,10000.0,9000.0,10000.0,52360],["2010-06-30",10000.0,10100.0,9000.0,10000.0,23980],["2010-07-01",10000.0,10100.0,9000.0,10100.0,47281],["2010-07-02",10200.0,11000.0,10000.0,11000.0,54888],["2010-07-05",11000.0,11800.0,11000.0,11800.0,34945],["2010-07-06",12800.0,12800.0,12800.0,12800.0,39511],["2010-07-07",14000.0,14000.0,12800.0,13000.0,372474],["2010-07-08",14000.0,14000.0,12400.0,12500.0,180239],["2010-07-09",12400.0,13600.0,12000.0,13000.0,83177],["2010-07-12",13900.0,13900.0,12500.0,13800.0,182936],["2010-07-13",14000.0,14500.0,13000.0,14300.0,189187],["2010-07-14",14000.0,15100.0,13000.0,15100.0,16400],["2010-07-15",13600.0,15200.0,13000.0,14900.0,241954],["2010-07-16",14200.0,15600.0,14000.0,15600.0,355594],["2010-07-19",16500.0,16600.0,14400.0,14400.0,187700],["2010-07-20",15000.0,15000.0,13800.0,13800.0,81200],["2010-07-21",13600.0,13600.0,12700.0,13200.0,145600],["2010-07-22",13200.0,13200.0,12600.0,13000.0,52400],["2010-07-23",13000.0,13100.0,12800.0,13000.0,38900],["2010-07-26",13700.0,13700.0,11800.0,12500.0,68400],["2010-07-27",11600.0,12300.0,11600.0,12000.0,25300],["2010-07-28",11700.0,12000.0,11500.0,11500.0,54200],["2010-07-29",11300.0,12300.0,11300.0,12300.0,33400],["2010-07-30",11900.0,12300.0,11900.0,12300.0,16300],["2010-08-02",11500.0,12000.0,11500.0,11800.0,26800],["2010-08-03",11700.0,12000.0,11300.0,11300.0,34500],["2010-08-04",11000.0,11000.0,10700.0,10900.0,40900],["2010-08-05",10200.0,11100.0,10000.0,11100.0,57000],["2010-08-06",10600.0,11100.0,10600.0,11100.0,16800],["2010-08-09",11000.0,11000.0,9900.0,10300.0,40500],["2010-08-10",10200.0,10600.0,10000.0,10100.0,78400],["2010-08-11",10500.0,10700.0,10400.0,10700.0,32500],["2010-08-12",10200.0,10200.0,9500.0,10000.0,41800],["2010-08-13",9600.0,10500.0,9500.0,10500.0,21800],["2010-08-16",10000.0,11200.0,10000.0,11200.0,56600],["2010-08-17",10200.0,10800.0,10200.0,10500.0,16000],["2010-08-18",10700.0,10700.0,10000.0,10500.0,49200],["2010-08-19",10800.0,11200.0,10500.0,11100.0,72400],["2010-08-20",11500.0,11500.0,10800.0,10900.0,36600],["2010-08-23",10900.0,11000.0,10600.0,10800.0,47800],["2010-08-24",10200.0,10300.0,9800.0,10000.0,81900],["2010-08-25",9800.0,9800.0,9000.0,9100.0,75700],["2010-08-26",9500.0,10000.0,9300.0,9900.0,49900],["2010-08-27",9800.0,10500.0,9500.0,10000.0,24200],["2010-08-30",10800.0,11000.0,10600.0,11000.0,87200],["2010-08-31",11000.0,11600.0,10800.0,11300.0,89500],["2010-09-01",11100.0,11200.0,10500.0,11200.0,50000],["2010-09-06",11000.0,11300.0,10800.0,10800.0,64100],["2010-09-07",10400.0,10900.0,10200.0,10400.0,62400],["2010-09-08",10300.0,11300.0,10000.0,11300.0,156500],["2010-09-09",11500.0,11900.0,11500.0,11900.0,249700],["2010-09-10",12800.0,12900.0,11400.0,11900.0,97200],["2010-09-13",12000.0,12000.0,11000.0,11100.0,67500],["2010-09-14",11500.0,11500.0,10900.0,11200.0,49900],["2010-09-15",10600.0,11200.0,10600.0,10900.0,39200],["2010-09-16",10900.0,11000.0,10800.0,11000.0,28700],["2010-09-17",11000.0,11900.0,10900.0,11400.0,108200],["2010-09-20",11700.0,11700.0,10600.0,11400.0,88500],["2010-09-21",10800.0,11200.0,10600.0,11100.0,62200],["2010-09-22",11000.0,11200.0,10700.0,11200.0,83100],["2010-09-23",11000.0,11200.0,10900.0,11100.0,86200],["2010-09-24",11200.0,11200.0,10900.0,11000.0,58200],["2010-09-27",11000.0,11200.0,11000.0,11100.0,48200],["2010-09-28",11000.0,11100.0,10900.0,10900.0,56800],["2010-09-29",11000.0,11000.0,10700.0,10700.0,52400],["2010-09-30",10600.0,10800.0,10600.0,10600.0,28200],["2010-10-01",10600.0,10800.0,10500.0,10600.0,17000],["2010-10-04",10400.0,10400.0,10000.0,10000.0,77200],["2010-10-05",10000.0,10700.0,10000.0,10400.0,30000],["2010-10-06",10400.0,10900.0,10300.0,10900.0,38200],["2010-10-07",10300.0,10700.0,10300.0,10400.0,30700],["2010-10-08",10400.0,10400.0,10100.0,10300.0,36700],["2010-10-11",10300.0,10300.0,10100.0,10300.0,24300],["2010-10-12",11200.0,11200.0,10100.0,10100.0,15700],["2010-10-13",10000.0,10200.0,9900.0,10100.0,32000],["2010-10-14",10000.0,10100.0,9900.0,10000.0,34100],["2010-10-15",10000.0,10000.0,9800.0,10000.0,34200],["2010-10-18",9900.0,9900.0,9700.0,9700.0,16200],["2010-10-19",9800.0,9800.0,9200.0,9700.0,48800],["2010-10-20",9800.0,9800.0,9100.0,9200.0,35000],["2010-10-21",9300.0,9500.0,9300.0,9300.0,20900],["2010-10-22",9300.0,9300.0,9000.0,9100.0,19600],["2010-10-25",9200.0,9400.0,9000.0,9100.0,35100],["2010-10-26",9500.0,9800.0,9100.0,9600.0,29700],["2010-10-27",9000.0,9200.0,9000.0,9200.0,31700],["2010-10-28",9100.0,9100.0,9000.0,9100.0,19600],["2010-10-29",9300.0,10000.0,9300.0,9400.0,41600],["2010-11-01",9300.0,9600.0,9300.0,9600.0,8400],["2010-11-02",9300.0,9300.0,9000.0,9100.0,16800],["2010-11-03",9100.0,9100.0,8900.0,9000.0,55200],["2010-11-04",9400.0,9800.0,9000.0,9800.0,83300],["2010-11-05",10500.0,10500.0,9600.0,9700.0,69200],["2010-11-08",9400.0,9500.0,9300.0,9400.0,23700],["2010-11-09",9000.0,9200.0,8900.0,8900.0,12700],["2010-11-10",9000.0,9400.0,8900.0,8900.0,14500],["2010-11-11",9000.0,9000.0,8800.0,8900.0,54900],["2010-11-12",8900.0,8900.0,8400.0,8500.0,74000],["2010-11-15",8300.0,8300.0,8000.0,8200.0,23600],["2010-11-16",8000.0,8000.0,7700.0,7800.0,12200],["2010-11-17",7800.0,8200.0,7700.0,7800.0,22800],["2010-11-18",8400.0,8500.0,7800.0,7900.0,33500],["2010-11-19",8200.0,8200.0,7800.0,7800.0,2500],["2010-11-22",7300.0,7800.0,7200.0,7300.0,32300],["2010-11-23",7400.0,7500.0,7000.0,7300.0,43800],["2010-11-24",7500.0,7600.0,7300.0,7600.0,23900],["2010-11-25",7500.0,8200.0,7500.0,8100.0,45200],["2010-11-26",8000.0,8200.0,8000.0,8200.0,37300],["2010-11-29",8000.0,8800.0,8000.0,8800.0,38500],["2010-11-30",8800.0,9300.0,8800.0,9300.0,114000],["2010-12-01",8300.0,9200.0,8300.0,8700.0,23200],["2010-12-02",8500.0,9300.0,8300.0,9000.0,79300],["2010-12-03",9600.0,9900.0,9400.0,9900.0,132500],["2010-12-06",9500.0,9800.0,9200.0,9400.0,60200],["2010-12-07",9100.0,9400.0,8600.0,8800.0,77300],["2010-12-08",9300.0,9300.0,8200.0,8200.0,34600],["2010-12-09",8300.0,8900.0,8200.0,8900.0,19400],["2010-12-10",9000.0,9300.0,8600.0,9300.0,74100],["2010-12-13",9800.0,10000.0,9500.0,10000.0,222900],["2010-12-14",10500.0,10500.0,9100.0,9300.0,97600],["2010-12-15",9500.0,9500.0,9000.0,9200.0,36200],["2010-12-16",8700.0,8800.0,8500.0,8500.0,50200],["2010-12-17",8700.0,9300.0,8400.0,9300.0,49400],["2010-12-20",9100.0,9200.0,8500.0,8700.0,36500],["2010-12-21",8700.0,9000.0,8600.0,8700.0,23900],["2010-12-22",9000.0,9000.0,8700.0,8900.0,30700],["2010-12-23",8700.0,8700.0,8500.0,8600.0,19400],["2010-12-24",8600.0,8800.0,8500.0,8700.0,14000],["2010-12-27",8800.0,8800.0,8500.0,8700.0,35000],["2010-12-28",8700.0,9100.0,8600.0,9000.0,37900],["2010-12-29",9200.0,9200.0,8700.0,8800.0,26300],["2010-12-30",8800.0,8900.0,8700.0,8800.0,6100],["2010-12-31",8500.0,8800.0,8500.0,8600.0,20000],["2011-01-04",9000.0,9000.0,8600.0,8600.0,8500],["2011-01-05",8600.0,8700.0,8500.0,8600.0,44900],["2011-01-06",8600.0,8600.0,8500.0,8500.0,3800],["2011-01-07",8300.0,8800.0,8300.0,8500.0,7000],["2011-01-10",8600.0,8600.0,8200.0,8300.0,24000],["2011-01-11",8100.0,8100.0,8000.0,8000.0,10500],["2011-01-12",8500.0,8500.0,8000.0,8300.0,20800],["2011-01-13",8300.0,8500.0,8200.0,8300.0,8000],["2011-01-14",8300.0,8300.0,8100.0,8300.0,13400],["2011-01-17",8200.0,8200.0,8100.0,8200.0,13800],["2011-01-18",8100.0,8200.0,7900.0,7900.0,41300],["2011-01-19",8000.0,8300.0,7900.0,8200.0,55300],["2011-01-20",8000.0,8100.0,7900.0,8100.0,23400],["2011-01-21",7900.0,8100.0,7900.0,8000.0,25900],["2011-01-24",8000.0,8000.0,7800.0,8000.0,16600],["2011-01-25",8000.0,8000.0,7900.0,7900.0,18800],["2011-01-26",7900.0,8000.0,7900.0,8000.0,17000],["2011-01-27",7800.0,8100.0,7800.0,8000.0,39200],["2011-01-28",8000.0,8000.0,7900.0,8000.0,13700],["2011-02-08",8300.0,8300.0,8000.0,8000.0,1200],["2011-02-09",8100.0,8100.0,7900.0,8000.0,14200],["2011-02-10",7800.0,8000.0,7800.0,7800.0,6900],["2011-02-11",7700.0,8000.0,7700.0,7900.0,9600],["2011-02-14",7700.0,8000.0,7700.0,7800.0,4200],["2011-02-15",7700.0,7900.0,7700.0,7800.0,6400],["2011-02-16",7700.0,7800.0,7600.0,7700.0,14000],["2011-02-17",7600.0,7600.0,7500.0,7600.0,17600],["2011-02-18",7400.0,7500.0,7200.0,7300.0,16700],["2011-02-21",7200.0,7200.0,6600.0,6600.0,51700],["2011-02-22",6800.0,6800.0,6200.0,6200.0,3500],["2011-02-23",6900.0,7000.0,6900.0,7000.0,8800],["2011-02-24",7300.0,7700.0,6900.0,7100.0,11900],["2011-02-25",7700.0,7700.0,7100.0,7700.0,28200],["2011-02-28",7600.0,7600.0,7200.0,7400.0,9300],["2011-03-01",7300.0,7300.0,7000.0,7300.0,15000],["2011-03-02",6800.0,7000.0,6500.0,7000.0,22600],["2011-03-03",6700.0,6800.0,6700.0,6800.0,11800],["2011-03-04",7200.0,7200.0,6600.0,6900.0,1700],["2011-03-07",7200.0,7200.0,7000.0,7000.0,7200],["2011-03-08",7200.0,7200.0,6500.0,6700.0,3000],["2011-03-09",6600.0,6700.0,6600.0,6700.0,1500],["2011-03-10",6800.0,6900.0,6500.0,6900.0,8200],["2011-03-11",6900.0,7200.0,6700.0,7200.0,9900],["2011-03-14",6800.0,6800.0,6500.0,6600.0,14700],["2011-03-15",6600.0,6600.0,6300.0,6300.0,11600],["2011-03-16",6000.0,6800.0,6000.0,6500.0,9300],["2011-03-17",6900.0,6900.0,6400.0,6500.0,20900],["2011-03-18",6400.0,6600.0,6300.0,6600.0,43900],["2011-03-21",6700.0,7100.0,6700.0,6700.0,46400],["2011-03-22",6600.0,6600.0,6500.0,6600.0,9900],["2011-03-23",6500.0,6600.0,6300.0,6500.0,17400],["2011-03-24",6700.0,6800.0,6500.0,6500.0,13500],["2011-03-25",6500.0,6600.0,6400.0,6400.0,3700],["2011-03-28",6500.0,6500.0,6500.0,6500.0,1000],["2011-03-29",6500.0,6800.0,6500.0,6600.0,9000],["2011-03-30",6500.0,6600.0,6400.0,6600.0,15100],["2011-03-31",6500.0,6500.0,6400.0,6400.0,10100],["2011-04-01",6700.0,6700.0,6300.0,6300.0,5100],["2011-04-04",6400.0,6700.0,6300.0,6700.0,2000],["2011-04-05",6200.0,6500.0,6200.0,6200.0,14700],["2011-04-06",6200.0,6500.0,6200.0,6500.0,1800],["2011-04-07",6300.0,6500.0,6300.0,6300.0,6100],["2011-04-08",6500.0,6500.0,6200.0,6200.0,4600],["2011-04-13",6200.0,6200.0,6100.0,6200.0,4600],["2011-04-14",6000.0,6200.0,6000.0,6200.0,9700],["2011-04-15",6200.0,6200.0,6100.0,6200.0,13300],["2011-04-18",6200.0,6200.0,5700.0,5700.0,7700],["2011-04-19",5800.0,5800.0,5800.0,5800.0,3800],["2011-04-20",5700.0,5700.0,5500.0,5700.0,4000],["2011-04-21",5500.0,5800.0,5500.0,5800.0,12000],["2011-04-22",5400.0,5400.0,5100.0,5200.0,29500],["2011-04-25",5200.0,5700.0,5200.0,5700.0,10400],["2011-04-26",5200.0,5500.0,5200.0,5400.0,900],["2011-04-27",5700.0,5700.0,5300.0,5400.0,900],["2011-04-28",5400.0,5500.0,5000.0,5000.0,10900],["2011-04-29",5100.0,5400.0,4900.0,4900.0,3600],["2011-05-04",5000.0,5000.0,4800.0,4800.0,9900],["2011-05-05",4900.0,5300.0,4900.0,5000.0,3800],["2011-05-06",5400.0,5400.0,4800.0,5000.0,9600],["2011-05-09",4900.0,5000.0,4500.0,5000.0,9300],["2011-05-10",4700.0,5000.0,4500.0,4600.0,10000],["2011-05-11",4700.0,4700.0,4500.0,4500.0,4500],["2011-05-12",4500.0,4700.0,4500.0,4600.0,5400],["2011-05-13",4700.0,4700.0,4500.0,4500.0,1000],["2011-05-16",4700.0,4700.0,4500.0,4500.0,13500],["2011-05-17",4600.0,4600.0,4500.0,4600.0,5900],["2011-05-18",4500.0,4600.0,4400.0,4500.0,10100],["2011-05-19",4500.0,4500.0,4500.0,4500.0,3400],["2011-05-20",4500.0,4500.0,4400.0,4400.0,3700],["2011-05-23",4500.0,4700.0,4300.0,4300.0,13600],["2011-05-24",4600.0,4600.0,4000.0,4300.0,7300],["2011-05-25",4000.0,4000.0,3700.0,3700.0,9800],["2011-05-26",3800.0,4000.0,3800.0,4000.0,1600],["2011-05-27",3800.0,4400.0,3800.0,4400.0,6400],["2011-05-30",4400.0,4400.0,4000.0,4200.0,6800],["2011-05-31",4200.0,4300.0,4000.0,4100.0,4800],["2011-06-01",4200.0,4400.0,4100.0,4400.0,10400],["2011-06-02",4500.0,4700.0,4400.0,4700.0,25900],["2011-06-03",4900.0,4900.0,4200.0,4700.0,19500],["2011-06-06",4300.0,4500.0,4300.0,4500.0,4300],["2011-06-07",4200.0,4600.0,4100.0,4500.0,8800],["2011-06-08",4500.0,4600.0,4400.0,4500.0,19200],["2011-06-09",4700.0,4800.0,4400.0,4800.0,26000],["2011-06-10",4800.0,5000.0,4800.0,5000.0,64800],["2011-06-13",5000.0,5300.0,5000.0,5000.0,11100],["2011-06-14",5100.0,5100.0,4600.0,4600.0,16500],["2011-06-15",4800.0,4800.0,4500.0,4500.0,4700],["2011-06-16",4500.0,4600.0,4400.0,4600.0,16900],["2011-06-17",4400.0,4400.0,4100.0,4100.0,17900],["2011-06-20",4100.0,4100.0,3900.0,4000.0,4400],["2011-06-21",4400.0,4400.0,4000.0,4300.0,11000],["2011-06-22",4200.0,4400.0,3900.0,3900.0,14000],["2011-06-23",4100.0,4200.0,4000.0,4200.0,6200],["2011-06-24",4100.0,4300.0,4100.0,4300.0,2100],["2011-06-27",4200.0,4200.0,4100.0,4100.0,6600],["2011-06-28",4200.0,4200.0,4200.0,4200.0,10500],["2011-06-29",4200.0,4200.0,4100.0,4100.0,800],["2011-06-30",4000.0,4100.0,4000.0,4100.0,12400],["2011-07-01",4000.0,4100.0,4000.0,4100.0,7900],["2011-07-04",4000.0,4000.0,3700.0,3900.0,4800],["2011-07-05",4100.0,4100.0,3800.0,4100.0,9700],["2011-07-06",4000.0,4000.0,4000.0,4000.0,3300],["2011-07-07",4100.0,4100.0,4100.0,4100.0,4200],["2011-07-08",4100.0,4100.0,4100.0,4100.0,5700],["2011-07-11",4000.0,4100.0,4000.0,4100.0,14700],["2011-07-12",3900.0,4100.0,3900.0,4100.0,3600],["2011-07-13",4000.0,4100.0,4000.0,4100.0,6700],["2011-07-14",4100.0,4100.0,4000.0,4000.0,10300],["2011-07-15",3900.0,4100.0,3900.0,4100.0,3700],["2011-07-18",3800.0,4000.0,3800.0,4000.0,11500],["2011-07-19",3800.0,3800.0,3600.0,3800.0,6000],["2011-07-20",3700.0,4000.0,3700.0,4000.0,20600],["2011-07-21",3800.0,3800.0,3700.0,3700.0,14600],["2011-07-22",3800.0,3800.0,3500.0,3600.0,18500],["2011-07-25",3300.0,3800.0,3300.0,3500.0,7600],["2011-07-26",3500.0,3600.0,3400.0,3600.0,10700],["2011-07-27",3800.0,3800.0,3800.0,3800.0,6000],["2011-07-28",3700.0,3700.0,3500.0,3600.0,18700],["2011-07-29",3500.0,3700.0,3500.0,3600.0,8400],["2011-08-01",3600.0,3600.0,3500.0,3500.0,5200],["2011-08-02",3600.0,3600.0,3400.0,3500.0,15800],["2011-08-03",3600.0,3700.0,3300.0,3700.0,7900],["2011-08-04",3600.0,3700.0,3400.0,3700.0,11200],["2011-08-05",3400.0,3600.0,3400.0,3600.0,8800],["2011-08-08",3500.0,3600.0,3500.0,3600.0,9800],["2011-08-09",3500.0,3500.0,3400.0,3400.0,17600],["2011-08-10",3400.0,3600.0,3400.0,3600.0,2400],["2011-08-11",3300.0,3500.0,3300.0,3500.0,11800],["2011-08-12",3400.0,3500.0,3400.0,3500.0,2900],["2011-08-15",3200.0,3500.0,3200.0,3500.0,2400],["2011-08-16",3400.0,3500.0,3400.0,3500.0,3400],["2011-08-17",3400.0,3600.0,3400.0,3500.0,25500],["2011-08-18",3600.0,3700.0,3500.0,3500.0,16400],["2011-08-19",3500.0,3500.0,3400.0,3400.0,7400],["2011-08-22",3600.0,3700.0,3600.0,3700.0,33300],["2011-08-23",3700.0,3700.0,3500.0,3500.0,14000],["2011-08-24",3600.0,3700.0,3600.0,3700.0,2300],["2011-08-25",3500.0,3600.0,3500.0,3600.0,6700],["2011-08-26",3500.0,3500.0,3400.0,3500.0,12500],["2011-08-29",3600.0,3800.0,3600.0,3800.0,46100],["2011-08-30",4000.0,4000.0,3700.0,3800.0,28600],["2011-08-31",3700.0,3700.0,3500.0,3600.0,9400],["2011-09-01",3700.0,3800.0,3500.0,3800.0,19200],["2011-09-05",3900.0,3900.0,3600.0,3800.0,6300],["2011-09-06",3700.0,3700.0,3500.0,3500.0,7400],["2011-09-07",3600.0,3800.0,3600.0,3800.0,26500],["2011-09-08",3700.0,3800.0,3700.0,3700.0,43500],["2011-09-09",3700.0,3800.0,3700.0,3800.0,6200],["2011-09-12",3800.0,4000.0,3800.0,3900.0,20200],["2011-09-13",4000.0,4200.0,3800.0,4200.0,68100],["2011-09-14",4300.0,4300.0,3900.0,4000.0,41600],["2011-09-15",3800.0,4100.0,3800.0,4100.0,3700],["2011-09-16",4200.0,4200.0,3900.0,4100.0,7200],["2011-09-19",3900.0,4100.0,3900.0,4000.0,18500],["2011-09-20",4000.0,4000.0,3900.0,3900.0,15300],["2011-09-21",4000.0,4100.0,3900.0,4100.0,18700],["2011-09-22",3900.0,4000.0,3900.0,4000.0,7900],["2011-09-23",4000.0,4000.0,4000.0,4000.0,10000],["2011-09-26",4100.0,4100.0,3900.0,3900.0,35800],["2011-09-27",4000.0,4000.0,3900.0,3900.0,12400],["2011-09-28",3900.0,4000.0,3900.0,4000.0,32600],["2011-09-29",4000.0,4000.0,3800.0,4000.0,35200],["2011-09-30",4000.0,4000.0,3900.0,3900.0,5600],["2011-10-03",3800.0,3800.0,3800.0,3800.0,3400],["2011-10-04",3900.0,3900.0,3900.0,3900.0,1100],["2011-10-05",3900.0,3900.0,3900.0,3900.0,100],["2011-10-06",3900.0,4000.0,3900.0,3900.0,7400],["2011-10-07",3800.0,3800.0,3800.0,3800.0,1000],["2011-10-10",3800.0,3800.0,3800.0,3800.0,3100],["2011-10-11",3800.0,3900.0,3700.0,3900.0,10400],["2011-10-12",3800.0,4000.0,3800.0,3800.0,31000],["2011-10-13",3800.0,3800.0,3600.0,3800.0,18100],["2011-10-14",3700.0,3800.0,3700.0,3800.0,2200],["2011-10-17",3800.0,3800.0,3700.0,3700.0,11100],["2011-10-18",3800.0,3800.0,3400.0,3400.0,17100],["2011-10-19",3400.0,3400.0,3300.0,3300.0,8000],["2011-10-20",3500.0,3600.0,3500.0,3600.0,1000],["2011-10-21",3800.0,3800.0,3700.0,3800.0,9700],["2011-10-24",3700.0,3700.0,3600.0,3700.0,5300],["2011-10-25",3700.0,3700.0,3600.0,3600.0,1100],["2011-10-26",3600.0,3800.0,3600.0,3700.0,500],["2011-10-27",3800.0,3800.0,3800.0,3800.0,200],["2011-10-28",3800.0,3900.0,3800.0,3800.0,6500],["2011-10-31",4100.0,4100.0,3900.0,3900.0,21500],["2011-11-01",3900.0,3900.0,3800.0,3800.0,4000],["2011-11-02",3800.0,3800.0,3700.0,3700.0,1900],["2011-11-03",3700.0,3800.0,3700.0,3700.0,6700],["2011-11-04",3800.0,3800.0,3700.0,3700.0,7600],["2011-11-07",3600.0,3600.0,3600.0,3600.0,3900],["2011-11-08",3900.0,3900.0,3900.0,3900.0,400],["2011-11-09",3700.0,3700.0,3700.0,3700.0,400],["2011-11-10",3700.0,3700.0,3700.0,3700.0,200],["2011-11-11",3400.0,3400.0,3400.0,3400.0,2900],["2011-11-14",3400.0,3500.0,3400.0,3500.0,3700],["2011-11-15",3300.0,3500.0,3300.0,3300.0,10500],["2011-11-16",3500.0,3500.0,3500.0,3500.0,2200],["2011-11-17",3400.0,3400.0,3400.0,3400.0,6100],["2011-11-18",3200.0,3300.0,3200.0,3300.0,14200],["2011-11-21",3300.0,3300.0,3300.0,3300.0,600],["2011-11-22",3300.0,3300.0,3300.0,3300.0,2400],["2011-11-23",3300.0,3500.0,3300.0,3500.0,20700],["2011-11-24",3300.0,3300.0,3300.0,3300.0,4000],["2011-11-25",3200.0,3200.0,3000.0,3200.0,29300],["2011-11-28",3200.0,3200.0,3000.0,3100.0,37800],["2011-11-29",3000.0,3100.0,2800.0,3100.0,45400],["2011-11-30",3000.0,3100.0,3000.0,3100.0,2800],["2011-12-01",3200.0,3200.0,3200.0,3200.0,100],["2011-12-02",3100.0,3100.0,3100.0,3100.0,6900],["2011-12-05",3400.0,3400.0,3300.0,3400.0,14100],["2011-12-06",3300.0,3400.0,3200.0,3400.0,5100],["2011-12-07",3200.0,3300.0,3200.0,3200.0,24000],["2011-12-08",3200.0,3200.0,3200.0,3200.0,1900],["2011-12-09",3200.0,3300.0,3200.0,3300.0,2100],["2011-12-12",3300.0,3300.0,3300.0,3300.0,13200],["2011-12-13",3300.0,3300.0,3300.0,3300.0,26900],["2011-12-14",3300.0,3300.0,3300.0,3300.0,26100],["2011-12-15",3300.0,3300.0,3200.0,3200.0,59300],["2011-12-16",3300.0,3300.0,3200.0,3300.0,9800],["2011-12-19",3400.0,3400.0,3400.0,3400.0,500],["2011-12-20",3300.0,3300.0,3100.0,3100.0,120300],["2011-12-21",3100.0,3100.0,3100.0,3100.0,5300],["2011-12-22",3100.0,3100.0,3100.0,3100.0,40300],["2011-12-23",3100.0,3100.0,3100.0,3100.0,39600],["2011-12-26",3100.0,3100.0,3000.0,3100.0,50700],["2011-12-27",3000.0,3000.0,3000.0,3000.0,45500],["2011-12-28",3000.0,3100.0,3000.0,3000.0,23800],["2011-12-29",3000.0,3100.0,3000.0,3100.0,27600],["2011-12-30",3000.0,3200.0,3000.0,3200.0,1300],["2012-01-03",3100.0,3100.0,3100.0,3100.0,11000],["2012-01-04",3300.0,3300.0,3300.0,3300.0,100],["2012-01-05",3300.0,3300.0,3100.0,3100.0,1500],["2012-01-06",3300.0,3300.0,3300.0,3300.0,0],["2012-01-09",3100.0,3100.0,3000.0,3000.0,15900],["2012-01-10",3300.0,3300.0,3300.0,3300.0,100],["2012-01-11",3200.0,3200.0,3200.0,3200.0,3700],["2012-01-12",3200.0,3200.0,3200.0,3200.0,2000],["2012-01-13",3200.0,3200.0,3200.0,3200.0,3700],["2012-01-16",3100.0,3300.0,3000.0,3100.0,15700],["2012-01-17",3000.0,3000.0,3000.0,3000.0,2500],["2012-01-18",3200.0,3200.0,3200.0,3200.0,100],["2012-01-19",3300.0,3300.0,3100.0,3100.0,2600],["2012-01-20",3100.0,3100.0,3000.0,3100.0,9800],["2012-01-30",3100.0,3200.0,3100.0,3100.0,2100],["2012-01-31",3300.0,3300.0,3100.0,3100.0,5200],["2012-02-01",3100.0,3200.0,3100.0,3200.0,2200],["2012-02-03",3200.0,3200.0,3100.0,3200.0,9200],["2012-02-06",3000.0,3200.0,3000.0,3200.0,15900],["2012-02-07",3100.0,3100.0,3100.0,3100.0,6000],["2012-02-08",3200.0,3200.0,3200.0,3200.0,6500],["2012-02-09",3300.0,3300.0,3300.0,3300.0,7500],["2012-02-10",3300.0,3300.0,3200.0,3200.0,6900],["2012-02-13",3200.0,3200.0,3100.0,3100.0,33600],["2012-02-14",3200.0,3300.0,3100.0,3100.0,2400],["2012-02-15",3200.0,3500.0,3100.0,3400.0,29500],["2012-02-16",3400.0,3500.0,3300.0,3500.0,11800],["2012-02-17",3300.0,3500.0,3300.0,3500.0,13700],["2012-02-20",3300.0,3500.0,3300.0,3500.0,2700],["2012-02-21",3400.0,3500.0,3400.0,3500.0,7800],["2012-02-22",3300.0,3500.0,3300.0,3500.0,2300],["2012-02-23",3400.0,3400.0,3400.0,3400.0,11400],["2012-02-24",3500.0,3700.0,3500.0,3700.0,33800],["2012-02-27",3700.0,3700.0,3500.0,3600.0,6800],["2012-02-28",3600.0,3700.0,3500.0,3600.0,31900],["2012-02-29",3600.0,3700.0,3600.0,3600.0,37700],["2012-03-01",3600.0,3800.0,3600.0,3800.0,19300],["2012-03-02",4000.0,4000.0,3700.0,4000.0,52100],["2012-03-05",4100.0,4200.0,4100.0,4200.0,94600],["2012-03-06",4600.0,4600.0,4000.0,4200.0,67600],["2012-03-07",4000.0,4200.0,3900.0,4000.0,22600],["2012-03-08",4000.0,4000.0,3900.0,3900.0,31800],["2012-03-09",3900.0,3900.0,3600.0,3700.0,30900],["2012-03-12",3800.0,3800.0,3700.0,3800.0,9700],["2012-03-13",3800.0,4000.0,3800.0,4000.0,22700],["2012-03-14",3900.0,3900.0,3900.0,3900.0,10500],["2012-03-15",4000.0,4100.0,3800.0,4000.0,21600],["2012-03-16",4000.0,4300.0,4000.0,4200.0,41300],["2012-03-19",4500.0,4500.0,3900.0,3900.0,7200],["2012-03-20",4300.0,4500.0,4000.0,4000.0,9400],["2012-03-21",4300.0,4700.0,4200.0,4400.0,33300],["2012-03-22",4500.0,4600.0,4000.0,4100.0,37900],["2012-03-23",4300.0,4400.0,4100.0,4100.0,44100],["2012-03-26",4200.0,4200.0,4100.0,4200.0,61300],["2012-03-27",4200.0,4200.0,4000.0,4000.0,41500],["2012-03-28",4000.0,4000.0,3900.0,4000.0,22800],["2012-03-29",3900.0,4000.0,3800.0,3800.0,17500],["2012-03-30",3900.0,3900.0,3800.0,3900.0,9100],["2012-04-03",3900.0,3900.0,3800.0,3900.0,9800],["2012-04-04",4000.0,4000.0,3900.0,3900.0,12300],["2012-04-05",3900.0,3900.0,3900.0,3900.0,3100],["2012-04-06",4000.0,4000.0,3900.0,4000.0,32900],["2012-04-09",3600.0,4100.0,3600.0,4000.0,12200],["2012-04-10",4000.0,4100.0,3900.0,4100.0,24800],["2012-04-11",4100.0,4200.0,4000.0,4100.0,1200],["2012-04-12",4100.0,4100.0,3900.0,4000.0,27700],["2012-04-13",4200.0,4200.0,4000.0,4000.0,5800],["2012-04-16",4100.0,4100.0,4000.0,4100.0,19100],["2012-04-17",4000.0,4200.0,4000.0,4200.0,22800],["2012-04-18",4200.0,4500.0,4000.0,4000.0,51500],["2012-04-19",4400.0,4400.0,3900.0,4000.0,29200],["2012-04-20",4000.0,4100.0,4000.0,4100.0,9000],["2012-04-23",4000.0,4000.0,3800.0,3900.0,42900],["2012-04-24",3900.0,3900.0,3800.0,3800.0,8900],["2012-04-25",4000.0,4000.0,3800.0,3900.0,6900],["2012-04-26",4000.0,4000.0,3800.0,3800.0,10100],["2012-04-27",3700.0,3900.0,3700.0,3800.0,27500],["2012-05-02",3800.0,3900.0,3700.0,3800.0,2800],["2012-05-03",3800.0,3800.0,3700.0,3800.0,16500],["2012-05-04",3700.0,3900.0,3700.0,3900.0,15400],["2012-05-07",3900.0,4100.0,3900.0,4100.0,106400],["2012-05-08",4000.0,4400.0,4000.0,4200.0,274800],["2012-05-09",4200.0,4200.0,4000.0,4200.0,18900],["2012-05-10",4200.0,4200.0,4000.0,4100.0,45800],["2012-05-11",4000.0,4100.0,3900.0,3900.0,34300],["2012-05-14",3900.0,4000.0,3700.0,3700.0,52700],["2012-05-15",3700.0,3700.0,3600.0,3600.0,25600],["2012-05-16",3600.0,3800.0,3600.0,3800.0,31300],["2012-05-17",3700.0,3800.0,3600.0,3700.0,35000],["2012-05-18",3700.0,3700.0,3600.0,3600.0,26400],["2012-05-21",3600.0,3900.0,3500.0,3800.0,12600],["2012-05-22",3600.0,3600.0,3500.0,3500.0,34700],["2012-05-23",3700.0,3700.0,3400.0,3500.0,19300],["2012-05-24",3400.0,3400.0,3300.0,3400.0,6300],["2012-05-25",3300.0,3700.0,3300.0,3500.0,22700],["2012-05-28",3600.0,3900.0,3600.0,3600.0,14400],["2012-05-29",3500.0,3500.0,3300.0,3500.0,27300],["2012-05-30",3500.0,3500.0,3400.0,3500.0,11200],["2012-05-31",3500.0,3500.0,3400.0,3400.0,10100],["2012-06-01",3400.0,3400.0,3300.0,3300.0,18600],["2012-06-04",3300.0,3400.0,3300.0,3400.0,24800],["2012-06-05",3300.0,3500.0,3300.0,3400.0,29000],["2012-06-06",3300.0,3400.0,3300.0,3400.0,22200],["2012-06-07",3500.0,3500.0,3400.0,3400.0,10600],["2012-06-08",3600.0,3600.0,3400.0,3600.0,63700],["2012-06-11",3400.0,3500.0,3400.0,3500.0,19600],["2012-06-12",3500.0,3500.0,3500.0,3500.0,18800],["2012-06-13",3500.0,3600.0,3500.0,3600.0,27300],["2012-06-14",3400.0,3600.0,3400.0,3600.0,31900],["2012-06-15",3500.0,3600.0,3400.0,3500.0,10600],["2012-06-18",3400.0,3600.0,3400.0,3600.0,3300],["2012-06-19",3500.0,3600.0,3500.0,3600.0,3600],["2012-06-20",3600.0,3700.0,3600.0,3600.0,53100],["2012-06-21",3500.0,3500.0,3400.0,3500.0,9800],["2012-06-22",3500.0,3500.0,3400.0,3500.0,7200],["2012-06-25",3500.0,3500.0,3400.0,3400.0,27400],["2012-06-26",3400.0,3500.0,3400.0,3500.0,45200],["2012-06-27",3400.0,3500.0,3300.0,3400.0,20500],["2012-06-28",3400.0,3400.0,3300.0,3400.0,9300],["2012-06-29",3600.0,3600.0,3500.0,3500.0,200],["2012-07-02",3400.0,3500.0,3400.0,3500.0,3600],["2012-07-03",3400.0,3400.0,3300.0,3400.0,26000],["2012-07-04",3400.0,3400.0,3400.0,3400.0,3000],["2012-07-05",3600.0,3600.0,3300.0,3400.0,7000],["2012-07-06",3600.0,3600.0,3400.0,3400.0,4600],["2012-07-09",3400.0,3400.0,3400.0,3400.0,3000],["2012-07-10",3300.0,3500.0,3300.0,3400.0,31200],["2012-07-11",3400.0,3500.0,3400.0,3500.0,2800],["2012-07-12",3500.0,3600.0,3500.0,3600.0,1900],["2012-07-13",3400.0,3600.0,3400.0,3500.0,24100],["2012-07-16",3500.0,3600.0,3400.0,3400.0,8900],["2012-07-17",3400.0,3400.0,3400.0,3400.0,10400],["2012-07-18",3500.0,3600.0,3500.0,3500.0,1400],["2012-07-19",3500.0,3700.0,3400.0,3700.0,18000],["2012-07-20",3500.0,3600.0,3400.0,3500.0,12200],["2012-07-23",3400.0,3500.0,3400.0,3500.0,18100],["2012-07-24",3400.0,3500.0,3400.0,3500.0,26700],["2012-07-25",3500.0,3500.0,3400.0,3400.0,7900],["2012-07-26",3600.0,3600.0,3400.0,3600.0,3300],["2012-07-27",3400.0,3500.0,3400.0,3400.0,7500],["2012-07-30",3500.0,3500.0,3400.0,3400.0,5900],["2012-07-31",3500.0,3500.0,3500.0,3500.0,1400],["2012-08-01",3500.0,3500.0,3500.0,3500.0,13100],["2012-08-02",3500.0,3500.0,3400.0,3500.0,13100],["2012-08-03",3500.0,3500.0,3500.0,3500.0,10500],["2012-08-06",3500.0,3500.0,3500.0,3500.0,7300],["2012-08-07",3500.0,3500.0,3500.0,3500.0,12700],["2012-08-08",3500.0,3500.0,3400.0,3500.0,4700],["2012-08-09",3500.0,3500.0,3500.0,3500.0,500],["2012-08-10",3400.0,3400.0,3400.0,3400.0,16400],["2012-08-13",3400.0,3400.0,3400.0,3400.0,8200],["2012-08-14",3400.0,3400.0,3400.0,3400.0,2500],["2012-08-15",3400.0,3500.0,3400.0,3400.0,10200],["2012-08-16",3500.0,3500.0,3400.0,3400.0,11500],["2012-08-17",3400.0,3600.0,3400.0,3600.0,37100],["2012-08-20",3400.0,3500.0,3400.0,3500.0,1900],["2012-08-21",3400.0,3400.0,3300.0,3300.0,19900],["2012-08-22",3200.0,3300.0,3200.0,3300.0,12700],["2012-08-23",3300.0,3400.0,2900.0,3300.0,32500],["2012-08-24",3100.0,3400.0,3100.0,3400.0,10600],["2012-08-27",3200.0,3200.0,3000.0,3000.0,29900],["2012-08-28",3200.0,3200.0,3200.0,3200.0,10100],["2012-08-29",3200.0,3300.0,3100.0,3300.0,4200],["2012-08-30",3200.0,3300.0,3000.0,3300.0,8100],["2012-08-31",3200.0,3200.0,3000.0,3000.0,15000],["2012-09-04",3300.0,3300.0,3000.0,3300.0,4000],["2012-09-05",3200.0,3200.0,3200.0,3200.0,1600],["2012-09-06",3100.0,3200.0,3100.0,3100.0,11400],["2012-09-07",3000.0,3000.0,3000.0,3000.0,900],["2012-09-10",3000.0,3000.0,3000.0,3000.0,1000],["2012-09-11",3000.0,3000.0,3000.0,3000.0,1000],["2012-09-12",3000.0,3000.0,3000.0,3000.0,21800],["2012-09-13",3000.0,3000.0,3000.0,3000.0,10300],["2012-09-14",3000.0,3100.0,3000.0,3000.0,16400],["2012-09-17",3000.0,3000.0,3000.0,3000.0,19000],["2012-09-18",3000.0,3000.0,2800.0,2800.0,67000],["2012-09-19",2900.0,2900.0,2900.0,2900.0,23900],["2012-09-20",2900.0,2900.0,2900.0,2900.0,28400],["2012-09-21",2700.0,3100.0,2700.0,3100.0,33600],["2012-09-24",2900.0,2900.0,2900.0,2900.0,7500],["2012-09-25",2900.0,2900.0,2900.0,2900.0,2300],["2012-09-26",3000.0,3100.0,2900.0,3100.0,3100],["2012-09-27",2900.0,2900.0,2900.0,2900.0,10000],["2012-09-28",2900.0,2900.0,2900.0,2900.0,4200],["2012-10-01",2900.0,2900.0,2800.0,2800.0,41900],["2012-10-02",3000.0,3000.0,3000.0,3000.0,200],["2012-10-03",3100.0,3100.0,3100.0,3100.0,100],["2012-10-04",3000.0,3000.0,3000.0,3000.0,4100],["2012-10-05",3100.0,3100.0,3100.0,3100.0,200],["2012-10-08",2900.0,3100.0,2900.0,3100.0,4300],["2012-10-09",2900.0,2900.0,2900.0,2900.0,11800],["2012-10-10",2800.0,3100.0,2800.0,2800.0,8300],["2012-10-11",2800.0,3000.0,2800.0,2900.0,2800],["2012-10-12",2900.0,2900.0,2800.0,2800.0,8300],["2012-10-15",2800.0,2800.0,2800.0,2800.0,900],["2012-10-16",2800.0,2900.0,2800.0,2900.0,6200],["2012-10-17",3000.0,3000.0,2900.0,2900.0,12700],["2012-10-18",2900.0,3000.0,2900.0,3000.0,200],["2012-10-19",3000.0,3000.0,2900.0,2900.0,23500],["2012-10-22",2800.0,2900.0,2800.0,2800.0,78900],["2012-10-23",2800.0,2900.0,2800.0,2900.0,1000],["2012-10-24",2800.0,2800.0,2800.0,2800.0,0],["2012-10-25",2900.0,2900.0,2800.0,2800.0,900],["2012-10-26",2900.0,3000.0,2900.0,3000.0,31100],["2012-10-29",3000.0,3000.0,3000.0,3000.0,2600],["2012-10-30",3000.0,3000.0,2900.0,2900.0,2300],["2012-10-31",3000.0,3000.0,3000.0,3000.0,1800],["2012-11-01",2800.0,2900.0,2800.0,2900.0,1900],["2012-11-02",2900.0,2900.0,2800.0,2800.0,5900],["2012-11-05",2900.0,2900.0,2900.0,2900.0,400],["2012-11-06",2900.0,2900.0,2900.0,2900.0,5700],["2012-11-07",2800.0,2800.0,2800.0,2800.0,3500],["2012-11-08",2800.0,2800.0,2800.0,2800.0,3700],["2012-11-09",2800.0,2800.0,2800.0,2800.0,5400],["2012-11-12",2900.0,2900.0,2900.0,2900.0,100],["2012-11-13",2900.0,2900.0,2900.0,2900.0,16000],["2012-11-14",2900.0,2900.0,2900.0,2900.0,900],["2012-11-15",2900.0,2900.0,2900.0,2900.0,100],["2012-11-16",2900.0,2900.0,2900.0,2900.0,300],["2012-11-19",2700.0,2900.0,2700.0,2900.0,1700],["2012-11-20",2900.0,2900.0,2800.0,2900.0,12000],["2012-11-21",2800.0,2900.0,2700.0,2700.0,10100],["2012-11-22",2900.0,2900.0,2900.0,2900.0,100],["2012-11-23",2800.0,2800.0,2700.0,2700.0,5100],["2012-11-26",2800.0,2800.0,2700.0,2700.0,3400],["2012-11-27",2800.0,2800.0,2700.0,2800.0,2000],["2012-11-28",2700.0,2700.0,2700.0,2700.0,0],["2012-11-29",2700.0,2700.0,2700.0,2700.0,20100],["2012-11-30",2700.0,2700.0,2700.0,2700.0,2700],["2012-12-03",2800.0,2800.0,2800.0,2800.0,200],["2012-12-04",2600.0,2700.0,2600.0,2700.0,28100],["2012-12-05",2800.0,2800.0,2700.0,2700.0,18000],["2012-12-06",2800.0,2800.0,2800.0,2800.0,1000],["2012-12-07",2800.0,2800.0,2700.0,2700.0,5000],["2012-12-10",2600.0,2600.0,2600.0,2600.0,3600],["2012-12-11",2800.0,2800.0,2800.0,2800.0,100],["2012-12-12",2800.0,2800.0,2600.0,2800.0,2200],["2012-12-13",2800.0,2800.0,2800.0,2800.0,20400],["2012-12-14",2800.0,2900.0,2800.0,2900.0,3900],["2012-12-17",2800.0,2900.0,2800.0,2800.0,2000],["2012-12-18",2900.0,2900.0,2800.0,2800.0,800],["2012-12-19",2800.0,2800.0,2800.0,2800.0,6800],["2012-12-20",2800.0,2900.0,2800.0,2900.0,600],["2012-12-21",2900.0,2900.0,2800.0,2800.0,1200],["2012-12-24",2900.0,2900.0,2900.0,2900.0,3100],["2012-12-25",2900.0,2900.0,2800.0,2900.0,2200],["2012-12-26",2800.0,2900.0,2800.0,2900.0,6000],["2012-12-27",2900.0,3000.0,2900.0,3000.0,10900],["2012-12-28",3000.0,3000.0,3000.0,3000.0,13000],["2013-01-02",3200.0,3300.0,3100.0,3300.0,20400],["2013-01-03",3300.0,3300.0,3000.0,3300.0,12300],["2013-01-04",3100.0,3100.0,3000.0,3100.0,15100],["2013-01-07",3100.0,3200.0,3100.0,3200.0,40900],["2013-01-08",3200.0,3200.0,3200.0,3200.0,2500],["2013-01-09",3200.0,3300.0,3200.0,3200.0,36400],["2013-01-10",3200.0,3300.0,3200.0,3300.0,29800],["2013-01-11",3300.0,3400.0,3300.0,3300.0,7500],["2013-01-14",3400.0,3400.0,3300.0,3300.0,4700],["2013-01-15",3400.0,3400.0,3200.0,3400.0,9400],["2013-01-16",3300.0,3400.0,3300.0,3300.0,9000],["2013-01-17",3400.0,3400.0,3300.0,3400.0,20200],["2013-01-18",3300.0,3300.0,3200.0,3300.0,8000],["2013-01-21",3400.0,3400.0,3100.0,3200.0,12200],["2013-01-22",3200.0,3200.0,2900.0,3000.0,26300],["2013-01-23",3000.0,3200.0,3000.0,3100.0,21000],["2013-01-24",3000.0,3000.0,2900.0,3000.0,9000],["2013-01-25",3000.0,3100.0,3000.0,3100.0,10700],["2013-01-28",3100.0,3400.0,3100.0,3400.0,11400],["2013-01-29",3200.0,3200.0,3200.0,3200.0,1900],["2013-01-30",3200.0,3300.0,3100.0,3100.0,11200],["2013-01-31",3200.0,3200.0,3100.0,3200.0,5700],["2013-02-01",3100.0,3100.0,3000.0,3000.0,73500],["2013-02-04",3000.0,3100.0,3000.0,3100.0,13100],["2013-02-05",3100.0,3300.0,3100.0,3100.0,1000],["2013-02-06",3000.0,3100.0,3000.0,3000.0,3600],["2013-02-07",3200.0,3200.0,3000.0,3200.0,31000],["2013-02-08",3100.0,3200.0,3100.0,3200.0,2500],["2013-02-18",3200.0,3200.0,3100.0,3100.0,800],["2013-02-19",3200.0,3200.0,3200.0,3200.0,5100],["2013-02-20",3200.0,3200.0,3200.0,3200.0,1700],["2013-02-21",3400.0,3400.0,3100.0,3100.0,11400],["2013-02-22",3200.0,3200.0,3100.0,3200.0,45200],["2013-02-25",3200.0,3200.0,3200.0,3200.0,7100],["2013-02-26",3100.0,3100.0,3000.0,3000.0,11700],["2013-02-27",3000.0,3100.0,3000.0,3100.0,4300],["2013-02-28",3000.0,3100.0,3000.0,3100.0,7500],["2013-03-01",3100.0,3100.0,3100.0,3100.0,12000],["2013-03-04",3100.0,3100.0,3000.0,3000.0,1100],["2013-03-05",3000.0,3000.0,3000.0,3000.0,9800],["2013-03-06",3000.0,3000.0,3000.0,3000.0,15400],["2013-03-07",3000.0,3000.0,3000.0,3000.0,8300],["2013-03-08",3100.0,3100.0,2900.0,2900.0,17800],["2013-03-11",3100.0,3100.0,3100.0,3100.0,1000],["2013-03-12",3100.0,3100.0,3100.0,3100.0,300],["2013-03-13",3000.0,3100.0,3000.0,3100.0,11300],["2013-03-14",3000.0,3000.0,3000.0,3000.0,5000],["2013-03-15",3000.0,3000.0,3000.0,3000.0,100],["2013-03-18",2900.0,3000.0,2900.0,3000.0,23100],["2013-03-19",3200.0,3200.0,3000.0,3000.0,16700],["2013-03-20",3000.0,3000.0,3000.0,3000.0,2800],["2013-03-21",2900.0,3000.0,2900.0,3000.0,2100],["2013-03-22",2900.0,2900.0,2800.0,2800.0,6200],["2013-03-25",2800.0,2900.0,2800.0,2800.0,11700],["2013-03-26",3000.0,3000.0,2800.0,2800.0,1100],["2013-03-27",2900.0,2900.0,2900.0,2900.0,11000],["2013-03-28",2900.0,3000.0,2900.0,2900.0,7000],["2013-03-29",3000.0,3100.0,2800.0,2800.0,4000],["2013-04-01",2900.0,2900.0,2800.0,2800.0,1500],["2013-04-02",2900.0,3000.0,2900.0,3000.0,4900],["2013-04-03",3000.0,3000.0,2800.0,3000.0,4300],["2013-04-04",3100.0,3100.0,2800.0,2800.0,1000],["2013-04-05",2800.0,2900.0,2700.0,2900.0,2800],["2013-04-08",2800.0,2900.0,2700.0,2900.0,3500],["2013-04-09",3000.0,3000.0,3000.0,3000.0,12200],["2013-04-10",3000.0,3000.0,3000.0,3000.0,100],["2013-04-11",3000.0,3000.0,3000.0,3000.0,100],["2013-04-12",3000.0,3000.0,3000.0,3000.0,2100],["2013-04-15",2800.0,2900.0,2800.0,2800.0,4000],["2013-04-16",2900.0,2900.0,2700.0,2800.0,1400],["2013-04-17",2800.0,2800.0,2800.0,2800.0,1300],["2013-04-18",2800.0,2800.0,2800.0,2800.0,0],["2013-04-22",2700.0,2800.0,2700.0,2800.0,8200],["2013-04-23",2600.0,2900.0,2500.0,2900.0,7300],["2013-04-24",2800.0,2800.0,2800.0,2800.0,0],["2013-04-25",2800.0,2800.0,2800.0,2800.0,3700],["2013-04-26",2900.0,2900.0,2700.0,2800.0,1600],["2013-05-02",2800.0,2800.0,2800.0,2800.0,0],["2013-05-03",2800.0,2800.0,2600.0,2800.0,11400],["2013-05-06",2800.0,2800.0,2800.0,2800.0,100],["2013-05-07",2700.0,2800.0,2700.0,2800.0,3900],["2013-05-08",2800.0,2800.0,2800.0,2800.0,200],["2013-05-09",3000.0,3000.0,2900.0,3000.0,1000],["2013-05-10",2900.0,2900.0,2900.0,2900.0,100],["2013-05-13",2900.0,2900.0,2800.0,2800.0,11000],["2013-05-14",2800.0,2800.0,2800.0,2800.0,12000],["2013-05-15",2600.0,2700.0,2600.0,2700.0,2000],["2013-05-16",2800.0,2800.0,2700.0,2700.0,900],["2013-05-17",2700.0,2900.0,2700.0,2900.0,11300],["2013-05-20",2700.0,2900.0,2700.0,2800.0,1900],["2013-05-21",2800.0,2900.0,2800.0,2900.0,3000],["2013-05-22",2800.0,3000.0,2800.0,3000.0,15000],["2013-05-23",2900.0,2900.0,2800.0,2900.0,3700],["2013-05-24",3000.0,3000.0,2900.0,2900.0,3500],["2013-05-27",2900.0,3000.0,2900.0,3000.0,8000],["2013-05-28",2800.0,2900.0,2800.0,2900.0,600],["2013-05-29",3000.0,3000.0,3000.0,3000.0,100],["2013-05-30",2900.0,2900.0,2900.0,2900.0,500],["2013-05-31",2900.0,2900.0,2800.0,2800.0,1400],["2013-06-03",2900.0,2900.0,2900.0,2900.0,400],["2013-06-04",2800.0,2900.0,2800.0,2800.0,2200],["2013-06-05",2800.0,2800.0,2800.0,2800.0,900],["2013-06-06",2800.0,2800.0,2800.0,2800.0,1100],["2013-06-07",2900.0,2900.0,2900.0,2900.0,100],["2013-06-10",3000.0,3000.0,2800.0,2800.0,1300],["2013-06-11",2800.0,2800.0,2700.0,2800.0,32200],["2013-06-12",2800.0,2800.0,2800.0,2800.0,36300],["2013-06-13",2800.0,2800.0,2800.0,2800.0,3500],["2013-06-14",2800.0,2900.0,2800.0,2900.0,14900],["2013-06-17",2900.0,2900.0,2900.0,2900.0,4900],["2013-06-18",2800.0,2900.0,2800.0,2900.0,2400],["2013-06-19",2800.0,2900.0,2800.0,2800.0,7800],["2013-06-20",2900.0,2900.0,2800.0,2800.0,3400],["2013-06-21",2800.0,2800.0,2800.0,2800.0,900],["2013-06-24",2800.0,2800.0,2800.0,2800.0,3100],["2013-06-25",2800.0,2800.0,2800.0,2800.0,14700],["2013-06-26",2700.0,2800.0,2700.0,2800.0,11600],["2013-06-27",2700.0,2700.0,2700.0,2700.0,42500],["2013-06-28",2700.0,2700.0,2700.0,2700.0,45000],["2013-07-01",2500.0,2700.0,2500.0,2700.0,29800],["2013-07-02",2700.0,2800.0,2700.0,2800.0,27300],["2013-07-03",2700.0,2800.0,2700.0,2800.0,27000],["2013-07-04",2800.0,2800.0,2800.0,2800.0,6500],["2013-07-05",2800.0,2800.0,2800.0,2800.0,0],["2013-07-08",2800.0,2800.0,2800.0,2800.0,0],["2013-07-09",2700.0,2800.0,2700.0,2800.0,5500],["2013-07-10",2800.0,2800.0,2800.0,2800.0,1200],["2013-07-11",2900.0,2900.0,2900.0,2900.0,100],["2013-07-12",2700.0,2800.0,2700.0,2800.0,800],["2013-07-15",2800.0,2800.0,2800.0,2800.0,2100],["2013-07-16",2800.0,2800.0,2800.0,2800.0,0],["2013-07-17",2800.0,3000.0,2800.0,2900.0,121500],["2013-07-18",2900.0,2900.0,2900.0,2900.0,0],["2013-07-19",2900.0,2900.0,2900.0,2900.0,34900],["2013-07-22",3000.0,3000.0,2900.0,2900.0,10100],["2013-07-23",2800.0,2800.0,2800.0,2800.0,900],["2013-07-24",2900.0,2900.0,2800.0,2800.0,7200],["2013-07-25",2800.0,2900.0,2800.0,2900.0,1400],["2013-07-26",2900.0,2900.0,2900.0,2900.0,2600],["2013-07-29",2900.0,2900.0,2900.0,2900.0,0],["2013-07-30",2900.0,2900.0,2700.0,2900.0,7500],["2013-07-31",2900.0,2900.0,2800.0,2800.0,2300],["2013-08-01",2800.0,2800.0,2800.0,2800.0,5000],["2013-08-02",2900.0,3000.0,2900.0,3000.0,2700],["2013-08-05",2800.0,2800.0,2700.0,2700.0,30000],["2013-08-06",2700.0,2700.0,2700.0,2700.0,0],["2013-08-07",2700.0,2900.0,2700.0,2900.0,1000],["2013-08-08",2800.0,2800.0,2800.0,2800.0,1900],["2013-08-09",2800.0,2800.0,2700.0,2700.0,6200],["2013-08-12",2700.0,2700.0,2700.0,2700.0,0],["2013-08-13",2700.0,2700.0,2700.0,2700.0,2000],["2013-08-14",2700.0,2800.0,2700.0,2800.0,2500],["2013-08-15",2700.0,2700.0,2700.0,2700.0,5200],["2013-08-16",2700.0,2700.0,2700.0,2700.0,17325],["2013-08-19",2800.0,2900.0,2800.0,2900.0,1400],["2013-08-20",2900.0,2900.0,2900.0,2900.0,0],["2013-08-21",2900.0,2900.0,2900.0,2900.0,0],["2013-08-22",2900.0,2900.0,2900.0,2900.0,200],["2013-08-23",2700.0,2700.0,2700.0,2700.0,970],["2013-08-26",2800.0,2800.0,2800.0,2800.0,2200],["2013-08-27",2800.0,2800.0,2800.0,2800.0,0],["2013-08-28",2700.0,2700.0,2600.0,2700.0,2300],["2013-08-29",2800.0,2800.0,2600.0,2800.0,4400],["2013-08-30",2800.0,2800.0,2800.0,2800.0,800],["2013-09-03",2900.0,2900.0,2900.0,2900.0,200],["2013-09-04",2900.0,3000.0,2900.0,3000.0,3100],["2013-09-05",2900.0,2900.0,2900.0,2900.0,0],["2013-09-06",2900.0,2900.0,2700.0,2900.0,0],["2013-09-09",2800.0,2800.0,2700.0,2700.0,5300],["2013-09-10",2800.0,2800.0,2800.0,2800.0,3000],["2013-09-11",2800.0,2800.0,2600.0,2600.0,1800],["2013-09-12",2700.0,2700.0,2600.0,2700.0,3400],["2013-09-13",2700.0,2700.0,2700.0,2700.0,60],["2013-09-16",2700.0,2800.0,2500.0,2800.0,3400],["2013-09-17",2700.0,2700.0,2600.0,2600.0,2000],["2013-09-18",2600.0,2600.0,2600.0,2600.0,500],["2013-09-19",2700.0,2700.0,2700.0,2700.0,100],["2013-09-20",2500.0,2500.0,2500.0,2500.0,1800],["2013-09-23",2700.0,2700.0,2700.0,2700.0,3020],["2013-09-24",2800.0,2800.0,2700.0,2700.0,6200],["2013-09-25",2700.0,2700.0,2700.0,2700.0,1000],["2013-09-26",2700.0,2700.0,2700.0,2700.0,100],["2013-09-27",2700.0,2700.0,2700.0,2700.0,900],["2013-09-30",2700.0,2700.0,2700.0,2700.0,4900],["2013-10-01",2700.0,2700.0,2700.0,2700.0,44000],["2013-10-02",2700.0,2700.0,2700.0,2700.0,1500],["2013-10-03",2800.0,2800.0,2800.0,2800.0,100],["2013-10-04",2800.0,2800.0,2800.0,2800.0,1100],["2013-10-07",2800.0,2800.0,2800.0,2800.0,4600],["2013-10-08",2700.0,2800.0,2700.0,2700.0,6000],["2013-10-09",2900.0,2900.0,2800.0,2800.0,1800],["2013-10-10",2900.0,2900.0,2800.0,2900.0,11800],["2013-10-11",2800.0,2800.0,2800.0,2800.0,300],["2013-10-14",2700.0,2800.0,2700.0,2800.0,14900],["2013-10-15",2800.0,2800.0,2800.0,2800.0,0],["2013-10-16",2800.0,2800.0,2800.0,2800.0,12300],["2013-10-17",2900.0,2900.0,2900.0,2900.0,7000],["2013-10-18",2800.0,2900.0,2800.0,2900.0,12100],["2013-10-21",2900.0,3000.0,2900.0,3000.0,2800],["2013-10-22",2800.0,2900.0,2800.0,2900.0,7000],["2013-10-23",2900.0,2900.0,2900.0,2900.0,33600],["2013-10-24",2900.0,3000.0,2900.0,2900.0,24900],["2013-10-25",2900.0,2900.0,2800.0,2800.0,2100],["2013-10-28",2900.0,2900.0,2900.0,2900.0,33500],["2013-10-29",2800.0,2900.0,2800.0,2900.0,5550],["2013-10-30",2900.0,3000.0,2900.0,2900.0,42600],["2013-10-31",3000.0,3100.0,3000.0,3100.0,83938],["2013-11-01",3200.0,3200.0,3000.0,3100.0,500],["2013-11-04",3100.0,3200.0,3100.0,3200.0,6000],["2013-11-05",3100.0,3300.0,3100.0,3300.0,55620],["2013-11-06",3200.0,3200.0,3100.0,3200.0,1100],["2013-11-07",3200.0,3200.0,3100.0,3200.0,1392],["2013-11-08",3200.0,3300.0,3200.0,3200.0,26200],["2013-11-11",3200.0,3300.0,3200.0,3200.0,22356],["2013-11-12",3200.0,3200.0,3100.0,3100.0,16600],["2013-11-13",3100.0,3100.0,3100.0,3100.0,6900],["2013-11-14",3100.0,3200.0,3100.0,3100.0,23830],["2013-11-15",3100.0,3100.0,3000.0,3100.0,9900],["2013-11-18",3000.0,3100.0,3000.0,3100.0,21400],["2013-11-19",3100.0,3200.0,3000.0,3000.0,12275],["2013-11-20",3000.0,3000.0,3000.0,3000.0,10100],["2013-11-21",3100.0,3200.0,3000.0,3000.0,25400],["2013-11-22",3000.0,3000.0,3000.0,3000.0,3100],["2013-11-25",3100.0,3100.0,3000.0,3100.0,20500],["2013-11-26",3100.0,3200.0,3100.0,3100.0,19300],["2013-11-27",3200.0,3200.0,3100.0,3100.0,47900],["2013-11-28",3100.0,3300.0,3100.0,3300.0,22400],["2013-11-29",3200.0,3500.0,3100.0,3500.0,84900],["2013-12-02",3800.0,3800.0,3500.0,3600.0,62250],["2013-12-03",3700.0,3700.0,3500.0,3700.0,37900],["2013-12-04",3900.0,3900.0,3800.0,3800.0,37500],["2013-12-05",3800.0,3800.0,3600.0,3600.0,35900],["2013-12-06",3500.0,3900.0,3500.0,3800.0,93100],["2013-12-09",3800.0,4000.0,3800.0,3800.0,11500],["2013-12-10",3800.0,4000.0,3800.0,3800.0,58197],["2013-12-11",3900.0,3900.0,3800.0,3800.0,44700],["2013-12-12",3700.0,3800.0,3700.0,3800.0,6710],["2013-12-13",3800.0,3800.0,3800.0,3800.0,400],["2013-12-17",3700.0,3700.0,3700.0,3700.0,10900],["2013-12-18",3700.0,3700.0,3700.0,3700.0,34300],["2013-12-19",3700.0,3700.0,3600.0,3600.0,37000],["2013-12-20",3700.0,3700.0,3600.0,3600.0,18700],["2013-12-23",3700.0,3700.0,3700.0,3700.0,17930],["2013-12-24",3700.0,3700.0,3700.0,3700.0,7600],["2013-12-25",3900.0,3900.0,3400.0,3800.0,2400],["2013-12-26",3600.0,3600.0,3600.0,3600.0,11000],["2013-12-27",3600.0,3700.0,3500.0,3500.0,45000],["2013-12-30",3500.0,3500.0,3400.0,3400.0,37005],["2013-12-31",3500.0,3600.0,3500.0,3600.0,1300],["2014-01-02",3600.0,3800.0,3600.0,3700.0,2600],["2014-01-03",3600.0,3700.0,3500.0,3700.0,20840],["2014-01-06",3600.0,3600.0,3500.0,3500.0,56730],["2014-01-07",3700.0,3700.0,3600.0,3600.0,36170],["2014-01-08",3600.0,3800.0,3600.0,3700.0,15500],["2014-01-09",3600.0,3700.0,3600.0,3700.0,34100],["2014-01-10",3700.0,3700.0,3600.0,3600.0,14800],["2014-01-13",3700.0,3800.0,3600.0,3700.0,37277],["2014-01-14",3700.0,3700.0,3700.0,3700.0,31500],["2014-01-15",3700.0,3900.0,3700.0,3800.0,33800],["2014-01-16",3700.0,3800.0,3700.0,3700.0,37525],["2014-01-17",3700.0,3800.0,3700.0,3700.0,33600],["2014-01-20",3800.0,3800.0,3800.0,3800.0,45500],["2014-01-21",3800.0,3900.0,3800.0,3900.0,9900],["2014-01-22",3700.0,3700.0,3700.0,3700.0,3060],["2014-01-23",3700.0,3700.0,3700.0,3700.0,6200],["2014-01-24",3700.0,3700.0,3700.0,3700.0,13630],["2014-01-27",3800.0,3900.0,3800.0,3800.0,4600],["2014-02-06",3700.0,4000.0,3700.0,3800.0,5500],["2014-02-07",3900.0,3900.0,3900.0,3900.0,5500],["2014-02-10",3900.0,3900.0,3800.0,3800.0,38705],["2014-02-11",3900.0,4000.0,3800.0,3900.0,35800],["2014-02-12",4000.0,4000.0,3900.0,3900.0,26200],["2014-02-13",3900.0,4000.0,3900.0,4000.0,30400],["2014-02-14",4000.0,4100.0,4000.0,4100.0,10628],["2014-02-17",4000.0,4100.0,4000.0,4000.0,23900],["2014-02-18",4000.0,4400.0,4000.0,4200.0,72800],["2014-02-19",4300.0,4400.0,4300.0,4400.0,16732],["2014-02-20",4400.0,4700.0,4300.0,4400.0,129300],["2014-02-21",4300.0,4600.0,4300.0,4600.0,37200],["2014-02-24",4400.0,4500.0,4400.0,4400.0,6260],["2014-02-25",4500.0,4600.0,4300.0,4300.0,4855],["2014-02-26",4400.0,4600.0,4300.0,4300.0,39900],["2014-02-27",4400.0,4500.0,4300.0,4300.0,32900],["2014-02-28",4400.0,4400.0,4300.0,4400.0,6800],["2014-03-03",4300.0,4400.0,4200.0,4200.0,47700],["2014-03-04",4200.0,4300.0,4200.0,4300.0,39500],["2014-03-05",4300.0,4300.0,4200.0,4300.0,67800],["2014-03-06",4400.0,4600.0,4300.0,4500.0,91300],["2014-03-07",4600.0,4800.0,4600.0,4800.0,64970],["2014-03-10",4800.0,4900.0,4700.0,4900.0,52700],["2014-03-11",4800.0,4900.0,4800.0,4900.0,14000],["2014-03-12",5000.0,5000.0,4800.0,5000.0,35500],["2014-03-13",4900.0,5100.0,4800.0,5100.0,30100],["2014-03-14",5000.0,5000.0,4800.0,4800.0,35251],["2014-03-17",5000.0,5000.0,4800.0,4900.0,119101],["2014-03-18",4900.0,5000.0,4800.0,5000.0,125501],["2014-03-19",4900.0,5300.0,4900.0,5200.0,117626],["2014-03-20",5200.0,5200.0,4900.0,5000.0,35286],["2014-03-21",5000.0,5100.0,4900.0,5100.0,59370],["2014-03-24",5100.0,5500.0,5000.0,5400.0,158700],["2014-03-25",5300.0,5500.0,5200.0,5300.0,91384],["2014-03-26",5300.0,5300.0,5000.0,5000.0,173030],["2014-03-27",5100.0,5100.0,4800.0,5000.0,82751],["2014-03-28",4900.0,5000.0,4800.0,4900.0,32130],["2014-03-31",4900.0,5000.0,4800.0,4900.0,40200],["2014-04-01",4800.0,4800.0,4600.0,4800.0,90505],["2014-04-02",4700.0,4700.0,4400.0,4500.0,104160],["2014-04-03",4700.0,4800.0,4100.0,4800.0,98740],["2014-04-04",4800.0,4800.0,4600.0,4800.0,15292],["2014-04-07",4700.0,4700.0,4600.0,4700.0,16260],["2014-04-08",4600.0,4700.0,4600.0,4700.0,44415],["2014-04-10",4700.0,4700.0,4600.0,4700.0,43420],["2014-04-11",4600.0,4600.0,4500.0,4600.0,38670],["2014-04-14",4600.0,4600.0,4500.0,4500.0,77436],["2014-04-15",4500.0,4600.0,4400.0,4500.0,70201],["2014-04-16",4400.0,4500.0,4300.0,4400.0,42556],["2014-04-17",4400.0,4500.0,4400.0,4400.0,23230],["2014-04-18",4500.0,4500.0,4200.0,4200.0,45200],["2014-04-21",4300.0,4300.0,4000.0,4200.0,59530],["2014-04-22",4000.0,4200.0,4000.0,4200.0,63400],["2014-04-23",4100.0,4300.0,4000.0,4300.0,85085],["2014-04-24",4100.0,4300.0,4100.0,4300.0,8430],["2014-04-25",4200.0,4200.0,4100.0,4100.0,62740],["2014-04-28",4100.0,4100.0,4100.0,4100.0,31670],["2014-04-29",4100.0,4200.0,4000.0,4200.0,7950],["2014-05-05",4100.0,4100.0,4000.0,4000.0,88300],["2014-05-06",4000.0,4000.0,3800.0,3800.0,119500],["2014-05-07",3800.0,3800.0,3800.0,3800.0,36800],["2014-05-08",3800.0,3800.0,3500.0,3500.0,62200],["2014-05-09",3500.0,3700.0,3500.0,3700.0,12800],["2014-05-12",3800.0,3800.0,3300.0,3700.0,39100],["2014-05-13",3400.0,3400.0,3400.0,3400.0,89410],["2014-05-14",3400.0,3700.0,3400.0,3700.0,33400],["2014-05-15",3700.0,3700.0,3500.0,3500.0,14400],["2014-05-16",3500.0,3800.0,3500.0,3800.0,2130],["2014-05-19",3500.0,3600.0,3500.0,3600.0,14000],["2014-05-20",3700.0,3700.0,3600.0,3700.0,7600],["2014-05-21",3800.0,4000.0,3800.0,4000.0,35400],["2014-05-22",4000.0,4000.0,3900.0,4000.0,12100],["2014-05-23",3900.0,4000.0,3900.0,4000.0,22900],["2014-05-26",4000.0,4000.0,3800.0,4000.0,8800],["2014-05-27",4000.0,4200.0,3900.0,4200.0,12240],["2014-05-28",4000.0,4000.0,3900.0,3900.0,36600],["2014-05-29",4000.0,4000.0,4000.0,4000.0,600],["2014-05-30",3900.0,4000.0,3900.0,4000.0,4900],["2014-06-02",3900.0,4000.0,3900.0,4000.0,1650],["2014-06-03",3900.0,4000.0,3900.0,4000.0,3510],["2014-06-04",3800.0,3800.0,3800.0,3800.0,14030],["2014-06-05",4000.0,4000.0,4000.0,4000.0,120],["2014-06-06",4000.0,4100.0,3900.0,4000.0,5000],["2014-06-09",4000.0,4000.0,3900.0,3900.0,7700],["2014-06-10",3900.0,3900.0,3900.0,3900.0,31430],["2014-06-11",4000.0,4000.0,3800.0,3800.0,600],["2014-06-12",3800.0,3900.0,3800.0,3900.0,3600],["2014-06-13",3800.0,3900.0,3800.0,3800.0,4000],["2014-06-16",3900.0,3900.0,3800.0,3800.0,8200],["2014-06-17",3500.0,3800.0,3500.0,3800.0,14230],["2014-06-18",3800.0,3900.0,3800.0,3900.0,14100],["2014-06-19",3800.0,3900.0,3800.0,3900.0,50910],["2014-06-20",3800.0,3900.0,3800.0,3900.0,600],["2014-06-23",3900.0,4000.0,3900.0,3900.0,8100],["2014-06-24",4000.0,4000.0,3900.0,4000.0,4101],["2014-06-25",3900.0,4100.0,3600.0,3900.0,55875],["2014-06-26",4000.0,4000.0,3900.0,3900.0,2200],["2014-06-27",3800.0,3800.0,3800.0,3800.0,1920],["2014-06-30",3700.0,4100.0,3700.0,4100.0,6400],["2014-07-01",4000.0,4000.0,4000.0,4000.0,700],["2014-07-02",3800.0,4000.0,3800.0,4000.0,6820],["2014-07-03",3900.0,4000.0,3900.0,3900.0,97800],["2014-07-04",3900.0,3900.0,3900.0,3900.0,14300],["2014-07-07",3900.0,4000.0,3900.0,3900.0,17800],["2014-07-08",3900.0,3900.0,3800.0,3800.0,78300],["2014-07-09",3800.0,3900.0,3800.0,3900.0,31549],["2014-07-10",3800.0,3900.0,3800.0,3900.0,5720],["2014-07-11",3700.0,4000.0,3700.0,4000.0,46145],["2014-07-14",3800.0,4000.0,3800.0,4000.0,2900],["2014-07-15",4000.0,4000.0,3800.0,4000.0,20500],["2014-07-16",3900.0,4000.0,3900.0,4000.0,64100],["2014-07-17",3900.0,4000.0,3900.0,4000.0,102030],["2014-07-18",4000.0,4200.0,3600.0,4200.0,86180],["2014-07-21",4200.0,4300.0,4100.0,4300.0,74760],["2014-07-22",4200.0,4200.0,4100.0,4200.0,42883],["2014-07-23",4200.0,4200.0,4100.0,4100.0,34700],["2014-07-24",4100.0,4100.0,4100.0,4100.0,30760],["2014-07-25",4100.0,4100.0,4100.0,4100.0,7500],["2014-07-28",4000.0,4000.0,3900.0,3900.0,47020],["2014-07-29",4000.0,4000.0,3900.0,3900.0,22000],["2014-07-30",3900.0,4100.0,3900.0,4000.0,4210],["2014-07-31",4000.0,4000.0,4000.0,4000.0,2000],["2014-08-01",3900.0,4100.0,3900.0,4100.0,5000],["2014-08-04",4000.0,4000.0,4000.0,4000.0,4500],["2014-08-05",3900.0,4000.0,3900.0,4000.0,10760],["2014-08-06",3900.0,4000.0,3900.0,4000.0,36100],["2014-08-07",4000.0,4000.0,3900.0,4000.0,22100],["2014-08-08",4000.0,4000.0,3900.0,4000.0,38020],["2014-08-11",4000.0,4100.0,4000.0,4000.0,27030],["2014-08-12",4000.0,4100.0,4000.0,4100.0,10100],["2014-08-13",4000.0,4200.0,4000.0,4100.0,34100],["2014-08-14",4100.0,4100.0,4000.0,4000.0,20800],["2014-08-15",4000.0,4100.0,4000.0,4100.0,7600],["2014-08-18",4200.0,4200.0,4000.0,4200.0,21600],["2014-08-19",4100.0,4100.0,4000.0,4000.0,16230],["2014-08-20",4000.0,4400.0,3600.0,4400.0,69630],["2014-08-21",4200.0,4500.0,4200.0,4400.0,11800],["2014-08-22",4400.0,4500.0,4400.0,4400.0,11010],["2014-08-25",4400.0,4400.0,4300.0,4400.0,86700],["2014-08-26",4400.0,4600.0,4300.0,4400.0,18200],["2014-08-27",4600.0,4600.0,4400.0,4400.0,19910],["2014-08-28",4500.0,4700.0,4400.0,4500.0,18670],["2014-08-29",4600.0,4700.0,4500.0,4700.0,52950],["2014-09-03",4800.0,5000.0,4700.0,4900.0,38400],["2014-09-04",5000.0,5000.0,4800.0,4900.0,46900],["2014-09-05",5000.0,5000.0,4700.0,4900.0,25200],["2014-09-08",5100.0,5200.0,5100.0,5200.0,158670],["2014-09-09",5500.0,5700.0,5300.0,5700.0,329200],["2014-09-10",5600.0,6200.0,5600.0,6200.0,172700],["2014-09-11",6500.0,6700.0,6500.0,6700.0,176500],["2014-09-12",6700.0,7300.0,6400.0,6900.0,352976],["2014-09-15",7000.0,7400.0,6500.0,7400.0,490700],["2014-09-16",7300.0,8000.0,7000.0,7500.0,170810],["2014-09-17",7400.0,7400.0,6800.0,6900.0,205970],["2014-09-18",6900.0,6900.0,6300.0,6300.0,321249],["2014-09-19",6500.0,7200.0,6300.0,7100.0,117660],["2014-09-22",7000.0,7200.0,6800.0,7100.0,38915],["2014-09-23",6900.0,6900.0,6500.0,6800.0,61632],["2014-09-24",6600.0,7000.0,6500.0,6700.0,73060],["2014-09-25",6500.0,6500.0,6000.0,6500.0,108920],["2014-09-26",6300.0,6700.0,6000.0,6000.0,93440],["2014-09-29",6200.0,6500.0,6200.0,6300.0,8715],["2014-09-30",6500.0,6500.0,6200.0,6200.0,18528],["2014-10-01",6200.0,6400.0,6200.0,6400.0,20707],["2014-10-02",6200.0,6400.0,5700.0,6200.0,69772],["2014-10-03",6300.0,6300.0,5800.0,6200.0,39209],["2014-10-06",6100.0,6100.0,5800.0,6000.0,46010],["2014-10-07",5900.0,6200.0,5900.0,6000.0,36400],["2014-10-08",6000.0,6400.0,5900.0,6100.0,65385],["2014-10-09",6000.0,6000.0,5400.0,5700.0,110636],["2014-10-10",5800.0,6000.0,5700.0,5800.0,47738],["2014-10-13",5600.0,5900.0,5600.0,5800.0,28578],["2014-10-14",5600.0,5700.0,5600.0,5600.0,40103],["2014-10-15",5600.0,5600.0,5400.0,5400.0,46610],["2014-10-16",5500.0,5600.0,5300.0,5300.0,65391],["2014-10-17",5300.0,5500.0,5200.0,5500.0,41820],["2014-10-20",5300.0,5400.0,5200.0,5400.0,58452],["2014-10-21",5500.0,5700.0,5400.0,5600.0,33350],["2014-10-22",5600.0,5800.0,5500.0,5600.0,8514],["2014-10-23",5600.0,5600.0,5400.0,5400.0,38930],["2014-10-24",5500.0,5500.0,5400.0,5400.0,11553],["2014-10-27",5400.0,5700.0,5300.0,5300.0,23207],["2014-10-28",5400.0,5500.0,5400.0,5500.0,27405],["2014-10-29",5500.0,5500.0,5400.0,5500.0,12920],["2014-10-30",5400.0,5400.0,5300.0,5300.0,3900],["2014-10-31",5400.0,5500.0,5300.0,5400.0,35400],["2014-11-03",5400.0,5500.0,5300.0,5300.0,55500],["2014-11-04",5400.0,5600.0,5300.0,5500.0,78700],["2014-11-05",5500.0,5900.0,5500.0,5900.0,80075],["2014-11-06",5800.0,6300.0,5800.0,6300.0,78135],["2014-11-07",6400.0,6900.0,6400.0,6900.0,189220],["2014-11-10",6900.0,7100.0,6800.0,6800.0,41030],["2014-11-11",6700.0,6700.0,6300.0,6400.0,120056],["2014-11-12",6400.0,6500.0,6300.0,6300.0,42920],["2014-11-13",6400.0,6500.0,6300.0,6500.0,81800],["2014-11-14",6400.0,6400.0,6300.0,6300.0,58545],["2014-11-17",6400.0,6500.0,6300.0,6400.0,48020],["2014-11-18",6400.0,6700.0,6300.0,6500.0,55930],["2014-11-19",6400.0,6400.0,6300.0,6400.0,27400],["2014-11-20",6400.0,6400.0,6300.0,6300.0,24682],["2014-11-21",6200.0,6300.0,6100.0,6100.0,52110],["2014-11-24",5900.0,6100.0,5800.0,5800.0,9419],["2014-11-25",6300.0,6300.0,5800.0,6300.0,3530],["2014-11-26",6200.0,6300.0,5800.0,6100.0,27100],["2014-11-27",5800.0,5900.0,5600.0,5900.0,7100],["2014-11-28",5900.0,5900.0,5700.0,5700.0,5630],["2014-12-01",5700.0,6000.0,5700.0,6000.0,17000],["2014-12-02",6000.0,6000.0,5900.0,5900.0,1980],["2014-12-03",5900.0,6000.0,5900.0,5900.0,20200],["2014-12-04",6000.0,6000.0,5700.0,5900.0,19100],["2014-12-05",5900.0,6300.0,5900.0,6300.0,48115],["2014-12-08",6300.0,6800.0,6300.0,6700.0,89950],["2014-12-09",6600.0,6800.0,6400.0,6500.0,75930],["2014-12-10",6600.0,6800.0,6200.0,6800.0,31800],["2014-12-11",6500.0,6500.0,6100.0,6300.0,16040],["2014-12-12",6200.0,6200.0,6100.0,6100.0,12380],["2014-12-15",6100.0,6200.0,5900.0,6200.0,7900],["2014-12-16",6000.0,6000.0,5800.0,5800.0,21256],["2014-12-17",6000.0,6000.0,5400.0,5700.0,60000],["2014-12-18",5900.0,6100.0,5800.0,6100.0,25130],["2014-12-19",6000.0,6100.0,5800.0,5800.0,12610],["2014-12-22",5700.0,5800.0,5600.0,5800.0,7000],["2014-12-23",6000.0,6000.0,5600.0,5800.0,16710],["2014-12-24",5900.0,5900.0,5100.0,5700.0,3730],["2014-12-25",5800.0,5900.0,5700.0,5900.0,8200],["2014-12-26",5700.0,6000.0,5200.0,5900.0,104500],["2014-12-29",5800.0,5800.0,5600.0,5600.0,7100],["2014-12-30",5600.0,5600.0,5300.0,5600.0,25825],["2014-12-31",5800.0,5800.0,5800.0,5800.0,4100],["2015-01-05",5800.0,5800.0,5600.0,5800.0,14019],["2015-01-06",5600.0,5700.0,5600.0,5700.0,5700],["2015-01-07",5800.0,5800.0,5600.0,5600.0,4075],["2015-01-08",5700.0,5700.0,5600.0,5600.0,24300],["2015-01-09",5700.0,5700.0,5600.0,5600.0,29311],["2015-01-12",5500.0,5700.0,5400.0,5400.0,23270],["2015-01-13",5300.0,5500.0,5000.0,5300.0,10418],["2015-01-14",5300.0,5400.0,5300.0,5300.0,55200],["2015-01-15",5300.0,5600.0,5300.0,5400.0,33930],["2015-01-16",5400.0,5700.0,5400.0,5600.0,23930],["2015-01-19",5500.0,5500.0,5300.0,5400.0,11301],["2015-01-20",5400.0,5400.0,5200.0,5300.0,104300],["2015-01-21",5300.0,5300.0,5200.0,5300.0,47100],["2015-01-22",5300.0,5500.0,5300.0,5500.0,19900],["2015-01-23",5500.0,5800.0,5500.0,5700.0,47300],["2015-01-26",5700.0,5800.0,5600.0,5600.0,16860],["2015-01-27",5700.0,5700.0,5500.0,5700.0,65600],["2015-01-28",5500.0,5700.0,5300.0,5600.0,50300],["2015-01-29",5500.0,5700.0,5500.0,5700.0,58390],["2015-01-30",5700.0,5800.0,5600.0,5800.0,67100],["2015-02-02",5700.0,5900.0,5700.0,5900.0,60949],["2015-02-03",5900.0,6000.0,5800.0,5800.0,34100],["2015-02-04",5600.0,5800.0,5300.0,5700.0,31760],["2015-02-05",5700.0,5700.0,5500.0,5700.0,10410],["2015-02-06",5600.0,5600.0,5500.0,5600.0,31205],["2015-02-09",5700.0,5700.0,5600.0,5600.0,8290],["2015-02-10",5500.0,5600.0,5500.0,5600.0,12159],["2015-02-11",5600.0,5700.0,5000.0,5700.0,13675],["2015-02-12",5900.0,5900.0,5700.0,5800.0,8700],["2015-02-13",5800.0,6000.0,5800.0,6000.0,12500],["2015-02-24",5900.0,5900.0,5900.0,5900.0,6293],["2015-02-25",6000.0,6000.0,5900.0,5900.0,5500],["2015-02-26",5900.0,5900.0,5800.0,5900.0,6480],["2015-02-27",5700.0,5800.0,5700.0,5800.0,6270],["2015-03-02",5800.0,5800.0,5700.0,5800.0,5700],["2015-03-03",5800.0,5800.0,5700.0,5800.0,11217],["2015-03-04",5700.0,5900.0,5700.0,5900.0,38475],["2015-03-05",5800.0,6000.0,5300.0,6000.0,11575],["2015-03-06",5900.0,6000.0,5800.0,5900.0,24300],["2015-03-09",5900.0,5900.0,5800.0,5800.0,9100],["2015-03-10",5700.0,5700.0,5700.0,5700.0,5800],["2015-03-11",5700.0,5800.0,5700.0,5800.0,9400],["2015-03-12",5700.0,5900.0,5700.0,5900.0,2000],["2015-03-13",5700.0,5800.0,5200.0,5800.0,6959],["2015-03-16",5600.0,5700.0,5600.0,5700.0,2580],["2015-03-17",5600.0,5800.0,5100.0,5700.0,4905],["2015-03-18",5700.0,5700.0,5600.0,5700.0,17830],["2015-03-19",5600.0,5600.0,5600.0,5600.0,1010],["2015-03-20",5200.0,5600.0,5200.0,5600.0,3300],["2015-03-23",5700.0,5700.0,5500.0,5500.0,6232],["2015-03-24",5500.0,5500.0,5200.0,5500.0,7160],["2015-03-25",5500.0,5500.0,5400.0,5500.0,22860],["2015-03-26",5300.0,5400.0,5300.0,5400.0,4800],["2015-03-27",5400.0,5400.0,5300.0,5300.0,1000],["2015-03-30",5300.0,5300.0,5300.0,5300.0,1800],["2015-03-31",5300.0,5600.0,5200.0,5600.0,4630],["2015-04-01",5400.0,5400.0,5400.0,5400.0,100],["2015-04-02",5300.0,5300.0,5300.0,5300.0,2300],["2015-04-03",5300.0,5500.0,5300.0,5500.0,13830],["2015-04-06",5300.0,5400.0,5300.0,5300.0,7425],["2015-04-07",5300.0,5400.0,5300.0,5400.0,12000],["2015-04-08",5600.0,5700.0,5400.0,5600.0,39830],["2015-04-09",5600.0,5800.0,5600.0,5800.0,43430],["2015-04-10",5800.0,5800.0,5700.0,5800.0,74700],["2015-04-13",6100.0,6100.0,5800.0,5800.0,58300],["2015-04-14",5800.0,5900.0,5800.0,5900.0,8600],["2015-04-15",5700.0,5800.0,5700.0,5700.0,23670],["2015-04-16",5800.0,5900.0,5800.0,5800.0,43260],["2015-04-17",5900.0,6300.0,5800.0,6200.0,127125],["2015-04-20",6100.0,6600.0,6100.0,6600.0,175800],["2015-04-21",6500.0,6600.0,6400.0,6400.0,45000],["2015-04-22",6500.0,6500.0,6200.0,6400.0,31400],["2015-04-23",6400.0,6400.0,6200.0,6300.0,22900],["2015-04-24",6200.0,6400.0,6100.0,6300.0,36100],["2015-04-27",6200.0,6200.0,6100.0,6200.0,23000],["2015-05-04",6200.0,6400.0,6100.0,6200.0,35000],["2015-05-05",6200.0,6300.0,6000.0,6300.0,17700],["2015-05-06",6100.0,6200.0,6100.0,6200.0,18013],["2015-05-07",6100.0,6300.0,6100.0,6300.0,23400],["2015-05-08",6400.0,6700.0,6300.0,6400.0,39400],["2015-05-11",6400.0,6400.0,6300.0,6400.0,28900],["2015-05-12",6300.0,6300.0,6200.0,6300.0,29400],["2015-05-13",6300.0,6600.0,6300.0,6500.0,58775],["2015-05-14",6600.0,7100.0,6600.0,7000.0,139620],["2015-05-15",7000.0,7000.0,6800.0,6900.0,20200],["2015-05-18",7000.0,7200.0,7000.0,7000.0,36600],["2015-05-19",7100.0,7500.0,7100.0,7500.0,76219],["2015-05-20",7500.0,8000.0,7500.0,8000.0,154600],["2015-05-21",8000.0,8300.0,7900.0,8300.0,348486],["2015-05-22",8100.0,8500.0,8100.0,8300.0,440490],["2015-05-25",8300.0,8400.0,7600.0,7600.0,239100],["2015-05-26",7400.0,7400.0,7200.0,7200.0,83425],["2015-05-27",7000.0,7100.0,6800.0,7000.0,51300],["2015-05-28",6900.0,7400.0,6900.0,7200.0,38415],["2015-05-29",7200.0,7500.0,7200.0,7500.0,30650],["2015-06-01",7600.0,7600.0,7500.0,7500.0,9552],["2015-06-02",7500.0,7500.0,7400.0,7500.0,48453],["2015-06-03",7600.0,8000.0,7500.0,7700.0,36720],["2015-06-04",7500.0,7700.0,7500.0,7600.0,34500],["2015-06-05",7600.0,7700.0,7600.0,7600.0,20700],["2015-06-08",7600.0,7600.0,7400.0,7600.0,43030],["2015-06-09",7600.0,7700.0,7500.0,7600.0,32360],["2015-06-10",7600.0,7800.0,7600.0,7800.0,34005],["2015-06-11",7800.0,8300.0,7800.0,8200.0,46840],["2015-06-12",8100.0,8100.0,8000.0,8100.0,13190],["2015-06-15",8100.0,8100.0,7900.0,8000.0,82920],["2015-06-16",8000.0,8200.0,8000.0,8200.0,154490],["2015-06-17",8100.0,8100.0,8000.0,8100.0,115355],["2015-06-18",8000.0,8800.0,8000.0,8500.0,272259],["2015-06-19",8500.0,8700.0,8500.0,8600.0,137354],["2015-06-22",8700.0,8700.0,8400.0,8500.0,19000],["2015-06-23",8400.0,8400.0,8200.0,8300.0,21030],["2015-06-24",8300.0,8600.0,8300.0,8500.0,164105],["2015-06-25",8500.0,8700.0,8400.0,8600.0,162255],["2015-06-26",8600.0,8800.0,8600.0,8800.0,322150],["2015-06-29",8800.0,8800.0,8400.0,8800.0,475630],["2015-06-30",8500.0,8800.0,8400.0,8800.0,953100],["2015-07-01",8400.0,8400.0,7900.0,7900.0,21729],["2015-07-02",7800.0,8200.0,7800.0,8200.0,17389],["2015-07-03",7800.0,8200.0,7800.0,7900.0,54160],["2015-07-06",8200.0,8400.0,8100.0,8400.0,176700],["2015-07-07",8300.0,8400.0,8300.0,8300.0,35752],["2015-07-08",8300.0,8400.0,8300.0,8400.0,6578],["2015-07-09",8400.0,8500.0,8200.0,8400.0,79430],["2015-07-10",8400.0,8600.0,8400.0,8500.0,142775],["2015-07-13",8500.0,8800.0,8400.0,8800.0,909625],["2015-07-14",8200.0,8400.0,7400.0,8400.0,39390],["2015-07-15",8400.0,8500.0,8300.0,8400.0,55220],["2015-07-16",8400.0,8600.0,8300.0,8500.0,39665],["2015-07-17",8600.0,8800.0,8600.0,8800.0,234750],["2015-07-20",7500.0,8000.0,7500.0,7800.0,1800],["2015-07-21",7800.0,7800.0,7800.0,7800.0,530],["2015-07-22",7800.0,7800.0,7800.0,7800.0,2000],["2015-07-23",7900.0,7900.0,7900.0,7900.0,1640],["2015-07-24",7900.0,8000.0,7900.0,8000.0,3474],["2015-07-27",7900.0,7900.0,7800.0,7800.0,900],["2015-07-28",7800.0,7800.0,7800.0,7800.0,1290],["2015-07-29",7700.0,7800.0,7700.0,7800.0,2860],["2015-07-30",7700.0,7700.0,7700.0,7700.0,1430],["2015-07-31",7700.0,7700.0,7600.0,7600.0,1925],["2015-08-03",7600.0,7600.0,7600.0,7600.0,1500],["2015-08-04",7500.0,7500.0,7500.0,7500.0,2175],["2015-08-05",7500.0,7500.0,7500.0,7500.0,80],["2015-08-06",7500.0,7500.0,7500.0,7500.0,50],["2015-08-07",7500.0,7500.0,7500.0,7500.0,0],["2015-08-10",7500.0,7500.0,7400.0,7400.0,840],["2015-08-11",7500.0,7500.0,7500.0,7500.0,84],["2015-08-12",7200.0,7200.0,7200.0,7200.0,250],["2015-08-13",7000.0,7000.0,6200.0,6200.0,920],["2015-08-14",6400.0,6400.0,6200.0,6200.0,2120],["2015-08-17",6000.0,6300.0,6000.0,6300.0,2260],["2015-08-18",6400.0,6600.0,6400.0,6400.0,1530],["2015-08-19",6800.0,7000.0,6800.0,7000.0,2600],["2015-08-20",6800.0,6800.0,6800.0,6800.0,1030],["2015-08-21",6700.0,6700.0,6500.0,6500.0,900],["2015-08-24",6400.0,6400.0,6400.0,6400.0,300],["2015-08-25",6400.0,6400.0,6400.0,6400.0,60],["2015-08-26",6600.0,7000.0,6600.0,7000.0,11980],["2015-08-27",6800.0,7000.0,6800.0,7000.0,2740],["2015-08-28",7200.0,7200.0,7000.0,7000.0,600],["2015-08-31",6800.0,6800.0,6800.0,6800.0,1079],["2015-09-01",7000.0,7000.0,7000.0,7000.0,210],["2015-09-03",6800.0,6800.0,6400.0,6600.0,2700],["2015-09-04",6500.0,6500.0,6500.0,6500.0,3000],["2015-09-07",6500.0,6600.0,5600.0,6600.0,3564],["2015-09-08",6500.0,6500.0,6500.0,6500.0,980],["2015-09-09",6400.0,6700.0,6300.0,6300.0,3130],["2015-09-10",6600.0,6600.0,6600.0,6600.0,275],["2015-09-11",6400.0,6600.0,6200.0,6400.0,7400],["2015-09-14",6600.0,7000.0,6300.0,6300.0,5500],["2015-09-15",6300.0,6300.0,6300.0,6300.0,100],["2015-09-16",6300.0,6300.0,6300.0,6300.0,0],["2015-09-17",6300.0,6300.0,6300.0,6300.0,0],["2015-09-18",6500.0,6500.0,6500.0,6500.0,3950],["2015-09-21",7000.0,7000.0,6300.0,6500.0,2900],["2015-09-22",6500.0,6500.0,6400.0,6400.0,7700],["2015-09-23",6300.0,6300.0,6200.0,6200.0,12300],["2015-09-24",6300.0,6300.0,6100.0,6100.0,7900],["2015-09-25",6300.0,6300.0,6200.0,6200.0,2800],["2015-09-28",6300.0,6300.0,6300.0,6300.0,250],["2015-09-29",6300.0,6400.0,6300.0,6300.0,12300],["2015-09-30",6400.0,6400.0,6200.0,6400.0,1475],["2015-10-01",6300.0,6300.0,6300.0,6300.0,0],["2015-10-02",6300.0,6300.0,6300.0,6300.0,200],["2015-10-05",6400.0,6400.0,6400.0,6400.0,100],["2015-10-06",6500.0,6500.0,6300.0,6500.0,1240],["2015-10-07",6200.0,6200.0,6200.0,6200.0,1075],["2015-10-08",6100.0,6200.0,6000.0,6200.0,1140],["2015-10-09",6200.0,6200.0,6200.0,6200.0,1000],["2015-10-12",6200.0,6200.0,6100.0,6100.0,1830],["2015-10-13",6000.0,6000.0,6000.0,6000.0,1100],["2015-10-14",5800.0,6200.0,5100.0,6200.0,8070],["2015-10-15",6000.0,6000.0,6000.0,6000.0,170],["2015-10-16",6100.0,6200.0,6100.0,6200.0,1500],["2015-10-19",6100.0,6100.0,6100.0,6100.0,1200],["2015-10-20",6000.0,6000.0,6000.0,6000.0,400],["2015-10-21",6200.0,6200.0,6200.0,6200.0,2900],["2015-10-22",6000.0,6000.0,6000.0,6000.0,319],["2015-10-23",6200.0,6200.0,6200.0,6200.0,3230],["2015-10-26",6000.0,6000.0,6000.0,6000.0,1100],["2015-10-27",6000.0,6000.0,6000.0,6000.0,740],["2015-10-28",6000.0,6000.0,6000.0,6000.0,75],["2015-10-29",6100.0,6100.0,6100.0,6100.0,1005],["2015-10-30",5900.0,6100.0,5900.0,5900.0,4530],["2015-11-02",5900.0,5900.0,5900.0,5900.0,0],["2015-11-03",5900.0,5900.0,5900.0,5900.0,8],["2015-11-04",5900.0,5900.0,5900.0,5900.0,0],["2015-11-05",5900.0,5900.0,5900.0,5900.0,0],["2015-11-06",5900.0,5900.0,5900.0,5900.0,5000],["2015-11-09",5900.0,5900.0,5900.0,5900.0,175],["2015-11-10",5800.0,5900.0,5500.0,5900.0,3200],["2015-11-11",5600.0,5700.0,5400.0,5600.0,9050],["2015-11-12",5600.0,5600.0,5600.0,5600.0,0],["2015-11-13",5700.0,5700.0,5700.0,5700.0,100],["2015-11-16",5700.0,5700.0,5700.0,5700.0,0],["2015-11-17",5700.0,5700.0,5700.0,5700.0,100],["2015-11-18",5600.0,5600.0,5600.0,5600.0,1800],["2015-11-19",5600.0,5600.0,5600.0,5600.0,1000],["2015-11-20",5400.0,5600.0,5400.0,5600.0,1100],["2015-11-23",5400.0,5400.0,5400.0,5400.0,0],["2015-11-24",5500.0,5700.0,5500.0,5500.0,2830],["2015-11-25",5600.0,5600.0,5600.0,5600.0,100],["2015-11-26",5700.0,5700.0,5600.0,5600.0,5900],["2015-11-27",5600.0,5600.0,5600.0,5600.0,0],["2015-11-30",5600.0,5600.0,5600.0,5600.0,0],["2015-12-01",5500.0,5500.0,5500.0,5500.0,900],["2015-12-02",5500.0,5500.0,5500.0,5500.0,0],["2015-12-03",5500.0,5500.0,5500.0,5500.0,3],["2015-12-04",5400.0,5400.0,5400.0,5400.0,3700],["2015-12-07",5200.0,5400.0,5000.0,5400.0,1600],["2015-12-08",5200.0,5200.0,5200.0,5200.0,0],["2015-12-09",5200.0,5200.0,5200.0,5200.0,0],["2015-12-10",5200.0,5200.0,5200.0,5200.0,0],["2015-12-11",5200.0,5200.0,5200.0,5200.0,0],["2015-12-14",5200.0,5200.0,5200.0,5200.0,0],["2015-12-15",5200.0,5200.0,5200.0,5200.0,0],["2015-12-16",5200.0,5200.0,5200.0,5200.0,1200],["2015-12-17",5200.0,5200.0,5200.0,5200.0,900],["2015-12-18",5200.0,5200.0,5200.0,5200.0,0],["2015-12-21",5100.0,5100.0,5100.0,5100.0,900],["2015-12-22",5100.0,5100.0,5100.0,5100.0,30],["2015-12-23",5000.0,5000.0,5000.0,5000.0,900],["2015-12-24",5000.0,5000.0,5000.0,5000.0,6],["2015-12-25",5000.0,5000.0,5000.0,5000.0,0],["2015-12-28",5200.0,5200.0,4800.0,4800.0,1424],["2015-12-29",4900.0,4900.0,4900.0,4900.0,0],["2015-12-30",4900.0,4900.0,4900.0,4900.0,40],["2015-12-31",4900.0,4900.0,4900.0,4900.0,100],["2016-01-04",4500.0,4700.0,4400.0,4700.0,2900],["2016-01-05",4500.0,4500.0,4500.0,4500.0,0],["2016-01-06",5100.0,5100.0,5100.0,5100.0,100],["2016-01-07",4500.0,4700.0,4500.0,4500.0,4600],["2016-01-08",4700.0,4700.0,4700.0,4700.0,1500],["2016-01-11",4700.0,4700.0,4700.0,4700.0,0],["2016-01-12",4700.0,4700.0,4700.0,4700.0,0],["2016-01-13",4500.0,4700.0,4200.0,4200.0,1100],["2016-01-14",4100.0,4700.0,4000.0,4700.0,4200],["2016-01-15",4500.0,4500.0,3800.0,3800.0,1900],["2016-01-18",4000.0,4600.0,4000.0,4600.0,300],["2016-01-19",4200.0,4200.0,4200.0,4200.0,36],["2016-01-20",4000.0,4000.0,4000.0,4000.0,100],["2016-01-21",3800.0,3800.0,3800.0,3800.0,1200],["2016-01-22",3800.0,3800.0,3800.0,3800.0,30],["2016-01-25",3600.0,4300.0,3600.0,4300.0,1420],["2016-01-26",4100.0,4100.0,4100.0,4100.0,100],["2016-01-27",4100.0,4100.0,4100.0,4100.0,400],["2016-01-28",3900.0,3900.0,3500.0,3500.0,2600],["2016-01-29",3900.0,3900.0,3900.0,3900.0,1875],["2016-02-01",3900.0,3900.0,3900.0,3900.0,0],["2016-02-02",3900.0,3900.0,3900.0,3900.0,0],["2016-02-03",3900.0,3900.0,3900.0,3900.0,0],["2016-02-04",4000.0,4000.0,4000.0,4000.0,700],["2016-02-05",4300.0,4600.0,4100.0,4400.0,4700],["2016-02-15",4600.0,4900.0,4600.0,4900.0,3200],["2016-02-16",4800.0,4800.0,4600.0,4800.0,620],["2016-02-17",4400.0,4400.0,4200.0,4200.0,3000],["2016-02-18",4100.0,4300.0,4000.0,4300.0,1100],["2016-02-19",4100.0,4100.0,4000.0,4000.0,1170],["2016-02-22",4100.0,4100.0,4100.0,4100.0,75],["2016-02-23",4200.0,4300.0,4200.0,4300.0,2075],["2016-02-24",4200.0,4300.0,4200.0,4300.0,4975],["2016-02-25",4600.0,4600.0,4300.0,4300.0,2400],["2016-02-26",4400.0,4500.0,4400.0,4500.0,500],["2016-02-29",4200.0,4300.0,4000.0,4300.0,1100],["2016-03-01",4300.0,4300.0,4300.0,4300.0,125],["2016-03-02",4500.0,4700.0,4500.0,4700.0,600],["2016-03-03",4500.0,4500.0,4500.0,4500.0,1400],["2016-03-04",4300.0,4400.0,4200.0,4400.0,2510],["2016-03-07",4300.0,4300.0,4300.0,4300.0,0],["2016-03-08",4400.0,4500.0,4400.0,4500.0,1100],["2016-03-09",4400.0,4400.0,4400.0,4400.0,1300],["2016-03-10",4700.0,4700.0,4700.0,4700.0,200],["2016-03-11",4500.0,4500.0,4000.0,4000.0,16500],["2016-03-14",4300.0,4700.0,4300.0,4700.0,1100],["2016-03-15",4400.0,4400.0,4300.0,4400.0,4900],["2016-03-16",4200.0,4700.0,4200.0,4400.0,3025],["2016-03-17",4700.0,4700.0,4700.0,4700.0,100],["2016-03-18",4700.0,4700.0,4700.0,4700.0,505],["2016-03-21",4600.0,4800.0,4600.0,4800.0,5310],["2016-03-22",4700.0,4700.0,4700.0,4700.0,2000],["2016-03-23",4600.0,4600.0,4600.0,4600.0,8075],["2016-03-24",4600.0,4600.0,4600.0,4600.0,0],["2016-03-25",4700.0,4700.0,4600.0,4600.0,5930],["2016-03-28",4700.0,5400.0,4700.0,5400.0,4575],["2016-03-29",5400.0,5400.0,5300.0,5300.0,600],["2016-03-30",5100.0,5100.0,5000.0,5000.0,2100],["2016-03-31",4900.0,5200.0,4900.0,5200.0,2500],["2016-04-01",5300.0,5300.0,5300.0,5300.0,300],["2016-04-04",5100.0,5100.0,4900.0,4900.0,1100],["2016-04-05",4900.0,4900.0,4900.0,4900.0,200],["2016-04-06",4700.0,4700.0,4700.0,4700.0,2200],["2016-04-07",4900.0,4900.0,4800.0,4800.0,300],["2016-04-08",4700.0,4700.0,4700.0,4700.0,400],["2016-04-11",4700.0,4700.0,4600.0,4600.0,400],["2016-04-12",4900.0,4900.0,4900.0,4900.0,200],["2016-04-13",4900.0,4900.0,4900.0,4900.0,0],["2016-04-14",4900.0,4900.0,4900.0,4900.0,100],["2016-04-15",4900.0,4900.0,4900.0,4900.0,0],["2016-04-19",4900.0,4900.0,4900.0,4900.0,0],["2016-04-20",4700.0,4700.0,4700.0,4700.0,1000],["2016-04-21",4800.0,4800.0,4800.0,4800.0,1300],["2016-04-22",4800.0,4800.0,4800.0,4800.0,0],["2016-04-25",4800.0,4800.0,4800.0,4800.0,25],["2016-04-26",4600.0,4600.0,4600.0,4600.0,100],["2016-04-27",4600.0,4600.0,4600.0,4600.0,430],["2016-04-28",4700.0,4700.0,4600.0,4600.0,400],["2016-04-29",4600.0,4600.0,4600.0,4600.0,300],["2016-05-04",4600.0,4600.0,4600.0,4600.0,30],["2016-05-05",4500.0,4500.0,4500.0,4500.0,2275],["2016-05-06",4500.0,4500.0,4500.0,4500.0,0],["2016-05-09",4500.0,4500.0,4500.0,4500.0,1130],["2016-05-10",4400.0,4400.0,4100.0,4100.0,2960],["2016-05-11",4300.0,4700.0,4300.0,4700.0,1971],["2016-05-12",4600.0,4600.0,4500.0,4500.0,300],["2016-05-13",4300.0,4300.0,4000.0,4200.0,1960],["2016-05-16",4200.0,4200.0,4100.0,4100.0,800],["2016-05-17",4100.0,4100.0,4000.0,4100.0,5220],["2016-05-18",4100.0,4300.0,4100.0,4300.0,3440],["2016-05-19",4200.0,4200.0,4200.0,4200.0,1424],["2016-05-20",4200.0,4200.0,4200.0,4200.0,0],["2016-05-23",4200.0,4200.0,4000.0,4100.0,4005],["2016-05-24",4100.0,4100.0,4000.0,4000.0,2760],["2016-05-25",4100.0,4100.0,4000.0,4000.0,1375],["2016-05-26",4000.0,4000.0,4000.0,4000.0,910],["2016-05-27",4000.0,4000.0,4000.0,4000.0,1520],["2016-05-30",4000.0,4000.0,4000.0,4000.0,1105],["2016-05-31",4000.0,4000.0,3900.0,4000.0,6460],["2016-06-01",4000.0,4100.0,4000.0,4100.0,2105],["2016-06-02",4000.0,4000.0,4000.0,4000.0,5225],["2016-06-03",4000.0,4000.0,4000.0,4000.0,600],["2016-06-06",4000.0,4000.0,3900.0,4000.0,5800],["2016-06-07",4000.0,4100.0,4000.0,4100.0,2050],["2016-06-08",4000.0,4000.0,4000.0,4000.0,900],["2016-06-09",4100.0,4100.0,4100.0,4100.0,100],["2016-06-10",4200.0,4200.0,3900.0,3900.0,6150],["2016-06-13",4000.0,4000.0,4000.0,4000.0,900],["2016-06-14",4000.0,4000.0,4000.0,4000.0,2659],["2016-06-15",4000.0,4000.0,4000.0,4000.0,3500],["2016-06-16",4000.0,4000.0,3900.0,4000.0,8565],["2016-06-17",4000.0,4000.0,4000.0,4000.0,6675],["2016-06-20",3900.0,4000.0,3900.0,4000.0,1030],["2016-06-21",3900.0,3900.0,3800.0,3800.0,3805],["2016-06-22",3700.0,3700.0,3700.0,3700.0,1120],["2016-06-23",3700.0,3700.0,3700.0,3700.0,2030],["2016-06-24",3500.0,3500.0,3500.0,3500.0,3170],["2016-06-27",3500.0,3600.0,3500.0,3500.0,1100],["2016-06-28",3500.0,3600.0,3500.0,3600.0,1230],["2016-06-29",3600.0,3600.0,3000.0,3000.0,12730],["2016-06-30",3400.0,3800.0,3100.0,3600.0,2400],["2016-07-01",3600.0,3600.0,3300.0,3300.0,3000],["2016-07-04",3300.0,3700.0,3300.0,3700.0,4390],["2016-07-05",3800.0,3900.0,3600.0,3900.0,4175],["2016-07-06",3600.0,3600.0,3600.0,3600.0,1000],["2016-07-07",3600.0,3600.0,3400.0,3400.0,11100],["2016-07-08",3500.0,3600.0,3500.0,3500.0,1405],["2016-07-11",3500.0,3500.0,3400.0,3400.0,1790],["2016-07-12",3700.0,3700.0,3700.0,3700.0,100],["2016-07-13",3500.0,3700.0,3500.0,3700.0,2005],["2016-07-14",3500.0,3600.0,3300.0,3600.0,1120],["2016-07-15",3500.0,3500.0,3200.0,3400.0,5900],["2016-07-18",3400.0,3400.0,3200.0,3400.0,5100],["2016-07-19",3300.0,3500.0,3200.0,3300.0,7890],["2016-07-20",3300.0,3300.0,3300.0,3300.0,106],["2016-07-21",3500.0,3500.0,3500.0,3500.0,130],["2016-07-22",3300.0,3300.0,3300.0,3300.0,700],["2016-07-25",3500.0,3500.0,3500.0,3500.0,100],["2016-07-26",3500.0,3500.0,3500.0,3500.0,150],["2016-07-27",3300.0,3300.0,3300.0,3300.0,1905],["2016-07-28",3300.0,3300.0,3300.0,3300.0,900],["2016-07-29",3100.0,3200.0,3100.0,3200.0,2305],["2016-08-01",3100.0,3400.0,3100.0,3400.0,200],["2016-08-02",3300.0,3300.0,3000.0,3000.0,11775],["2016-08-03",3200.0,3200.0,3100.0,3100.0,200],["2016-08-04",3200.0,3200.0,3200.0,3200.0,25],["2016-08-05",2800.0,3100.0,2800.0,3100.0,29175],["2016-08-08",2900.0,2900.0,2900.0,2900.0,450],["2016-08-09",2900.0,3300.0,2800.0,3200.0,2250],["2016-08-10",3100.0,3100.0,3100.0,3100.0,0],["2016-08-11",2900.0,2900.0,2900.0,2900.0,100],["2016-08-12",2900.0,3000.0,2900.0,2900.0,7100],["2016-08-15",3000.0,3000.0,3000.0,3000.0,1900],["2016-08-16",3000.0,3000.0,3000.0,3000.0,2900],["2016-08-17",2900.0,3000.0,2900.0,3000.0,2100],["2016-08-18",3300.0,3300.0,3300.0,3300.0,300],["2016-08-19",3000.0,3000.0,3000.0,3000.0,1050],["2016-08-22",3100.0,3100.0,3100.0,3100.0,900],["2016-08-23",3000.0,3200.0,3000.0,3200.0,7130],["2016-08-24",3000.0,3000.0,3000.0,3000.0,18700],["2016-08-25",3200.0,3200.0,3200.0,3200.0,300],["2016-08-26",3000.0,3000.0,3000.0,3000.0,400],["2016-08-29",3200.0,3200.0,3200.0,3200.0,300],["2016-08-30",3300.0,3300.0,3100.0,3100.0,1500],["2016-08-31",3200.0,3300.0,3200.0,3300.0,600],["2016-09-01",3200.0,3200.0,3200.0,3200.0,200],["2016-09-05",3200.0,3200.0,3200.0,3200.0,0],["2016-09-06",3300.0,3300.0,3300.0,3300.0,300],["2016-09-07",3300.0,3500.0,3000.0,3000.0,1575],["2016-09-08",3200.0,3200.0,3000.0,3100.0,2975],["2016-09-09",3100.0,3100.0,3100.0,3100.0,2325],["2016-09-12",3100.0,3100.0,3000.0,3100.0,1530],["2016-09-13",3100.0,3100.0,3100.0,3100.0,2000],["2016-09-14",3100.0,3100.0,3100.0,3100.0,1030],["2016-09-15",3100.0,3100.0,3100.0,3100.0,200],["2016-09-16",3100.0,3100.0,3100.0,3100.0,100],["2016-09-19",3200.0,3200.0,3000.0,3000.0,1425],["2016-09-20",3100.0,3100.0,3100.0,3100.0,800],["2016-09-21",3100.0,3100.0,3100.0,3100.0,10875],["2016-09-22",3100.0,3100.0,3000.0,3000.0,1600],["2016-09-23",3100.0,3100.0,3100.0,3100.0,0],["2016-09-26",3100.0,3100.0,3100.0,3100.0,1020],["2016-09-27",3100.0,3100.0,3100.0,3100.0,0],["2016-09-28",3100.0,3100.0,3100.0,3100.0,940],["2016-09-29",3200.0,3200.0,3100.0,3200.0,3612],["2016-09-30",3200.0,3600.0,3200.0,3200.0,1270535],["2016-10-03",3200.0,3200.0,3200.0,3200.0,1130],["2016-10-04",3200.0,3200.0,3200.0,3200.0,75],["2016-10-05",3100.0,3100.0,3000.0,3000.0,1800],["2016-10-06",3100.0,3200.0,3100.0,3200.0,4006],["2016-10-07",3200.0,3200.0,3200.0,3200.0,150],["2016-10-10",3200.0,3200.0,3200.0,3200.0,0],["2016-10-11",3100.0,3100.0,3100.0,3100.0,1600],["2016-10-12",3100.0,3100.0,3100.0,3100.0,2730],["2016-10-13",3100.0,3100.0,3000.0,3000.0,6000],["2016-10-14",3100.0,3100.0,3100.0,3100.0,60],["2016-10-17",3100.0,3100.0,3100.0,3100.0,50],["2016-10-18",3100.0,3100.0,3100.0,3100.0,3000],["2016-10-19",3100.0,3100.0,3000.0,3000.0,3600],["2016-10-20",3100.0,3100.0,3000.0,3000.0,1405],["2016-10-21",3100.0,3100.0,3000.0,3000.0,10000],["2016-10-24",3000.0,3000.0,3000.0,3000.0,1860],["2016-10-25",3000.0,3000.0,3000.0,3000.0,110],["2016-10-26",3000.0,3000.0,3000.0,3000.0,8042],["2016-10-27",3000.0,3000.0,3000.0,3000.0,0],["2016-10-28",3000.0,3000.0,3000.0,3000.0,4550],["2016-10-31",3000.0,3000.0,3000.0,3000.0,0],["2016-11-01",3200.0,3200.0,3100.0,3200.0,1200],["2016-11-02",3200.0,3200.0,3200.0,3200.0,180],["2016-11-03",3000.0,3000.0,2900.0,2900.0,2700],["2016-11-04",3000.0,3000.0,2900.0,2900.0,3100],["2016-11-07",3000.0,3000.0,3000.0,3000.0,300],["2016-11-08",3200.0,3200.0,3100.0,3100.0,858],["2016-11-09",3100.0,3100.0,3100.0,3100.0,500],["2016-11-10",3100.0,3100.0,3100.0,3100.0,0],["2016-11-11",3100.0,3100.0,3100.0,3100.0,1590],["2016-11-14",3000.0,3000.0,2900.0,3000.0,5687],["2016-11-15",3000.0,3000.0,3000.0,3000.0,1000],["2016-11-16",3100.0,3100.0,3100.0,3100.0,2856],["2016-11-17",3100.0,3100.0,3100.0,3100.0,1000],["2016-11-18",3100.0,3100.0,3100.0,3100.0,700],["2016-11-21",3100.0,3100.0,3100.0,3100.0,475],["2016-11-22",3000.0,3100.0,3000.0,3100.0,2564],["2016-11-23",3100.0,3100.0,3100.0,3100.0,600],["2016-11-24",3000.0,3100.0,3000.0,3100.0,1050],["2016-11-25",3000.0,3100.0,3000.0,3000.0,6900],["2016-11-28",3100.0,3100.0,3100.0,3100.0,1000],["2016-11-29",3100.0,3100.0,3100.0,3100.0,600],["2016-11-30",3100.0,3100.0,3100.0,3100.0,1905],["2016-12-01",3100.0,3100.0,3100.0,3100.0,3175],["2016-12-02",3100.0,3100.0,3100.0,3100.0,75],["2016-12-05",3100.0,3100.0,3100.0,3100.0,0],["2016-12-06",3000.0,3000.0,3000.0,3000.0,1100],["2016-12-07",3000.0,3100.0,3000.0,3000.0,3000],["2016-12-08",3200.0,3200.0,3200.0,3200.0,2500],["2016-12-09",3200.0,3200.0,3200.0,3200.0,5700],["2016-12-12",3200.0,3600.0,3200.0,3600.0,13530],["2016-12-13",3700.0,3800.0,3700.0,3800.0,3840],["2016-12-14",3900.0,4300.0,3900.0,3900.0,9500],["2016-12-15",4200.0,4500.0,4000.0,4100.0,1286900],["2016-12-16",4100.0,4500.0,4100.0,4400.0,14900],["2016-12-19",3800.0,4200.0,3700.0,3700.0,17050],["2016-12-20",4100.0,4200.0,4000.0,4200.0,27230],["2016-12-21",4000.0,4200.0,4000.0,4200.0,3200],["2016-12-22",4300.0,4500.0,4200.0,4500.0,18400],["2016-12-23",4200.0,4200.0,4200.0,4200.0,130],["2016-12-26",4200.0,4200.0,4000.0,4000.0,500],["2016-12-27",4200.0,4700.0,3500.0,3600.0,4990],["2016-12-28",3600.0,3600.0,3500.0,3500.0,1850],["2016-12-29",3500.0,3500.0,3500.0,3500.0,0],["2016-12-30",3500.0,3800.0,3400.0,3800.0,1200],["2017-01-03",3600.0,4100.0,3600.0,4100.0,35900],["2017-01-04",4200.0,4500.0,4200.0,4500.0,7600],["2017-01-05",4200.0,4200.0,3900.0,3900.0,700],["2017-01-06",3900.0,3900.0,3900.0,3900.0,200],["2017-01-09",3900.0,3900.0,3900.0,3900.0,0],["2017-01-10",3900.0,3900.0,3900.0,3900.0,100],["2017-01-11",3900.0,3900.0,3900.0,3900.0,100],["2017-01-12",3900.0,3900.0,3900.0,3900.0,100],["2017-01-13",3900.0,3900.0,3900.0,3900.0,100],["2017-01-16",3800.0,3800.0,3800.0,3800.0,100],["2017-01-17",3800.0,3800.0,3700.0,3700.0,400],["2017-01-18",3700.0,3700.0,3700.0,3700.0,130],["2017-01-19",3600.0,3800.0,3600.0,3800.0,2010],["2017-01-20",3200.0,4100.0,3200.0,4100.0,5719],["2017-01-23",3900.0,3900.0,3900.0,3900.0,0],["2017-01-24",3900.0,3900.0,3900.0,3900.0,60],["2017-01-25",3900.0,3900.0,3900.0,3900.0,0],["2017-02-02",3900.0,3900.0,3900.0,3900.0,0],["2017-02-03",3900.0,3900.0,3900.0,3900.0,160],["2017-02-06",4000.0,4400.0,4000.0,4400.0,5640],["2017-02-07",4200.0,4200.0,4000.0,4000.0,900],["2017-02-08",4200.0,4300.0,4200.0,4300.0,1300],["2017-02-09",4100.0,4500.0,4100.0,4500.0,4121],["2017-02-10",4300.0,4700.0,4300.0,4600.0,4000],["2017-02-13",4700.0,4700.0,4700.0,4700.0,5700],["2017-02-14",4800.0,4800.0,4800.0,4800.0,10409],["2017-02-15",4800.0,4900.0,4800.0,4800.0,9169],["2017-02-16",4600.0,4800.0,4600.0,4800.0,28979],["2017-02-17",4800.0,4900.0,4800.0,4900.0,4275],["2017-02-20",4900.0,4900.0,4800.0,4900.0,6630],["2017-02-21",4600.0,4900.0,4600.0,4900.0,49720],["2017-02-22",4900.0,4900.0,4900.0,4900.0,14000],["2017-02-23",5000.0,5000.0,4900.0,4900.0,1200],["2017-02-24",4900.0,5100.0,4900.0,5100.0,10575],["2017-02-27",5100.0,5100.0,4800.0,5100.0,11100],["2017-02-28",5100.0,5100.0,5100.0,5100.0,3095],["2017-03-01",4600.0,5500.0,4400.0,5100.0,11500],["2017-03-02",5100.0,5100.0,5100.0,5100.0,137],["2017-03-03",5000.0,5200.0,5000.0,5000.0,9360],["2017-03-06",5000.0,5400.0,5000.0,5000.0,11790],["2017-03-07",5000.0,5400.0,5000.0,5000.0,8305],["2017-03-08",5100.0,5400.0,4900.0,5000.0,37160],["2017-03-09",5200.0,5300.0,5000.0,5000.0,2775],["2017-03-10",5200.0,5600.0,5000.0,5000.0,26840],["2017-03-13",5000.0,5000.0,5000.0,5000.0,100],["2017-03-14",4900.0,4900.0,4700.0,4700.0,57875],["2017-03-15",4800.0,4800.0,4700.0,4700.0,32885],["2017-03-16",4600.0,5000.0,4600.0,4800.0,80505],["2017-03-17",5000.0,5100.0,5000.0,5100.0,45677],["2017-03-20",5000.0,5100.0,4700.0,4700.0,46930],["2017-03-21",4900.0,5200.0,4700.0,5100.0,9822],["2017-03-22",4900.0,4900.0,4900.0,4900.0,170],["2017-03-23",4900.0,4900.0,4700.0,4700.0,1453],["2017-03-24",4700.0,4700.0,4700.0,4700.0,3039],["2017-03-27",4700.0,5100.0,4700.0,4700.0,4175],["2017-03-28",4700.0,4700.0,4700.0,4700.0,3100],["2017-03-29",4800.0,5000.0,4800.0,4800.0,1290],["2017-03-30",4800.0,5000.0,4800.0,4800.0,8935],["2017-03-31",4600.0,4600.0,4300.0,4600.0,5095],["2017-04-03",4500.0,4500.0,4500.0,4500.0,15],["2017-04-04",4800.0,5100.0,4600.0,4600.0,14700],["2017-04-05",4900.0,5000.0,4700.0,4700.0,8035],["2017-04-07",4900.0,4900.0,4800.0,4800.0,12700],["2017-04-10",5000.0,5100.0,4800.0,4800.0,17760],["2017-04-11",5000.0,5000.0,4900.0,4900.0,1201],["2017-04-12",5000.0,5000.0,5000.0,5000.0,95],["2017-04-13",4800.0,4900.0,4600.0,4900.0,2505],["2017-04-14",4800.0,4800.0,4800.0,4800.0,0],["2017-04-17",4800.0,4800.0,4800.0,4800.0,975],["2017-04-18",4800.0,4800.0,4800.0,4800.0,130],["2017-04-19",4800.0,4800.0,4800.0,4800.0,0],["2017-04-20",4800.0,4800.0,4800.0,4800.0,0],["2017-04-21",4800.0,5000.0,4800.0,4800.0,3600],["2017-04-24",4900.0,4900.0,4900.0,4900.0,0],["2017-04-25",4900.0,4900.0,4900.0,4900.0,30],["2017-04-26",4800.0,4800.0,4800.0,4800.0,200],["2017-04-27",4800.0,4800.0,4800.0,4800.0,900],["2017-04-28",4800.0,4800.0,4800.0,4800.0,5],["2017-05-03",4800.0,4800.0,4600.0,4700.0,1999],["2017-05-04",4900.0,4900.0,4700.0,4700.0,1400],["2017-05-05",4800.0,5600.0,4800.0,4800.0,26330],["2017-05-08",5100.0,5200.0,5100.0,5200.0,3233],["2017-05-09",4900.0,4900.0,4900.0,4900.0,2775],["2017-05-10",4900.0,4900.0,4800.0,4900.0,7800],["2017-05-11",5000.0,5600.0,4400.0,5500.0,1449335],["2017-05-12",5400.0,6200.0,5000.0,5200.0,16499],["2017-05-15",5000.0,6400.0,4900.0,5200.0,45556],["2017-05-16",6500.0,6500.0,5500.0,6100.0,85975],["2017-05-17",5900.0,6200.0,5900.0,6000.0,161760],["2017-05-18",5900.0,6200.0,5900.0,6000.0,100900],["2017-05-19",6200.0,6600.0,6000.0,6200.0,94633],["2017-05-22",6600.0,7000.0,6200.0,6400.0,510110],["2017-05-23",7000.0,7000.0,6500.0,6500.0,465],["2017-05-24",6400.0,6500.0,6400.0,6400.0,20359],["2017-05-25",6400.0,6400.0,6400.0,6400.0,1200],["2017-05-26",6400.0,6400.0,6400.0,6400.0,2489],["2017-05-29",6300.0,6300.0,6200.0,6200.0,15100],["2017-05-30",6200.0,6700.0,6200.0,6200.0,51400],["2017-05-31",6200.0,6200.0,6100.0,6200.0,1830],["2017-06-01",6600.0,7100.0,6200.0,6300.0,165910],["2017-06-02",6500.0,7000.0,6300.0,6600.0,112479],["2017-06-05",6300.0,7000.0,6300.0,6400.0,71730],["2017-06-06",6900.0,7000.0,6400.0,6400.0,87900],["2017-06-07",6700.0,6900.0,6700.0,6800.0,11860],["2017-06-08",6700.0,6700.0,6500.0,6500.0,305],["2017-06-09",5800.0,6000.0,5800.0,6000.0,3105],["2017-06-12",6600.0,6600.0,6600.0,6600.0,3230],["2017-06-13",6600.0,6900.0,6600.0,6600.0,13630],["2017-06-14",6500.0,6800.0,6400.0,6400.0,1400],["2017-06-15",6500.0,6500.0,6500.0,6500.0,1011],["2017-06-16",6500.0,6900.0,6500.0,6500.0,10000],["2017-06-19",6500.0,6700.0,6500.0,6700.0,2905],["2017-06-20",6600.0,6600.0,6600.0,6600.0,10640],["2017-06-21",6600.0,6600.0,6600.0,6600.0,2300],["2017-06-22",6500.0,6600.0,6500.0,6600.0,4760],["2017-06-23",6600.0,6600.0,6400.0,6400.0,4180],["2017-06-26",6400.0,6500.0,6300.0,6300.0,4575],["2017-06-27",6400.0,6500.0,6400.0,6400.0,6610],["2017-06-28",6300.0,6500.0,6300.0,6400.0,4730],["2017-06-29",6500.0,6500.0,6500.0,6500.0,1260],["2017-06-30",6400.0,7000.0,5600.0,6500.0,27827],["2017-07-03",6700.0,6700.0,6700.0,6700.0,30],["2017-07-04",6500.0,6800.0,6500.0,6600.0,4700],["2017-07-05",6500.0,6500.0,6300.0,6300.0,3110],["2017-07-06",6200.0,6400.0,6100.0,6400.0,3464],["2017-07-07",6300.0,6300.0,6300.0,6300.0,4075],["2017-07-10",6100.0,6100.0,6000.0,6000.0,2330],["2017-07-11",6200.0,6200.0,5800.0,6000.0,4365],["2017-07-12",6000.0,6000.0,6000.0,6000.0,0],["2017-07-13",6000.0,6000.0,6000.0,6000.0,0],["2017-07-14",5700.0,5700.0,5700.0,5700.0,2790],["2017-07-17",5700.0,5700.0,5700.0,5700.0,85],["2017-07-18",5700.0,5700.0,5600.0,5600.0,2660],["2017-07-19",5700.0,5700.0,5500.0,5700.0,1705],["2017-07-20",5000.0,5000.0,5000.0,5000.0,2629],["2017-07-21",5000.0,5000.0,4900.0,4900.0,4535],["2017-07-24",4900.0,4900.0,4900.0,4900.0,60],["2017-07-25",4900.0,4900.0,4900.0,4900.0,0],["2017-07-26",4900.0,4900.0,4900.0,4900.0,30],["2017-07-27",4500.0,4700.0,4500.0,4700.0,1375],["2017-07-28",4200.0,4200.0,4200.0,4200.0,960],["2017-07-31",4400.0,4400.0,4300.0,4300.0,3000],["2017-08-01",4400.0,4400.0,4400.0,4400.0,90],["2017-08-02",4400.0,4400.0,4400.0,4400.0,4620],["2017-08-03",4300.0,4400.0,4300.0,4400.0,4300],["2017-08-04",4400.0,4400.0,4400.0,4400.0,320],["2017-08-07",4500.0,4800.0,4500.0,4800.0,3705],["2017-08-08",4700.0,5000.0,4500.0,5000.0,5085],["2017-08-09",5000.0,5200.0,5000.0,5200.0,8400],["2017-08-10",5300.0,5700.0,5100.0,5700.0,6150],["2017-08-11",5700.0,6400.0,5500.0,6400.0,11975],["2017-08-14",6200.0,7000.0,6100.0,6900.0,32030],["2017-08-15",7500.0,7500.0,6200.0,6700.0,8619],["2017-08-16",7600.0,7600.0,6500.0,6800.0,3555],["2017-08-17",6900.0,6900.0,6700.0,6700.0,9100],["2017-08-18",6500.0,7000.0,6500.0,6800.0,27930],["2017-08-21",6700.0,6800.0,6000.0,6800.0,1590],["2017-08-22",7000.0,7000.0,5600.0,6700.0,3094],["2017-08-23",7000.0,7000.0,7000.0,7000.0,389],["2017-08-24",6000.0,7000.0,6000.0,6400.0,4835],["2017-08-25",6300.0,6800.0,6300.0,6700.0,1900],["2017-08-28",6300.0,6400.0,6300.0,6400.0,3100],["2017-08-29",6200.0,6500.0,6100.0,6500.0,4830],["2017-08-30",6300.0,6500.0,6200.0,6300.0,1930],["2017-08-31",6700.0,6700.0,6700.0,6700.0,549],["2017-09-01",6200.0,6200.0,6200.0,6200.0,100],["2017-09-05",6200.0,6400.0,6200.0,6400.0,400],["2017-09-06",6100.0,6100.0,5500.0,5500.0,5510],["2017-09-07",5800.0,5800.0,5800.0,5800.0,75],["2017-09-08",6000.0,6000.0,6000.0,6000.0,130],["2017-09-11",5800.0,6100.0,5800.0,6100.0,1060],["2017-09-12",6100.0,6100.0,6100.0,6100.0,200],["2017-09-13",6100.0,6100.0,6100.0,6100.0,99],["2017-09-14",6100.0,6100.0,6100.0,6100.0,86],["2017-09-15",6100.0,6100.0,6100.0,6100.0,198],["2017-09-18",5500.0,6000.0,5200.0,6000.0,1924],["2017-09-19",5000.0,5600.0,5000.0,5600.0,1260],["2017-09-20",5600.0,5600.0,5600.0,5600.0,530],["2017-09-21",5600.0,5600.0,5600.0,5600.0,0],["2017-09-22",5400.0,5400.0,5300.0,5300.0,930],["2017-09-25",5300.0,5300.0,5300.0,5300.0,4000],["2017-09-26",5000.0,5000.0,5000.0,5000.0,2000],["2017-09-27",5000.0,5000.0,5000.0,5000.0,2039],["2017-09-28",5000.0,5000.0,5000.0,5000.0,0],["2017-09-29",5000.0,5000.0,5000.0,5000.0,0],["2017-10-02",4800.0,5100.0,4800.0,5000.0,2630],["2017-10-03",4600.0,4600.0,4600.0,4600.0,1158],["2017-10-04",4900.0,5400.0,4900.0,5300.0,1777],["2017-10-05",5300.0,5600.0,5300.0,5600.0,3630],["2017-10-06",5500.0,5700.0,5200.0,5600.0,19990],["2017-10-09",5700.0,5700.0,5500.0,5500.0,1000],["2017-10-10",5500.0,5500.0,5400.0,5400.0,10009],["2017-10-11",5400.0,5400.0,5300.0,5400.0,2405],["2017-10-12",5300.0,5500.0,5300.0,5500.0,2450],["2017-10-13",5300.0,5400.0,5300.0,5300.0,4370],["2017-10-16",5300.0,5300.0,5300.0,5300.0,3875],["2017-10-17",5300.0,5400.0,5300.0,5300.0,7146],["2017-10-18",5500.0,5500.0,5300.0,5300.0,1930],["2017-10-19",5400.0,5600.0,5300.0,5400.0,2400],["2017-10-20",5300.0,5300.0,5300.0,5300.0,13796],["2017-10-23",5000.0,5300.0,5000.0,5300.0,4408],["2017-10-24",5300.0,5500.0,5100.0,5100.0,3430],["2017-10-25",5300.0,5400.0,5300.0,5400.0,405],["2017-10-26",5400.0,5500.0,5300.0,5500.0,4860],["2017-10-27",5400.0,5500.0,5200.0,5300.0,10116],["2017-10-30",5300.0,5500.0,5300.0,5400.0,3200],["2017-10-31",5300.0,5500.0,5300.0,5500.0,3845],["2017-11-01",5700.0,5700.0,5400.0,5400.0,5330],["2017-11-02",5300.0,5600.0,5300.0,5600.0,2360],["2017-11-03",5400.0,5600.0,5300.0,5600.0,1970],["2017-11-06",5400.0,5900.0,5400.0,5500.0,12160],["2017-11-07",5500.0,5700.0,5400.0,5500.0,13558],["2017-11-08",5500.0,5800.0,5400.0,5800.0,5130],["2017-11-09",5600.0,5700.0,5500.0,5600.0,7180],["2017-11-10",5600.0,5800.0,5600.0,5600.0,6922],["2017-11-13",5800.0,5800.0,5600.0,5700.0,9500],["2017-11-14",5900.0,5900.0,5600.0,5900.0,300],["2017-11-15",5600.0,5800.0,5500.0,5700.0,5750],["2017-11-16",5600.0,5800.0,5600.0,5800.0,5600],["2017-11-17",5700.0,5900.0,5600.0,5600.0,1370],["2017-11-20",5600.0,5900.0,5500.0,5700.0,7600],["2017-11-21",5800.0,6000.0,5800.0,5800.0,2958],["2017-11-22",5800.0,6000.0,5800.0,5900.0,8799],["2017-11-23",6000.0,6000.0,5900.0,5900.0,5057],["2017-11-24",5900.0,6000.0,5900.0,6000.0,12730],["2017-11-27",5900.0,6000.0,5900.0,5900.0,18930],["2017-11-28",5900.0,6000.0,5900.0,6000.0,8459],["2017-11-29",5900.0,6300.0,5900.0,6000.0,5345],["2017-11-30",6000.0,6000.0,6000.0,6000.0,800],["2017-12-01",6000.0,6100.0,5900.0,6000.0,21700],["2017-12-04",6000.0,6200.0,6000.0,6000.0,6118],["2017-12-05",6200.0,6200.0,6000.0,6000.0,4627],["2017-12-06",6000.0,6400.0,6000.0,6400.0,24830],["2017-12-07",6100.0,6200.0,6000.0,6100.0,3130],["2017-12-08",6100.0,6100.0,6000.0,6000.0,12892],["2017-12-11",6100.0,6100.0,6000.0,6000.0,4160],["2017-12-12",6000.0,6000.0,5900.0,5900.0,1360],["2017-12-13",6000.0,6000.0,5900.0,5900.0,3200],["2017-12-14",6000.0,6000.0,6000.0,6000.0,250100],["2017-12-15",6000.0,6000.0,6000.0,6000.0,1975],["2017-12-18",6000.0,6000.0,6000.0,6000.0,1035],["2017-12-19",6000.0,6000.0,5900.0,5900.0,1890],["2017-12-20",6000.0,6000.0,5900.0,6000.0,12305],["2017-12-21",6000.0,6000.0,5900.0,6000.0,2400],["2017-12-22",5900.0,5900.0,5900.0,5900.0,960],["2017-12-25",6000.0,6000.0,6000.0,6000.0,730],["2017-12-26",5900.0,5900.0,5900.0,5900.0,1160],["2017-12-27",5900.0,6000.0,5900.0,6000.0,2660],["2017-12-28",6000.0,6000.0,5900.0,6000.0,400],["2017-12-29",5900.0,6000.0,5900.0,6000.0,2860],["2018-01-02",6000.0,6000.0,5900.0,5900.0,2390],["2018-01-03",6000.0,6000.0,5800.0,5900.0,6904],["2018-01-04",5900.0,5900.0,5800.0,5900.0,4495],["2018-01-05",5900.0,5900.0,5900.0,5900.0,2010],["2018-01-08",5900.0,5900.0,5900.0,5900.0,930],["2018-01-09",5900.0,5900.0,5500.0,5800.0,4349],["2018-01-10",5800.0,5800.0,5800.0,5800.0,20],["2018-01-11",5500.0,5800.0,5100.0,5400.0,1339],["2018-01-12",5500.0,5500.0,5500.0,5500.0,3700],["2018-01-15",5600.0,5600.0,5600.0,5600.0,918],["2018-01-16",5200.0,5200.0,5200.0,5200.0,1860],["2018-01-17",5100.0,5100.0,5100.0,5100.0,1954],["2018-01-18",5100.0,5100.0,5000.0,5000.0,930],["2018-01-19",4900.0,4900.0,4800.0,4800.0,2050],["2018-01-22",5300.0,5500.0,5300.0,5300.0,1540],["2018-01-23",5400.0,5400.0,5400.0,5400.0,1225],["2018-01-24",5400.0,5400.0,5200.0,5400.0,2230],["2018-01-25",5200.0,5300.0,5100.0,5300.0,1335],["2018-01-26",5200.0,5200.0,5200.0,5200.0,390],["2018-01-29",5000.0,5000.0,5000.0,5000.0,2000],["2018-01-30",5000.0,5000.0,5000.0,5000.0,30],["2018-01-31",4800.0,5000.0,4800.0,5000.0,1929],["2018-02-01",4700.0,4700.0,4600.0,4600.0,1975],["2018-02-02",4600.0,4600.0,4600.0,4600.0,0],["2018-02-05",4700.0,4700.0,4600.0,4600.0,1099],["2018-02-06",4700.0,4700.0,4000.0,4000.0,2350],["2018-02-07",4000.0,4000.0,4000.0,4000.0,3690],["2018-02-08",4700.0,4700.0,4700.0,4700.0,300],["2018-02-09",4700.0,4700.0,4700.0,4700.0,400],["2018-02-12",4600.0,4600.0,4600.0,4600.0,1500],["2018-02-13",4400.0,4400.0,4300.0,4300.0,900],["2018-02-21",4400.0,4400.0,4100.0,4100.0,3000],["2018-02-22",4400.0,4400.0,4400.0,4400.0,600],["2018-02-23",4400.0,4500.0,4400.0,4500.0,2190],["2018-02-26",4500.0,4500.0,4500.0,4500.0,0],["2018-02-27",4400.0,4400.0,4300.0,4300.0,3320],["2018-02-28",4500.0,4500.0,4500.0,4500.0,330],["2018-03-01",4500.0,4500.0,4500.0,4500.0,0],["2018-03-02",4300.0,4300.0,4300.0,4300.0,2200],["2018-03-05",4300.0,4300.0,4300.0,4300.0,525],["2018-03-06",4100.0,4100.0,4100.0,4100.0,930],["2018-03-07",4200.0,4200.0,4200.0,4200.0,100],["2018-03-08",4200.0,4200.0,4200.0,4200.0,0],["2018-03-09",4200.0,4200.0,4200.0,4200.0,960],["2018-03-12",4200.0,4200.0,4000.0,4200.0,2099],["2018-03-13",4200.0,4200.0,4200.0,4200.0,0],["2018-03-14",4200.0,4200.0,4000.0,4000.0,1930],["2018-03-15",4100.0,4100.0,4100.0,4100.0,50],["2018-03-16",4000.0,4100.0,4000.0,4100.0,1198],["2018-03-19",4000.0,4100.0,4000.0,4100.0,1505],["2018-03-20",4000.0,4000.0,4000.0,4000.0,2230],["2018-03-21",4000.0,4000.0,4000.0,4000.0,0],["2018-03-22",4000.0,4000.0,3800.0,3900.0,1795],["2018-03-23",3900.0,3900.0,3900.0,3900.0,0],["2018-03-26",3900.0,3900.0,3900.0,3900.0,105],["2018-03-27",3500.0,3800.0,3500.0,3500.0,3804],["2018-03-28",3600.0,3600.0,3600.0,3600.0,110],["2018-03-29",3500.0,3800.0,3500.0,3800.0,1560],["2018-03-30",3700.0,3700.0,3700.0,3700.0,1000],["2018-04-02",3700.0,3700.0,3700.0,3700.0,0],["2018-04-03",3800.0,3800.0,3800.0,3800.0,100],["2018-04-04",3800.0,3800.0,3800.0,3800.0,0],["2018-04-05",3800.0,3800.0,3800.0,3800.0,0],["2018-04-06",3600.0,3600.0,3600.0,3600.0,800],["2018-04-09",3600.0,3600.0,3600.0,3600.0,900],["2018-04-10",3600.0,3600.0,3600.0,3600.0,0],["2018-04-11",3600.0,3600.0,3600.0,3600.0,0],["2018-04-12",3900.0,3900.0,3900.0,3900.0,100],["2018-04-13",3900.0,3900.0,3900.0,3900.0,0],["2018-04-16",3900.0,3900.0,3900.0,3900.0,0],["2018-04-17",3600.0,3600.0,3600.0,3600.0,900],["2018-04-18",4000.0,4100.0,3700.0,3700.0,400],["2018-04-19",3600.0,3600.0,3600.0,3600.0,1800],["2018-04-20",3600.0,3600.0,3600.0,3600.0,0],["2018-04-23",3700.0,3700.0,3500.0,3500.0,2200],["2018-04-24",3800.0,3800.0,3800.0,3800.0,100],["2018-04-26",3800.0,3800.0,3800.0,3800.0,0],["2018-04-27",3600.0,3600.0,3500.0,3500.0,1000],["2018-05-02",3600.0,3800.0,3500.0,3800.0,4500],["2018-05-03",3600.0,3600.0,3600.0,3600.0,0],["2018-05-04",3600.0,3600.0,3600.0,3600.0,0],["2018-05-07",3600.0,3600.0,3600.0,3600.0,1800],["2018-05-08",3600.0,3600.0,3600.0,3600.0,0],["2018-05-09",3600.0,3600.0,3600.0,3600.0,500],["2018-05-10",3600.0,3600.0,3600.0,3600.0,0],["2018-05-11",3600.0,3600.0,3600.0,3600.0,0],["2018-05-14",3600.0,3600.0,3600.0,3600.0,0],["2018-05-15",3600.0,3600.0,3600.0,3600.0,1500],["2018-05-16",3500.0,3600.0,3500.0,3600.0,200],["2018-05-17",3700.0,3700.0,3700.0,3700.0,1100],["2018-05-18",3800.0,3800.0,3800.0,3800.0,400],["2018-05-21",3700.0,3700.0,3700.0,3700.0,1000],["2018-05-22",3700.0,3700.0,3700.0,3700.0,0],["2018-05-23",3700.0,3700.0,3500.0,3500.0,1000],["2018-05-24",3500.0,3500.0,3500.0,3500.0,0],["2018-05-25",3500.0,3500.0,3500.0,3500.0,4000],["2018-05-28",3500.0,3500.0,3500.0,3500.0,0],["2018-05-29",3300.0,3300.0,3300.0,3300.0,2800],["2018-05-30",3300.0,3300.0,3300.0,3300.0,0],["2018-05-31",3600.0,3600.0,3600.0,3600.0,2000],["2018-06-01",3600.0,3600.0,3600.0,3600.0,475],["2018-06-04",3600.0,3600.0,3600.0,3600.0,0],["2018-06-05",3600.0,3700.0,3600.0,3700.0,1000],["2018-06-06",3400.0,3500.0,3400.0,3400.0,3600],["2018-06-07",3400.0,3400.0,3400.0,3400.0,900],["2018-06-08",3400.0,3400.0,3400.0,3400.0,0],["2018-06-11",3600.0,3600.0,3600.0,3600.0,400],["2018-06-12",3600.0,3600.0,3600.0,3600.0,100],["2018-06-13",3600.0,3600.0,3600.0,3600.0,3400],["2018-06-14",3600.0,3600.0,3600.0,3600.0,1000],["2018-06-15",3600.0,3600.0,3600.0,3600.0,0],["2018-06-18",3600.0,3600.0,3600.0,3600.0,0],["2018-06-19",3600.0,3600.0,3600.0,3600.0,5500],["2018-06-20",3600.0,3600.0,3500.0,3500.0,1700],["2018-06-21",3700.0,3700.0,3600.0,3600.0,400],["2018-06-22",3700.0,3700.0,3700.0,3700.0,0],["2018-06-25",3600.0,3600.0,3600.0,3600.0,900],["2018-06-26",3500.0,3500.0,3400.0,3400.0,900],["2018-06-27",3400.0,3400.0,3000.0,3300.0,3800],["2018-06-28",3500.0,3600.0,3500.0,3600.0,2300],["2018-06-29",3600.0,3600.0,3600.0,3600.0,100],["2018-07-02",3500.0,3500.0,3500.0,3500.0,3300],["2018-07-03",3600.0,3600.0,3600.0,3600.0,2000],["2018-07-04",3600.0,3600.0,3600.0,3600.0,1900],["2018-07-05",3500.0,3600.0,3500.0,3600.0,2600],["2018-07-06",3500.0,3500.0,3500.0,3500.0,1800],["2018-07-09",3500.0,3500.0,3500.0,3500.0,100],["2018-07-10",3600.0,3600.0,3500.0,3500.0,3000],["2018-07-11",3600.0,3600.0,3600.0,3600.0,0],["2018-07-12",3600.0,3600.0,3600.0,3600.0,100],["2018-07-13",3600.0,3600.0,3600.0,3600.0,500],["2018-07-16",3600.0,3600.0,3600.0,3600.0,1000],["2018-07-17",3600.0,3600.0,3600.0,3600.0,0],["2018-07-18",3500.0,3600.0,3500.0,3600.0,700],["2018-07-19",3500.0,3500.0,3500.0,3500.0,1800],["2018-07-20",3500.0,3600.0,3500.0,3600.0,1200],["2018-07-23",3500.0,3500.0,3500.0,3500.0,2700],["2018-07-24",3500.0,3500.0,3500.0,3500.0,100],["2018-07-25",3500.0,3500.0,3500.0,3500.0,900],["2018-07-26",3500.0,3500.0,3500.0,3500.0,100],["2018-07-27",3500.0,3500.0,3500.0,3500.0,900],["2018-07-30",3500.0,3500.0,3500.0,3500.0,900],["2018-07-31",3500.0,3500.0,3500.0,3500.0,1800],["2018-08-01",3500.0,3500.0,3500.0,3500.0,1000],["2018-08-02",3500.0,3600.0,3500.0,3600.0,10100],["2018-08-03",3600.0,3600.0,3600.0,3600.0,0],["2018-08-06",3600.0,3600.0,3600.0,3600.0,0],["2018-08-07",3500.0,3600.0,3500.0,3500.0,3300],["2018-08-08",3700.0,3900.0,3700.0,3900.0,2200],["2018-08-09",3700.0,3700.0,3700.0,3700.0,0],["2018-08-10",3600.0,3600.0,3500.0,3500.0,1800],["2018-08-13",3500.0,3600.0,3500.0,3600.0,3500],["2018-08-14",3600.0,3600.0,3600.0,3600.0,1800],["2018-08-15",3600.0,3600.0,3600.0,3600.0,500],["2018-08-16",3600.0,3600.0,3600.0,3600.0,0],["2018-08-17",3600.0,3600.0,3500.0,3500.0,3200],["2018-08-20",3600.0,3600.0,3500.0,3500.0,2100],["2018-08-21",3600.0,3600.0,3600.0,3600.0,500],["2018-08-22",3600.0,3600.0,3500.0,3500.0,6400],["2018-08-23",3500.0,3500.0,3500.0,3500.0,0],["2018-08-24",3500.0,3500.0,3500.0,3500.0,1800],["2018-08-27",3500.0,3500.0,3500.0,3500.0,5600],["2018-08-28",3500.0,3500.0,3000.0,3300.0,3700],["2018-08-29",3400.0,3500.0,3400.0,3500.0,1100],["2018-08-30",3500.0,3500.0,3500.0,3500.0,400],["2018-08-31",3400.0,3400.0,3400.0,3400.0,2500],["2018-09-04",3400.0,3400.0,3200.0,3200.0,5000],["2018-09-05",3400.0,3400.0,3400.0,3400.0,0],["2018-09-06",3500.0,3500.0,3500.0,3500.0,7000],["2018-09-07",3500.0,3500.0,3500.0,3500.0,1000],["2018-09-10",3600.0,3600.0,3500.0,3500.0,1000],["2018-09-11",3400.0,3500.0,3400.0,3500.0,1900],["2018-09-12",3500.0,3500.0,3500.0,3500.0,0],["2018-09-13",3500.0,3500.0,3500.0,3500.0,1800],["2018-09-14",3400.0,3500.0,3300.0,3500.0,9200],["2018-09-17",3500.0,3500.0,3400.0,3500.0,1000],["2018-09-18",3500.0,3500.0,3500.0,3500.0,900],["2018-09-19",3500.0,3500.0,3500.0,3500.0,500],["2018-09-20",3500.0,3600.0,3500.0,3600.0,1600],["2018-09-21",3600.0,3600.0,3600.0,3600.0,4100],["2018-09-24",3600.0,3600.0,3600.0,3600.0,500],["2018-09-25",3500.0,3500.0,3400.0,3400.0,900],["2018-09-26",3500.0,3500.0,3400.0,3400.0,8100],["2018-09-27",3500.0,3500.0,3500.0,3500.0,500],["2018-09-28",3400.0,3600.0,3400.0,3500.0,5830],["2018-10-01",3500.0,3500.0,3500.0,3500.0,2300],["2018-10-02",3500.0,3500.0,3500.0,3500.0,0],["2018-10-03",3500.0,3500.0,3500.0,3500.0,700],["2018-10-04",3500.0,3500.0,3500.0,3500.0,2700],["2018-10-05",3500.0,3500.0,3500.0,3500.0,0],["2018-10-08",3600.0,3600.0,3600.0,3600.0,1700],["2018-10-09",3600.0,3600.0,3600.0,3600.0,0],["2018-10-10",3500.0,3500.0,3500.0,3500.0,1100],["2018-10-11",3500.0,3500.0,3500.0,3500.0,4200],["2018-10-12",3500.0,3500.0,3500.0,3500.0,0],["2018-10-15",3500.0,3500.0,3500.0,3500.0,0],["2018-10-16",3500.0,3500.0,3400.0,3400.0,900],["2018-10-17",3600.0,3600.0,3600.0,3600.0,700],["2018-10-18",3500.0,3500.0,3500.0,3500.0,900],["2018-10-19",3500.0,3500.0,3500.0,3500.0,2200],["2018-10-22",3500.0,3500.0,3500.0,3500.0,0],["2018-10-23",3400.0,3400.0,3400.0,3400.0,1000],["2018-10-24",3300.0,3400.0,3200.0,3300.0,2800],["2018-10-25",3400.0,3400.0,3400.0,3400.0,2000],["2018-10-26",3300.0,3400.0,3200.0,3400.0,2700],["2018-10-29",3200.0,3200.0,3200.0,3200.0,400],["2018-10-30",3300.0,3300.0,3200.0,3200.0,5900],["2018-10-31",3300.0,3300.0,3300.0,3300.0,300],["2018-11-01",3200.0,3200.0,3200.0,3200.0,300],["2018-11-02",3600.0,3600.0,3600.0,3600.0,100],["2018-11-05",3500.0,3500.0,3500.0,3500.0,1400],["2018-11-06",3400.0,3500.0,3400.0,3500.0,1000],["2018-11-07",3500.0,3500.0,3500.0,3500.0,400],["2018-11-08",3500.0,3500.0,3500.0,3500.0,30],["2018-11-09",3400.0,3400.0,3300.0,3300.0,900],["2018-11-12",3500.0,3500.0,3500.0,3500.0,1300],["2018-11-13",3500.0,3500.0,3500.0,3500.0,0],["2018-11-14",3500.0,3500.0,3500.0,3500.0,1830],["2018-11-15",3500.0,3500.0,3500.0,3500.0,0],["2018-11-16",3300.0,3300.0,3100.0,3300.0,1400],["2018-11-19",3500.0,3500.0,3500.0,3500.0,2500],["2018-11-20",3500.0,3500.0,3500.0,3500.0,100],["2018-11-21",3500.0,3500.0,3400.0,3500.0,1400],["2018-11-22",3400.0,3500.0,3400.0,3500.0,5700],["2018-11-23",3400.0,3400.0,3400.0,3400.0,900],["2018-11-26",3400.0,3400.0,3400.0,3400.0,0],["2018-11-27",3400.0,3400.0,3400.0,3400.0,900],["2018-11-28",3300.0,3400.0,3300.0,3400.0,1900],["2018-11-29",3500.0,3500.0,3500.0,3500.0,200],["2018-11-30",3400.0,3400.0,3400.0,3400.0,100],["2018-12-03",3500.0,3500.0,3500.0,3500.0,900],["2018-12-04",3600.0,3700.0,3600.0,3700.0,10000],["2018-12-05",3400.0,3400.0,3400.0,3400.0,900],["2018-12-06",3800.0,3800.0,3800.0,3800.0,100],["2018-12-07",3800.0,3800.0,3800.0,3800.0,0],["2018-12-10",3800.0,3800.0,3800.0,3800.0,0],["2018-12-11",3800.0,3800.0,3800.0,3800.0,0],["2018-12-12",3800.0,3800.0,3800.0,3800.0,0],["2018-12-13",3400.0,3400.0,3300.0,3400.0,1800],["2018-12-14",3400.0,3400.0,3300.0,3300.0,900],["2018-12-17",3400.0,3400.0,3400.0,3400.0,0],["2018-12-18",3400.0,3400.0,3300.0,3300.0,1800],["2018-12-19",3300.0,3300.0,3300.0,3300.0,0],["2018-12-20",3300.0,3300.0,3300.0,3300.0,0],["2018-12-21",3300.0,3300.0,3300.0,3300.0,0],["2018-12-24",3300.0,3300.0,3300.0,3300.0,0],["2018-12-25",3200.0,3300.0,3200.0,3300.0,1100],["2018-12-26",3300.0,3300.0,3300.0,3300.0,0],["2018-12-27",3300.0,3300.0,3300.0,3300.0,300],["2018-12-28",3300.0,3300.0,3300.0,3300.0,1100],["2019-01-02",3300.0,3300.0,3300.0,3300.0,900],["2019-01-03",3400.0,3400.0,3400.0,3400.0,100],["2019-01-04",3400.0,3400.0,3400.0,3400.0,0],["2019-01-07",3400.0,3400.0,3300.0,3300.0,700],["2019-01-08",3400.0,3400.0,3400.0,3400.0,0],["2019-01-09",3400.0,3400.0,3400.0,3400.0,0],["2019-01-10",3400.0,3400.0,3400.0,3400.0,0],["2019-01-11",3400.0,3500.0,3300.0,3300.0,1300],["2019-01-14",3500.0,3500.0,3500.0,3500.0,100],["2019-01-15",3500.0,3500.0,3500.0,3500.0,0],["2019-01-16",3500.0,3500.0,3500.0,3500.0,0],["2019-01-17",3300.0,3300.0,3300.0,3300.0,900],["2019-01-18",3300.0,3400.0,3300.0,3300.0,3930],["2019-01-21",3300.0,3300.0,3300.0,3300.0,900],["2019-01-22",3300.0,3300.0,3300.0,3300.0,0],["2019-01-23",3300.0,3300.0,3300.0,3300.0,0],["2019-01-24",3300.0,3300.0,3300.0,3300.0,6000],["2019-01-25",3300.0,3300.0,3300.0,3300.0,1800],["2019-01-28",3300.0,3300.0,3300.0,3300.0,0],["2019-01-29",3600.0,3600.0,3600.0,3600.0,100],["2019-01-30",3300.0,3300.0,3300.0,3300.0,17200],["2019-01-31",3300.0,3300.0,3300.0,3300.0,100],["2019-02-01",3300.0,3300.0,3300.0,3300.0,100],["2019-02-11",3300.0,3300.0,3300.0,3300.0,0],["2019-02-12",3300.0,3300.0,3300.0,3300.0,0],["2019-02-13",3300.0,3300.0,3300.0,3300.0,0],["2019-02-14",3300.0,3300.0,3300.0,3300.0,0],["2019-02-15",3300.0,3700.0,3300.0,3400.0,1100],["2019-02-18",3300.0,3300.0,3300.0,3300.0,0],["2019-02-19",3500.0,3500.0,3500.0,3500.0,100],["2019-02-20",3500.0,3500.0,3500.0,3500.0,0],["2019-02-21",3300.0,3300.0,3100.0,3100.0,2800],["2019-02-22",3200.0,3200.0,3200.0,3200.0,0],["2019-02-25",3400.0,3500.0,3400.0,3500.0,600],["2019-02-26",3300.0,3300.0,3300.0,3300.0,1500],["2019-02-27",3300.0,3300.0,3300.0,3300.0,0],["2019-02-28",3300.0,3300.0,3200.0,3200.0,900],["2019-03-01",3300.0,3300.0,3300.0,3300.0,1000],["2019-03-04",3200.0,3200.0,3200.0,3200.0,600],["2019-03-05",3200.0,3200.0,3200.0,3200.0,900],["2019-03-06",3300.0,3300.0,3300.0,3300.0,1100],["2019-03-07",3200.0,3200.0,3200.0,3200.0,900],["2019-03-08",3300.0,3300.0,3300.0,3300.0,200],["2019-03-11",3300.0,3300.0,3300.0,3300.0,100],["2019-03-12",3400.0,3400.0,3200.0,3200.0,6900],["2019-03-13",3200.0,3200.0,3200.0,3200.0,900],["2019-03-14",3200.0,3200.0,3200.0,3200.0,1800],["2019-03-15",3200.0,3200.0,3200.0,3200.0,0],["2019-03-18",3300.0,3300.0,3200.0,3200.0,4700],["2019-03-19",3200.0,3200.0,3200.0,3200.0,900],["2019-03-20",3200.0,3200.0,3200.0,3200.0,900],["2019-03-21",3200.0,3200.0,3200.0,3200.0,100],["2019-03-22",3200.0,3200.0,3200.0,3200.0,100],["2019-03-25",3200.0,3200.0,3200.0,3200.0,300],["2019-03-26",3300.0,3300.0,3200.0,3200.0,2400],["2019-03-27",3300.0,3300.0,3300.0,3300.0,1000],["2019-03-28",3300.0,3300.0,3300.0,3300.0,1000],["2019-03-29",3300.0,3300.0,3300.0,3300.0,100],["2019-04-01",3300.0,3300.0,3300.0,3300.0,0],["2019-04-02",3300.0,3300.0,3300.0,3300.0,0],["2019-04-03",3200.0,3200.0,3200.0,3200.0,800],["2019-04-04",3200.0,3200.0,3100.0,3100.0,1800],["2019-04-05",3200.0,3200.0,3200.0,3200.0,0],["2019-04-08",3200.0,3200.0,3200.0,3200.0,400],["2019-04-09",3200.0,3200.0,3200.0,3200.0,0],["2019-04-10",3300.0,3300.0,3300.0,3300.0,1800],["2019-04-11",3300.0,3300.0,3200.0,3300.0,3000],["2019-04-12",3300.0,3300.0,3300.0,3300.0,1300],["2019-04-16",3300.0,3300.0,3300.0,3300.0,0],["2019-04-17",3300.0,3300.0,3300.0,3300.0,700],["2019-04-18",3300.0,3300.0,3300.0,3300.0,0],["2019-04-19",3300.0,3300.0,3300.0,3300.0,0],["2019-04-22",3300.0,3300.0,3300.0,3300.0,900],["2019-04-23",3300.0,3300.0,3300.0,3300.0,0],["2019-04-24",3300.0,3300.0,3300.0,3300.0,300],["2019-04-25",3300.0,3300.0,3300.0,3300.0,600],["2019-04-26",3300.0,3300.0,3100.0,3100.0,1500],["2019-05-02",3200.0,3200.0,3200.0,3200.0,900],["2019-05-03",3200.0,3300.0,3100.0,3300.0,1000],["2019-05-06",3200.0,3200.0,3200.0,3200.0,0],["2019-05-07",3200.0,3200.0,3200.0,3200.0,0],["2019-05-08",3200.0,3200.0,3200.0,3200.0,0],["2019-05-09",3200.0,3200.0,3200.0,3200.0,0],["2019-05-10",3100.0,3200.0,3100.0,3200.0,1100],["2019-05-13",3100.0,3100.0,3000.0,3000.0,1200],["2019-05-14",3200.0,3200.0,3200.0,3200.0,200],["2019-05-15",3200.0,3200.0,3200.0,3200.0,0],["2019-05-16",3300.0,3300.0,3100.0,3100.0,1000],["2019-05-17",3000.0,3000.0,3000.0,3000.0,900],["2019-05-20",3000.0,3000.0,3000.0,3000.0,900],["2019-05-21",3000.0,3000.0,3000.0,3000.0,0],["2019-05-22",3000.0,3000.0,3000.0,3000.0,900],["2019-05-23",3000.0,3000.0,3000.0,3000.0,0],["2019-05-24",2900.0,2900.0,2900.0,2900.0,100],["2019-05-27",2500.0,3100.0,2500.0,3100.0,500],["2019-05-28",2800.0,3100.0,2800.0,3000.0,1500],["2019-05-29",3000.0,3000.0,3000.0,3000.0,1500],["2019-05-30",2800.0,2800.0,2600.0,2600.0,1300],["2019-05-31",2900.0,2900.0,2900.0,2900.0,100],["2019-06-03",2900.0,2900.0,2900.0,2900.0,0],["2019-06-04",3000.0,3000.0,3000.0,3000.0,500],["2019-06-05",2900.0,3000.0,2900.0,3000.0,1900],["2019-06-06",2900.0,3000.0,2900.0,3000.0,1100],["2019-06-07",3000.0,3000.0,3000.0,3000.0,1600],["2019-06-10",2900.0,3000.0,2900.0,2900.0,2400],["2019-06-11",2900.0,2900.0,2900.0,2900.0,900],["2019-06-12",2900.0,2900.0,2900.0,2900.0,0],["2019-06-13",2900.0,2900.0,2900.0,2900.0,1000],["2019-06-14",3000.0,3000.0,2900.0,3000.0,2600],["2019-06-17",3000.0,3000.0,2900.0,2900.0,5300],["2019-06-18",3000.0,3000.0,3000.0,3000.0,0],["2019-06-19",3000.0,3000.0,3000.0,3000.0,0],["2019-06-20",3000.0,3000.0,3000.0,3000.0,900],["2019-06-21",3000.0,3000.0,3000.0,3000.0,0],["2019-06-24",3000.0,3000.0,3000.0,3000.0,2200],["2019-06-25",3000.0,3000.0,3000.0,3000.0,0],["2019-06-26",2900.0,3000.0,2900.0,3000.0,1000],["2019-06-27",3000.0,3000.0,3000.0,3000.0,700],["2019-06-28",3000.0,3000.0,3000.0,3000.0,0],["2019-07-01",3000.0,3000.0,3000.0,3000.0,0],["2019-07-02",3000.0,3000.0,3000.0,3000.0,0],["2019-07-03",3000.0,3000.0,2900.0,2900.0,1600],["2019-07-04",3000.0,3000.0,3000.0,3000.0,1200],["2019-07-05",3000.0,3000.0,2900.0,2900.0,2100],["2019-07-08",3000.0,3000.0,3000.0,3000.0,400],["2019-07-09",3000.0,3000.0,3000.0,3000.0,30],["2019-07-10",3000.0,3000.0,3000.0,3000.0,800],["2019-07-11",3000.0,3000.0,3000.0,3000.0,0],["2019-07-12",3000.0,3100.0,3000.0,3000.0,2200],["2019-07-15",3100.0,3100.0,3100.0,3100.0,800],["2019-07-16",3200.0,3200.0,3200.0,3200.0,500],["2019-07-17",3200.0,3200.0,3200.0,3200.0,200],["2019-07-18",3200.0,3200.0,3200.0,3200.0,0],["2019-07-19",3200.0,3200.0,3200.0,3200.0,0],["2019-07-22",3000.0,3100.0,3000.0,3100.0,5100],["2019-07-23",3000.0,3000.0,3000.0,3000.0,900],["2019-07-24",3000.0,3000.0,3000.0,3000.0,900],["2019-07-25",3000.0,3000.0,3000.0,3000.0,0],["2019-07-26",3000.0,3100.0,3000.0,3000.0,4900],["2019-07-29",3000.0,3000.0,3000.0,3000.0,900],["2019-07-30",3000.0,3000.0,3000.0,3000.0,2300],["2019-07-31",3000.0,3000.0,3000.0,3000.0,0],["2019-08-01",3000.0,3000.0,3000.0,3000.0,0],["2019-08-02",2900.0,3100.0,2900.0,3100.0,1900],["2019-08-05",3000.0,3000.0,2900.0,2900.0,900],["2019-08-06",2900.0,2900.0,2900.0,2900.0,0],["2019-08-07",3000.0,3000.0,3000.0,3000.0,1500],["2019-08-08",3000.0,3100.0,3000.0,3000.0,2800],["2019-08-09",3100.0,3100.0,3000.0,3000.0,1100],["2019-08-12",3000.0,3000.0,3000.0,3000.0,0],["2019-08-13",3000.0,3000.0,3000.0,3000.0,100],["2019-08-14",3000.0,3000.0,3000.0,3000.0,2700],["2019-08-15",3000.0,3000.0,3000.0,3000.0,0],["2019-08-16",3000.0,3000.0,3000.0,3000.0,900],["2019-08-19",3000.0,3000.0,3000.0,3000.0,6510],["2019-08-20",3000.0,3000.0,3000.0,3000.0,200],["2019-08-21",3100.0,3100.0,3100.0,3100.0,300],["2019-08-22",3100.0,3100.0,3100.0,3100.0,0],["2019-08-23",3100.0,3100.0,2900.0,2900.0,2300],["2019-08-26",3000.0,3000.0,3000.0,3000.0,0],["2019-08-27",3000.0,3000.0,2900.0,2900.0,3600],["2019-08-28",3000.0,3000.0,3000.0,3000.0,100],["2019-08-29",3100.0,3100.0,3100.0,3100.0,2700],["2019-08-30",3100.0,3200.0,3100.0,3200.0,1100],["2019-09-03",3200.0,3200.0,3200.0,3200.0,0],["2019-09-04",3200.0,3200.0,3200.0,3200.0,0],["2019-09-05",3200.0,3200.0,3200.0,3200.0,0],["2019-09-06",3200.0,3200.0,3200.0,3200.0,300],["2019-09-09",3200.0,3200.0,3200.0,3200.0,500],["2019-09-10",3000.0,3000.0,3000.0,3000.0,900],["2019-09-11",3000.0,3000.0,3000.0,3000.0,0],["2019-09-12",3000.0,3000.0,3000.0,3000.0,900],["2019-09-13",3000.0,3000.0,3000.0,3000.0,100],["2019-09-16",3000.0,3300.0,3000.0,3300.0,300],["2019-09-17",3100.0,3100.0,3100.0,3100.0,600],["2019-09-18",3100.0,3100.0,3100.0,3100.0,0],["2019-09-19",3100.0,3100.0,3100.0,3100.0,1800],["2019-09-20",3100.0,3100.0,3100.0,3100.0,3800],["2019-09-23",3100.0,3100.0,3100.0,3100.0,0],["2019-09-24",3100.0,3100.0,3100.0,3100.0,0],["2019-09-25",3100.0,3100.0,3100.0,3100.0,2000],["2019-09-26",3100.0,3100.0,3100.0,3100.0,0],["2019-09-27",3100.0,3100.0,3100.0,3100.0,0],["2019-09-30",3100.0,3100.0,3100.0,3100.0,900],["2019-10-01",3100.0,3100.0,3100.0,3100.0,900],["2019-10-02",3100.0,3100.0,3100.0,3100.0,900],["2019-10-03",3100.0,3100.0,3100.0,3100.0,0],["2019-10-04",3000.0,3000.0,2900.0,2900.0,1875],["2019-10-07",3000.0,3000.0,3000.0,3000.0,900],["2019-10-08",3000.0,3000.0,3000.0,3000.0,0],["2019-10-09",3000.0,3000.0,3000.0,3000.0,6600],["2019-10-10",3000.0,3000.0,3000.0,3000.0,0],["2019-10-11",3000.0,3000.0,3000.0,3000.0,900],["2019-10-14",3000.0,3000.0,3000.0,3000.0,900],["2019-10-15",3000.0,3000.0,3000.0,3000.0,100],["2019-10-16",3000.0,3000.0,3000.0,3000.0,900],["2019-10-17",3000.0,3000.0,3000.0,3000.0,0],["2019-10-18",3000.0,3000.0,3000.0,3000.0,0],["2019-10-21",3000.0,3000.0,3000.0,3000.0,1800],["2019-10-22",3000.0,3000.0,3000.0,3000.0,0],["2019-10-23",3000.0,3000.0,3000.0,3000.0,0],["2019-10-24",3000.0,3000.0,3000.0,3000.0,900],["2019-10-25",3100.0,3100.0,3100.0,3100.0,400],["2019-10-28",3000.0,3000.0,3000.0,3000.0,900],["2019-10-29",3000.0,3000.0,3000.0,3000.0,1000],["2019-10-30",3000.0,3000.0,3000.0,3000.0,0],["2019-10-31",3000.0,3000.0,3000.0,3000.0,0],["2019-11-01",3100.0,3100.0,3000.0,3000.0,1200],["2019-11-04",3000.0,3000.0,2800.0,2800.0,2700],["2019-11-05",2900.0,2900.0,2900.0,2900.0,0],["2019-11-06",2900.0,2900.0,2900.0,2900.0,1800],["2019-11-07",3000.0,3000.0,3000.0,3000.0,4200],["2019-11-08",3000.0,3000.0,3000.0,3000.0,100],["2019-11-11",3000.0,3000.0,3000.0,3000.0,0],["2019-11-12",3000.0,3000.0,3000.0,3000.0,200],["2019-11-13",3000.0,3000.0,2900.0,2900.0,4200],["2019-11-14",2900.0,2900.0,2900.0,2900.0,1800],["2019-11-15",2900.0,2900.0,2900.0,2900.0,0],["2019-11-18",2900.0,2900.0,2900.0,2900.0,400],["2019-11-19",3000.0,3000.0,3000.0,3000.0,11300],["2019-11-20",3000.0,3000.0,3000.0,3000.0,100],["2019-11-21",3000.0,3000.0,3000.0,3000.0,900],["2019-11-22",3000.0,3000.0,3000.0,3000.0,900],["2019-11-25",3000.0,3000.0,3000.0,3000.0,900],["2019-11-26",2900.0,2900.0,2900.0,2900.0,6100],["2019-11-27",2900.0,2900.0,2900.0,2900.0,900],["2019-11-28",2900.0,2900.0,2900.0,2900.0,0],["2019-11-29",3000.0,3000.0,3000.0,3000.0,3000],["2019-12-02",3000.0,3000.0,3000.0,3000.0,0],["2019-12-03",2800.0,2800.0,2700.0,2700.0,2200],["2019-12-04",3000.0,3000.0,3000.0,3000.0,1200],["2019-12-05",3000.0,3000.0,3000.0,3000.0,0],["2019-12-06",3000.0,3000.0,3000.0,3000.0,3000],["2019-12-09",3000.0,3000.0,3000.0,3000.0,3000],["2019-12-10",3000.0,3000.0,3000.0,3000.0,1800],["2019-12-11",3000.0,3000.0,3000.0,3000.0,900],["2019-12-12",3000.0,3000.0,3000.0,3000.0,900],["2019-12-13",3000.0,3100.0,3000.0,3100.0,500],["2019-12-16",3100.0,3100.0,3100.0,3100.0,0],["2019-12-17",3100.0,3100.0,3000.0,3000.0,2200],["2019-12-18",3000.0,3000.0,3000.0,3000.0,0],["2019-12-19",3000.0,3000.0,3000.0,3000.0,0],["2019-12-20",3000.0,3000.0,3000.0,3000.0,0],["2019-12-23",3100.0,3100.0,3000.0,3000.0,1200],["2019-12-24",3300.0,3300.0,3300.0,3300.0,600],["2019-12-25",3300.0,3300.0,3300.0,3300.0,0],["2019-12-26",3300.0,3300.0,3300.0,3300.0,300],["2019-12-27",3300.0,3300.0,3300.0,3300.0,0],["2019-12-30",3300.0,3300.0,3300.0,3300.0,1000],["2019-12-31",3300.0,3300.0,3300.0,3300.0,0],["2020-01-02",3300.0,3300.0,3300.0,3300.0,0],["2020-01-03",3000.0,3000.0,3000.0,3000.0,800],["2020-01-06",3000.0,3000.0,3000.0,3000.0,0],["2020-01-07",3000.0,3000.0,3000.0,3000.0,0],["2020-01-08",3100.0,3100.0,3100.0,3100.0,900],["2020-01-09",3100.0,3100.0,3100.0,3100.0,1000],["2020-01-10",3300.0,3300.0,3300.0,3300.0,100],["2020-01-13",3100.0,3100.0,3100.0,3100.0,200],["2020-01-14",3100.0,3100.0,3100.0,3100.0,2200],["2020-01-15",3100.0,3100.0,3100.0,3100.0,900],["2020-01-16",3100.0,3100.0,3100.0,3100.0,300],["2020-01-17",3100.0,3100.0,3100.0,3100.0,0],["2020-01-20",3100.0,3100.0,3100.0,3100.0,0],["2020-01-21",3100.0,3100.0,3100.0,3100.0,0],["2020-01-22",3100.0,3100.0,3100.0,3100.0,1000],["2020-01-30",3300.0,3300.0,3300.0,3300.0,200],["2020-01-31",3300.0,3300.0,3300.0,3300.0,0],["2020-02-03",3100.0,3100.0,3100.0,3100.0,3400],["2020-02-04",3000.0,3000.0,3000.0,3000.0,100],["2020-02-05",3000.0,3000.0,3000.0,3000.0,0],["2020-02-06",3100.0,3100.0,3100.0,3100.0,4000],["2020-02-07",3100.0,3100.0,3100.0,3100.0,3600],["2020-02-10",3100.0,3100.0,3100.0,3100.0,3000],["2020-02-11",3100.0,3100.0,3100.0,3100.0,0],["2020-02-12",3100.0,3100.0,3100.0,3100.0,0],["2020-02-13",3100.0,3100.0,3100.0,3100.0,4000],["2020-02-14",3100.0,3100.0,3100.0,3100.0,7500],["2020-02-17",3100.0,3100.0,3100.0,3100.0,0],["2020-02-18",3100.0,3100.0,3100.0,3100.0,0],["2020-02-19",3100.0,3100.0,3100.0,3100.0,0],["2020-02-20",3100.0,3100.0,3100.0,3100.0,900],["2020-02-21",3100.0,3100.0,3100.0,3100.0,0],["2020-02-24",3100.0,3100.0,3000.0,3000.0,3400],["2020-02-25",3000.0,3000.0,3000.0,3000.0,1100],["2020-02-26",3000.0,3000.0,3000.0,3000.0,0],["2020-02-27",3100.0,3100.0,3100.0,3100.0,700],["2020-02-28",3100.0,3100.0,3100.0,3100.0,3200],["2020-03-02",3100.0,3100.0,3100.0,3100.0,6000],["2020-03-03",3100.0,3100.0,3100.0,3100.0,6000],["2020-03-04",3100.0,3100.0,3100.0,3100.0,3030],["2020-03-05",3100.0,3100.0,3100.0,3100.0,3000],["2020-03-06",3100.0,3100.0,3100.0,3100.0,100],["2020-03-09",3000.0,3000.0,3000.0,3000.0,2000],["2020-03-10",3000.0,3000.0,3000.0,3000.0,0],["2020-03-11",3000.0,3000.0,3000.0,3000.0,0],["2020-03-12",3000.0,3000.0,3000.0,3000.0,0],["2020-03-13",3000.0,3000.0,3000.0,3000.0,0],["2020-03-16",3000.0,3000.0,3000.0,3000.0,0],["2020-03-17",3000.0,3000.0,3000.0,3000.0,0],["2020-03-18",2800.0,2800.0,2800.0,2800.0,900],["2020-03-19",2800.0,2800.0,2800.0,2800.0,0],["2020-03-20",2800.0,2800.0,2800.0,2800.0,0],["2020-03-23",2800.0,2800.0,2800.0,2800.0,0],["2020-03-24",2800.0,2800.0,2700.0,2700.0,900],["2020-03-25",2800.0,2800.0,2800.0,2800.0,0],["2020-03-26",2800.0,2800.0,2800.0,2800.0,0],["2020-03-27",2800.0,2800.0,2800.0,2800.0,0],["2020-03-30",2800.0,2800.0,2800.0,2800.0,9000],["2020-03-31",2800.0,2800.0,2800.0,2800.0,23000],["2020-04-01",2800.0,2800.0,2800.0,2800.0,9500],["2020-04-03",2800.0,2800.0,2800.0,2800.0,0],["2020-04-06",2800.0,2800.0,2800.0,2800.0,0],["2020-04-07",2800.0,2800.0,2800.0,2800.0,0],["2020-04-08",2800.0,2800.0,2800.0,2800.0,0],["2020-04-09",3000.0,3000.0,2900.0,2900.0,600],["2020-04-10",2900.0,2900.0,2900.0,2900.0,0],["2020-04-13",2900.0,2900.0,2900.0,2900.0,0],["2020-04-14",3000.0,3000.0,3000.0,3000.0,1000],["2020-04-15",3000.0,3000.0,3000.0,3000.0,0],["2020-04-16",3100.0,3100.0,3100.0,3100.0,200],["2020-04-17",3100.0,3100.0,3000.0,3100.0,2600],["2020-04-20",3100.0,3100.0,3100.0,3100.0,100],["2020-04-21",3100.0,3100.0,3100.0,3100.0,800],["2020-04-22",3100.0,3100.0,3100.0,3100.0,3000],["2020-04-23",3100.0,3100.0,3100.0,3100.0,1800],["2020-04-24",3100.0,3100.0,3100.0,3100.0,7800],["2020-04-27",3100.0,3100.0,3100.0,3100.0,3200],["2020-04-28",3100.0,3100.0,3100.0,3100.0,3800],["2020-04-29",3100.0,3100.0,3100.0,3100.0,1100],["2020-05-04",3100.0,3100.0,3100.0,3100.0,0],["2020-05-05",3100.0,3100.0,3100.0,3100.0,0],["2020-05-06",3100.0,3100.0,3100.0,3100.0,16000],["2020-05-07",3100.0,3100.0,2900.0,3100.0,16400],["2020-05-08",3000.0,3000.0,3000.0,3000.0,900],["2020-05-11",3000.0,3000.0,3000.0,3000.0,0],["2020-05-12",3100.0,3100.0,3100.0,3100.0,2900],["2020-05-13",3100.0,3100.0,2900.0,3100.0,11900],["2020-05-14",2900.0,2900.0,2900.0,2900.0,2700],["2020-05-15",3100.0,3100.0,3100.0,3100.0,2000],["2020-05-18",3100.0,3100.0,3100.0,3100.0,7000],["2020-05-19",3000.0,3000.0,3000.0,3000.0,2000],["2020-05-20",3100.0,3400.0,3100.0,3400.0,6700],["2020-05-21",3600.0,3700.0,3600.0,3700.0,7100],["2020-05-22",4000.0,4200.0,4000.0,4200.0,5600],["2020-05-25",4200.0,4200.0,4200.0,4200.0,300],["2020-05-26",4100.0,4100.0,3600.0,3600.0,4600],["2020-05-27",4000.0,4300.0,4000.0,4100.0,3600],["2020-05-28",4000.0,4000.0,3700.0,3700.0,6800],["2020-05-29",3800.0,3800.0,3800.0,3800.0,2100],["2020-06-01",4100.0,4300.0,4100.0,4300.0,4000],["2020-06-02",4300.0,4400.0,4300.0,4400.0,7200],["2020-06-03",4400.0,4900.0,4400.0,4900.0,6400],["2020-06-04",5000.0,5200.0,5000.0,5200.0,1800],["2020-06-05",5200.0,5900.0,5200.0,5900.0,12900],["2020-06-08",5500.0,5900.0,5500.0,5900.0,200],["2020-06-09",5500.0,5500.0,5500.0,5500.0,3500],["2020-06-10",5300.0,5300.0,5300.0,5300.0,5100],["2020-06-11",5300.0,6000.0,5300.0,6000.0,19100],["2020-06-12",5800.0,6000.0,5800.0,6000.0,6500],["2020-06-15",5500.0,5500.0,5500.0,5500.0,1100],["2020-06-16",5500.0,5500.0,5500.0,5500.0,900],["2020-06-17",5500.0,5500.0,5300.0,5500.0,6900],["2020-06-18",5500.0,5500.0,5500.0,5500.0,9700],["2020-06-19",5500.0,5500.0,5500.0,5500.0,10200],["2020-06-22",5500.0,5500.0,5500.0,5500.0,3800],["2020-06-23",5500.0,5500.0,5500.0,5500.0,2500],["2020-06-24",5400.0,5500.0,5400.0,5500.0,11700],["2020-06-25",5500.0,5500.0,5500.0,5500.0,10800],["2020-06-26",5500.0,6000.0,5500.0,5500.0,13900],["2020-06-29",5700.0,5700.0,5300.0,5600.0,6400],["2020-06-30",5600.0,5800.0,5600.0,5800.0,5900],["2020-07-01",5900.0,5900.0,5800.0,5800.0,400],["2020-07-02",5800.0,6000.0,5800.0,6000.0,2800],["2020-07-03",5900.0,6500.0,5900.0,6000.0,5900],["2020-07-06",6000.0,6000.0,6000.0,6000.0,1100],["2020-07-07",6000.0,6300.0,6000.0,6000.0,8900],["2020-07-08",6300.0,6500.0,6300.0,6500.0,8100],["2020-07-09",6500.0,6500.0,6500.0,6500.0,2000],["2020-07-10",6500.0,6500.0,6500.0,6500.0,1400],["2020-07-13",6500.0,6500.0,6500.0,6500.0,5200],["2020-07-14",6500.0,6500.0,6100.0,6100.0,3100],["2020-07-15",6400.0,6400.0,6400.0,6400.0,0],["2020-07-16",5800.0,5800.0,5800.0,5800.0,1200],["2020-07-17",5800.0,5800.0,5800.0,5800.0,400],["2020-07-20",6200.0,6200.0,6200.0,6200.0,3000],["2020-07-21",6000.0,6000.0,6000.0,6000.0,900],["2020-07-22",6200.0,6200.0,6200.0,6200.0,5000],["2020-07-23",6200.0,6200.0,6200.0,6200.0,1000],["2020-07-24",5600.0,5900.0,5400.0,5900.0,12700],["2020-07-27",5800.0,5800.0,5800.0,5800.0,1000],["2020-07-28",5500.0,6100.0,5500.0,6100.0,200],["2020-07-29",5800.0,5800.0,5800.0,5800.0,1600],["2020-07-30",6000.0,6200.0,6000.0,6200.0,1100],["2020-07-31",6200.0,6200.0,6200.0,6200.0,0],["2020-08-03",6200.0,6200.0,6200.0,6200.0,0],["2020-08-04",6200.0,6200.0,6200.0,6200.0,0],["2020-08-05",6200.0,6300.0,6000.0,6300.0,14700],["2020-08-06",6500.0,6900.0,6500.0,6900.0,1800],["2020-08-07",6800.0,6800.0,6800.0,6800.0,0],["2020-08-10",6700.0,6700.0,6700.0,6700.0,3500],["2020-08-11",7000.0,7700.0,7000.0,7300.0,52500],["2020-08-12",7400.0,7500.0,7400.0,7400.0,2400],["2020-08-13",7500.0,8200.0,7500.0,7900.0,15600],["2020-08-14",7600.0,8000.0,7600.0,7900.0,21500],["2020-08-17",7800.0,8300.0,7800.0,8000.0,19300],["2020-08-18",8000.0,8300.0,8000.0,8300.0,5100],["2020-08-19",8000.0,8400.0,8000.0,8300.0,23700],["2020-08-20",8200.0,8600.0,8200.0,8600.0,38800],["2020-08-21",8300.0,8600.0,8300.0,8500.0,9900],["2020-08-24",8300.0,8800.0,8300.0,8800.0,25100],["2020-08-25",9000.0,9000.0,7600.0,8700.0,33400],["2020-08-26",8000.0,8000.0,8000.0,8000.0,10500],["2020-08-27",7800.0,8500.0,7800.0,8500.0,17700],["2020-08-28",8000.0,8800.0,8000.0,8800.0,26200],["2020-08-31",8500.0,8500.0,8300.0,8500.0,14300],["2020-09-01",8300.0,8800.0,8300.0,8800.0,25700],["2020-09-03",8500.0,8800.0,8500.0,8800.0,6600],["2020-09-04",8700.0,9200.0,8600.0,9200.0,19000],["2020-09-07",9000.0,9500.0,9000.0,9500.0,1100],["2020-09-08",8500.0,9300.0,8500.0,9000.0,3800],["2020-09-09",8900.0,9200.0,8900.0,9200.0,5900],["2020-09-10",9300.0,9400.0,9300.0,9400.0,8400],["2020-09-11",9000.0,9500.0,9000.0,9500.0,23400],["2020-09-14",8800.0,9400.0,8800.0,8800.0,8600],["2020-09-15",8500.0,9000.0,8500.0,9000.0,2200],["2020-09-16",9300.0,9300.0,9000.0,9000.0,200],["2020-09-17",8100.0,8100.0,8100.0,8100.0,1000],["2020-09-18",8100.0,9000.0,8100.0,8600.0,800],["2020-09-21",8100.0,8500.0,8000.0,8500.0,1000],["2020-09-22",8000.0,8000.0,8000.0,8000.0,800],["2020-09-23",7900.0,8000.0,7500.0,7700.0,5200],["2020-09-24",8000.0,8000.0,8000.0,8000.0,100],["2020-09-25",7400.0,7900.0,7400.0,7900.0,2500],["2020-09-28",7000.0,7000.0,7000.0,7000.0,1200],["2020-09-29",7000.0,7000.0,7000.0,7000.0,0],["2020-09-30",7600.0,7600.0,7600.0,7600.0,100],["2020-10-01",7000.0,7000.0,7000.0,7000.0,3500],["2020-10-02",7700.0,7700.0,6600.0,6600.0,1100],["2020-10-05",7400.0,7400.0,7400.0,7400.0,700],["2020-10-06",7800.0,7800.0,7400.0,7700.0,500],["2020-10-07",6800.0,7500.0,6800.0,7500.0,3400],["2020-10-08",7300.0,7300.0,7300.0,7300.0,100],["2020-10-09",7300.0,7300.0,7300.0,7300.0,0],["2020-10-12",7000.0,7000.0,6600.0,6600.0,1000],["2020-10-13",6700.0,6700.0,6700.0,6700.0,0],["2020-10-14",6700.0,6700.0,6700.0,6700.0,0],["2020-10-15",6700.0,6900.0,6700.0,6900.0,400],["2020-10-16",6800.0,6800.0,6800.0,6800.0,0],["2020-10-19",6800.0,6800.0,6800.0,6800.0,0],["2020-10-20",6500.0,6800.0,6500.0,6800.0,2200],["2020-10-21",6800.0,6800.0,6800.0,6800.0,100],["2020-10-22",6500.0,6800.0,5800.0,5800.0,2000],["2020-10-23",6100.0,6100.0,6100.0,6100.0,400],["2020-10-26",6600.0,6600.0,6600.0,6600.0,100],["2020-10-27",6200.0,6200.0,6200.0,6200.0,200],["2020-10-28",6600.0,6600.0,6600.0,6600.0,100],["2020-10-29",5800.0,5800.0,5800.0,5800.0,3200],["2020-10-30",5800.0,5800.0,5800.0,5800.0,0],["2020-11-02",5500.0,5500.0,5500.0,5500.0,900],["2020-11-03",5800.0,6100.0,5800.0,6100.0,300],["2020-11-04",6200.0,6200.0,5700.0,5800.0,2000],["2020-11-05",6100.0,6100.0,6100.0,6100.0,100],["2020-11-06",6100.0,6100.0,6100.0,6100.0,100],["2020-11-09",6100.0,6100.0,6100.0,6100.0,100],["2020-11-10",5800.0,6100.0,5800.0,6100.0,200],["2020-11-11",6000.0,6000.0,6000.0,6000.0,0],["2020-11-12",6000.0,6000.0,6000.0,6000.0,100],["2020-11-13",6100.0,6100.0,6100.0,6100.0,100],["2020-11-16",6100.0,6100.0,6100.0,6100.0,0],["2020-11-17",5800.0,6000.0,5500.0,6000.0,3800],["2020-11-18",5800.0,6100.0,5700.0,5700.0,600],["2020-11-19",5800.0,6100.0,5800.0,5900.0,5300],["2020-11-20",6200.0,6200.0,5900.0,6200.0,400],["2020-11-23",6300.0,6500.0,6100.0,6300.0,1400],["2020-11-24",6700.0,6700.0,6700.0,6700.0,300],["2020-11-25",6700.0,6700.0,6700.0,6700.0,0],["2020-11-26",6000.0,6400.0,5900.0,6400.0,1000],["2020-11-27",5800.0,6000.0,5700.0,6000.0,1200],["2020-11-30",6000.0,6000.0,5900.0,5900.0,701100],["2020-12-01",6100.0,6700.0,6100.0,6700.0,680000],["2020-12-02",6700.0,7200.0,6700.0,7200.0,12500],["2020-12-03",7600.0,8100.0,7600.0,8100.0,19400],["2020-12-04",8500.0,9200.0,8500.0,9100.0,37000],["2020-12-07",9100.0,10400.0,9100.0,10300.0,28700],["2020-12-08",11500.0,11600.0,10500.0,10500.0,77900],["2020-12-09",11500.0,13200.0,9800.0,12500.0,47700],["2020-12-10",14500.0,14800.0,11000.0,12800.0,41400],["2020-12-11",14000.0,15000.0,12300.0,12300.0,3214200],["2020-12-14",12600.0,14200.0,12600.0,12600.0,12600],["2020-12-15",11800.0,11800.0,11800.0,11800.0,107500],["2020-12-16",10100.0,10100.0,10100.0,10100.0,800],["2020-12-17",8600.0,9000.0,8600.0,8600.0,7300],["2020-12-18",7500.0,8000.0,7400.0,7500.0,8600],["2020-12-21",6700.0,7200.0,6700.0,7200.0,1400],["2020-12-22",7200.0,7200.0,7000.0,7000.0,600],["2020-12-23",7400.0,7900.0,7400.0,7500.0,2200],["2020-12-24",6900.0,7500.0,6700.0,7500.0,1875],["2020-12-25",7500.0,7500.0,7500.0,7500.0,100],["2020-12-28",7500.0,7500.0,7500.0,7500.0,1100],["2020-12-29",7100.0,7200.0,7100.0,7200.0,18300],["2020-12-30",7100.0,7100.0,7100.0,7100.0,900],["2020-12-31",7100.0,7100.0,7100.0,7100.0,900],["2021-01-04",7100.0,7100.0,7000.0,7100.0,2700],["2021-01-05",7200.0,7400.0,7200.0,7400.0,1800],["2021-01-06",7400.0,7600.0,7200.0,7200.0,2800],["2021-01-07",7600.0,7600.0,6800.0,6800.0,1300],["2021-01-08",7300.0,7300.0,7000.0,7300.0,21000],["2021-01-11",7100.0,7100.0,7100.0,7100.0,3600],["2021-01-12",7000.0,7200.0,7000.0,7200.0,3800],["2021-01-13",7300.0,7300.0,7100.0,7100.0,2000],["2021-01-14",7100.0,7100.0,7100.0,7100.0,8700],["2021-01-15",7300.0,7300.0,7100.0,7200.0,4400],["2021-01-18",7300.0,7400.0,7300.0,7300.0,3500],["2021-01-19",7200.0,7400.0,7000.0,7400.0,19400],["2021-01-20",7100.0,7100.0,7100.0,7100.0,3800],["2021-01-21",7200.0,7500.0,7200.0,7500.0,1800],["2021-01-22",7200.0,7200.0,7100.0,7100.0,11200],["2021-01-25",7200.0,7200.0,7200.0,7200.0,2500],["2021-01-26",7100.0,7200.0,7100.0,7100.0,4400],["2021-01-27",7100.0,8100.0,7100.0,7400.0,2400],["2021-01-28",7400.0,8100.0,6300.0,6300.0,6900],["2021-01-29",6300.0,7100.0,6200.0,7100.0,1700],["2021-02-01",7300.0,7300.0,6500.0,6500.0,1100],["2021-02-02",7300.0,7300.0,7300.0,7300.0,100],["2021-02-03",7000.0,7300.0,7000.0,7000.0,400],["2021-02-04",7200.0,7200.0,6800.0,7100.0,900],["2021-02-05",7000.0,7100.0,7000.0,7100.0,1200],["2021-02-08",6600.0,7500.0,6600.0,7500.0,200],["2021-02-09",7400.0,7400.0,7200.0,7200.0,5100],["2021-02-17",6900.0,7200.0,6800.0,7000.0,3300],["2021-02-18",7000.0,7100.0,7000.0,7000.0,1400],["2021-02-19",7200.0,7200.0,6800.0,6800.0,1200],["2021-02-22",7100.0,7100.0,6900.0,6900.0,300],["2021-02-23",6900.0,7100.0,6900.0,7000.0,1300],["2021-02-24",6800.0,6800.0,6800.0,6800.0,5100],["2021-02-25",6800.0,6900.0,6600.0,6900.0,3500],["2021-02-26",6900.0,6900.0,6600.0,6900.0,9100],["2021-03-01",6800.0,6800.0,6600.0,6700.0,5000],["2021-03-02",6900.0,6900.0,6900.0,6900.0,600],["2021-03-03",6900.0,6900.0,6700.0,6700.0,5100],["2021-03-04",6900.0,6900.0,6700.0,6800.0,5200],["2021-03-05",6800.0,6900.0,6600.0,6900.0,6600],["2021-03-08",6900.0,7100.0,6900.0,7100.0,5800],["2021-03-09",7100.0,8000.0,7100.0,8000.0,28700],["2021-03-10",8300.0,8600.0,8300.0,8600.0,8900],["2021-03-11",9400.0,9600.0,8600.0,8600.0,6600],["2021-03-12",8000.0,8300.0,8000.0,8300.0,9400],["2021-03-15",7300.0,8800.0,6800.0,7600.0,28300],["2021-03-16",8200.0,8500.0,7600.0,8000.0,6330],["2021-03-17",8000.0,8000.0,7800.0,7800.0,2400],["2021-03-18",7800.0,7800.0,7500.0,7500.0,3200],["2021-03-19",7700.0,7900.0,7600.0,7600.0,8400],["2021-03-22",8400.0,8400.0,7500.0,7500.0,4630],["2021-03-23",7600.0,7800.0,7000.0,7300.0,7850],["2021-03-24",7200.0,7200.0,7200.0,7200.0,4100],["2021-03-25",7000.0,7600.0,7000.0,7100.0,1500],["2021-03-26",7500.0,7600.0,7200.0,7200.0,3200],["2021-03-29",7300.0,7500.0,7300.0,7500.0,3900],["2021-03-30",7700.0,7700.0,7200.0,7200.0,600],["2021-03-31",7200.0,7500.0,7200.0,7400.0,2400],["2021-04-01",7400.0,7400.0,7300.0,7400.0,8500],["2021-04-02",8000.0,8000.0,7400.0,7400.0,5800],["2021-04-05",7500.0,8000.0,7500.0,7900.0,28700],["2021-04-06",7900.0,9000.0,7900.0,9000.0,62300],["2021-04-07",9200.0,10100.0,9200.0,10100.0,71600],["2021-04-08",10100.0,10200.0,8500.0,9000.0,24000],["2021-04-09",9200.0,9200.0,8300.0,8500.0,14600],["2021-04-12",8500.0,8600.0,8000.0,8500.0,16300],["2021-04-13",8500.0,8500.0,8300.0,8300.0,9200],["2021-04-14",8000.0,8000.0,8000.0,8000.0,14700],["2021-04-15",8000.0,9100.0,8000.0,8400.0,12100],["2021-04-16",8100.0,8300.0,8000.0,8300.0,9200],["2021-04-19",8300.0,8300.0,8000.0,8000.0,7800],["2021-04-20",8000.0,8000.0,7700.0,7800.0,5100],["2021-04-22",7800.0,7800.0,7600.0,7600.0,2000],["2021-04-23",7700.0,7700.0,7600.0,7700.0,2400],["2021-04-26",7500.0,7600.0,7300.0,7300.0,4200],["2021-04-27",7400.0,7400.0,7400.0,7400.0,1200],["2021-04-28",7200.0,7300.0,7100.0,7300.0,6500],["2021-04-29",7100.0,8000.0,6100.0,7900.0,5200],["2021-05-04",6600.0,7100.0,6600.0,7000.0,3200],["2021-05-05",7000.0,7500.0,7000.0,7000.0,5200],["2021-05-06",7100.0,7100.0,7100.0,7100.0,400],["2021-05-07",7000.0,7000.0,7000.0,7000.0,1000],["2021-05-10",6700.0,6700.0,6700.0,6700.0,5600],["2021-05-11",6900.0,7000.0,6700.0,6900.0,5600],["2021-05-12",6800.0,6800.0,6800.0,6800.0,600],["2021-05-13",6900.0,7400.0,6900.0,6900.0,5000],["2021-05-14",7000.0,7000.0,7000.0,7000.0,0],["2021-05-17",7100.0,7100.0,7100.0,7100.0,600],["2021-05-18",7100.0,7100.0,7100.0,7100.0,2500],["2021-05-19",6800.0,6800.0,6800.0,6800.0,1000],["2021-05-20",6800.0,6800.0,6700.0,6700.0,2500],["2021-05-21",6800.0,6900.0,6800.0,6800.0,1900],["2021-05-24",6900.0,6900.0,6900.0,6900.0,4400],["2021-05-25",6900.0,6900.0,6900.0,6900.0,0],["2021-05-26",6700.0,6700.0,6700.0,6700.0,1600],["2021-05-27",6700.0,6700.0,6700.0,6700.0,14700],["2021-05-28",6600.0,6600.0,6600.0,6600.0,11000],["2021-05-31",6600.0,6800.0,6600.0,6800.0,1300],["2021-06-01",6800.0,7000.0,6700.0,7000.0,4700],["2021-06-02",7000.0,7300.0,7000.0,7200.0,2700],["2021-06-03",7200.0,7200.0,7200.0,7200.0,100],["2021-06-04",7700.0,7700.0,6800.0,7000.0,12000],["2021-06-07",7000.0,7000.0,6800.0,7000.0,13800],["2021-06-08",6800.0,6800.0,6600.0,6800.0,5000],["2021-06-09",6700.0,6900.0,6700.0,6900.0,4100],["2021-06-10",6800.0,6800.0,6800.0,6800.0,300],["2021-06-11",6900.0,6900.0,6800.0,6800.0,3400],["2021-06-14",7400.0,7400.0,6800.0,6800.0,2200],["2021-06-15",6800.0,6800.0,6800.0,6800.0,4700],["2021-06-16",6800.0,6800.0,6800.0,6800.0,2600],["2021-06-17",6800.0,7500.0,6800.0,7200.0,9800],["2021-06-18",7000.0,7000.0,6900.0,6900.0,2900],["2021-06-21",6800.0,6800.0,6800.0,6800.0,2900],["2021-06-22",7300.0,7400.0,7000.0,7000.0,10000],["2021-06-23",6700.0,6800.0,6700.0,6800.0,3700],["2021-06-24",6700.0,6900.0,6700.0,6900.0,2700],["2021-06-25",7000.0,7000.0,7000.0,7000.0,4000],["2021-06-28",7200.0,7200.0,6800.0,7000.0,4800],["2021-06-29",6900.0,7000.0,6900.0,6900.0,6100],["2021-06-30",6900.0,6900.0,6900.0,6900.0,3400],["2021-07-01",6900.0,6900.0,6900.0,6900.0,300],["2021-07-02",6800.0,6800.0,6300.0,6700.0,2700],["2021-07-05",6600.0,6700.0,6600.0,6700.0,4400],["2021-07-06",6800.0,6800.0,6500.0,6800.0,5100],["2021-07-07",6500.0,6700.0,6500.0,6600.0,6000],["2021-07-08",6700.0,6700.0,6700.0,6700.0,900],["2021-07-09",6300.0,6900.0,6300.0,6900.0,1000],["2021-07-12",6300.0,6300.0,6300.0,6300.0,1400],["2021-07-13",6800.0,6800.0,6800.0,6800.0,100],["2021-07-14",6800.0,6800.0,6800.0,6800.0,3000],["2021-07-15",6700.0,6700.0,6700.0,6700.0,2100],["2021-07-16",6800.0,6800.0,6800.0,6800.0,100],["2021-07-19",6400.0,6500.0,6400.0,6500.0,2500],["2021-07-20",6500.0,6500.0,6500.0,6500.0,0],["2021-07-21",5600.0,5600.0,5600.0,5600.0,900],["2021-07-22",6400.0,6400.0,6400.0,6400.0,100],["2021-07-23",6400.0,6400.0,6400.0,6400.0,1100],["2021-07-26",6400.0,6400.0,6400.0,6400.0,0],["2021-07-27",6400.0,6400.0,6400.0,6400.0,400],["2021-07-28",6400.0,6400.0,6400.0,6400.0,2200],["2021-07-29",6400.0,6400.0,6400.0,6400.0,100],["2021-07-30",6400.0,6400.0,6400.0,6400.0,300],["2021-08-02",6400.0,6400.0,6400.0,6400.0,0],["2021-08-03",6200.0,6200.0,6200.0,6200.0,400],["2021-08-04",6300.0,6400.0,6300.0,6400.0,1800],["2021-08-05",6500.0,6500.0,6300.0,6300.0,2400],["2021-08-06",6700.0,6700.0,6700.0,6700.0,100],["2021-08-09",6700.0,6700.0,6700.0,6700.0,0],["2021-08-10",6700.0,6700.0,6700.0,6700.0,5100],["2021-08-11",6600.0,6700.0,6500.0,6700.0,4200],["2021-08-12",6700.0,6900.0,6700.0,6700.0,4700],["2021-08-13",6700.0,6700.0,6700.0,6700.0,500],["2021-08-16",7700.0,7700.0,7000.0,7000.0,1000],["2021-08-17",6600.0,6600.0,6600.0,6600.0,3100],["2021-08-18",6800.0,6800.0,6700.0,6700.0,2800],["2021-08-19",6600.0,6600.0,6300.0,6400.0,1300],["2021-08-20",7000.0,7000.0,6300.0,6400.0,2700],["2021-08-23",6400.0,6400.0,6400.0,6400.0,0],["2021-08-24",7000.0,7000.0,6000.0,6000.0,1100],["2021-08-25",6200.0,6700.0,6200.0,6700.0,1300],["2021-08-26",6600.0,6600.0,6600.0,6600.0,100],["2021-08-27",6100.0,6400.0,6100.0,6400.0,1200],["2021-08-30",6600.0,6600.0,6600.0,6600.0,100],["2021-08-31",6600.0,6600.0,6600.0,6600.0,0],["2021-09-01",6600.0,6600.0,6200.0,6200.0,2600],["2021-09-06",6600.0,6600.0,6500.0,6600.0,8900],["2021-09-07",6800.0,6800.0,6600.0,6600.0,5500],["2021-09-08",6700.0,6700.0,6700.0,6700.0,500],["2021-09-09",6600.0,6900.0,6600.0,6900.0,16000],["2021-09-10",6900.0,7200.0,6900.0,7200.0,15100],["2021-09-13",8000.0,8000.0,7000.0,7100.0,29600],["2021-09-14",7200.0,8000.0,7200.0,7900.0,29900],["2021-09-15",7800.0,7900.0,7500.0,7900.0,11500],["2021-09-16",7900.0,8000.0,7800.0,7900.0,29000],["2021-09-17",8000.0,8400.0,8000.0,8100.0,19300],["2021-09-20",7600.0,8300.0,7600.0,8200.0,9000],["2021-09-21",8800.0,8800.0,8300.0,8400.0,2100],["2021-09-22",8300.0,8300.0,8300.0,8300.0,100],["2021-09-23",7900.0,8000.0,7800.0,7900.0,5200],["2021-09-24",7900.0,7900.0,7300.0,7400.0,18400],["2021-09-27",7400.0,7500.0,7200.0,7200.0,11900],["2021-09-28",7600.0,7600.0,6800.0,7400.0,16800],["2021-09-29",7200.0,7300.0,7200.0,7300.0,2100],["2021-09-30",7500.0,7500.0,7500.0,7500.0,1500],["2021-10-01",7000.0,7100.0,7000.0,7000.0,4500],["2021-10-04",7500.0,7900.0,7500.0,7900.0,28200],["2021-10-05",7900.0,8300.0,7900.0,8200.0,6000],["2021-10-06",8200.0,8200.0,8200.0,8200.0,100],["2021-10-07",8000.0,8000.0,7500.0,7900.0,5200],["2021-10-08",7600.0,7900.0,7400.0,7400.0,3175],["2021-10-11",7900.0,8200.0,7800.0,7900.0,9800],["2021-10-12",7900.0,8300.0,7300.0,8000.0,36100],["2021-10-13",8500.0,8500.0,7900.0,8200.0,16200],["2021-10-14",8100.0,8500.0,8000.0,8400.0,28900],["2021-10-15",8400.0,8400.0,8300.0,8300.0,10600],["2021-10-18",8400.0,8400.0,8000.0,8100.0,10000],["2021-10-19",8000.0,8000.0,8000.0,8000.0,7000],["2021-10-20",8000.0,8000.0,7900.0,7900.0,4000],["2021-10-21",8000.0,8300.0,8000.0,8300.0,1600],["2021-10-22",8000.0,8000.0,7900.0,7900.0,4200],["2021-10-25",8000.0,9200.0,8000.0,9200.0,65600],["2021-10-26",10000.0,10200.0,10000.0,10200.0,127100],["2021-10-27",11200.0,11700.0,11200.0,11700.0,81000],["2021-10-28",12500.0,13000.0,11600.0,12100.0,65100],["2021-10-29",12100.0,12200.0,10500.0,12000.0,23700],["2021-11-01",11800.0,12300.0,11800.0,12000.0,115100],["2021-11-02",12000.0,12900.0,12000.0,12500.0,80100],["2021-11-03",12400.0,12900.0,11900.0,12400.0,63375],["2021-11-04",12200.0,12300.0,11800.0,12100.0,34500],["2021-11-05",11900.0,12000.0,11300.0,11900.0,52630],["2021-11-08",11900.0,11900.0,11300.0,11700.0,19200],["2021-11-09",11500.0,11900.0,11300.0,11700.0,31000],["2021-11-10",11500.0,11800.0,11300.0,11800.0,34200],["2021-11-11",11600.0,12000.0,11400.0,11700.0,22300],["2021-11-12",11400.0,11700.0,11400.0,11700.0,38900],["2021-11-15",11600.0,11800.0,11400.0,11800.0,68300],["2021-11-16",11800.0,11800.0,11500.0,11700.0,27000],["2021-11-17",11500.0,12000.0,11500.0,12000.0,35800],["2021-11-18",11600.0,12000.0,11600.0,11700.0,24900],["2021-11-19",11600.0,12000.0,11600.0,11800.0,79575],["2021-11-22",11700.0,11900.0,11500.0,11600.0,32200],["2021-11-23",11500.0,12600.0,11500.0,11900.0,21000],["2021-11-24",11500.0,11800.0,11400.0,11800.0,29700],["2021-11-25",11400.0,11700.0,11300.0,11700.0,20000],["2021-11-26",11400.0,11500.0,11200.0,11500.0,11400],["2021-11-29",10200.0,11500.0,10200.0,11300.0,10500],["2021-11-30",10800.0,11200.0,10600.0,11000.0,33800],["2021-12-01",10400.0,11000.0,10400.0,11000.0,24400],["2021-12-02",11200.0,11200.0,10400.0,10800.0,25900],["2021-12-03",10200.0,10900.0,10200.0,10800.0,32000],["2021-12-06",10100.0,11200.0,10000.0,10800.0,12200],["2021-12-07",10800.0,10800.0,10000.0,10700.0,13000],["2021-12-08",10500.0,10700.0,10000.0,10600.0,4400],["2021-12-09",10400.0,10600.0,10000.0,10600.0,7800],["2021-12-10",9800.0,10500.0,9800.0,10400.0,6400],["2021-12-13",10100.0,10400.0,10000.0,10400.0,4100],["2021-12-14",10400.0,10400.0,10100.0,10100.0,5100],["2021-12-15",10000.0,10400.0,10000.0,10300.0,11800],["2021-12-16",10200.0,10300.0,10000.0,10300.0,9800],["2021-12-17",9800.0,10300.0,9800.0,10200.0,9800],["2021-12-20",10300.0,10400.0,10000.0,10100.0,8800],["2021-12-21",10200.0,10200.0,10200.0,10200.0,0],["2021-12-22",9900.0,10100.0,9900.0,10100.0,24800],["2021-12-23",10000.0,10000.0,9500.0,9900.0,29300],["2021-12-24",10100.0,10100.0,9500.0,10000.0,8700],["2021-12-27",9900.0,10000.0,9500.0,9900.0,11300],["2021-12-28",9600.0,10000.0,9600.0,9900.0,15100],["2021-12-29",9800.0,9900.0,9600.0,9700.0,13200],["2021-12-30",9600.0,9900.0,9600.0,9700.0,14300],["2021-12-31",9800.0,10000.0,9800.0,10000.0,4900],["2022-01-04",10000.0,10000.0,9700.0,10000.0,15800],["2022-01-05",10000.0,10500.0,9700.0,10000.0,18000],["2022-01-06",10000.0,10400.0,10000.0,10300.0,23520],["2022-01-07",10300.0,11700.0,10000.0,11700.0,40900],["2022-01-10",10900.0,11800.0,10300.0,10900.0,22900],["2022-01-11",9700.0,10300.0,9400.0,10300.0,12700],["2022-01-12",10500.0,11000.0,10300.0,10900.0,21900],["2022-01-13",10600.0,11300.0,10300.0,10500.0,13300],["2022-01-14",10000.0,10600.0,10000.0,10400.0,2100],["2022-01-17",9700.0,11100.0,9700.0,10400.0,22000],["2022-01-18",9800.0,10300.0,9700.0,10100.0,16400],["2022-01-19",9700.0,10400.0,9600.0,10000.0,8300],["2022-01-20",10600.0,10600.0,9300.0,10100.0,14600],["2022-01-21",10000.0,10500.0,9500.0,10000.0,10000],["2022-01-24",9900.0,10000.0,9600.0,10000.0,24700],["2022-01-25",10000.0,10000.0,9600.0,9900.0,3100],["2022-01-26",10000.0,10000.0,9400.0,9900.0,3000],["2022-01-27",9300.0,9800.0,9300.0,9800.0,16700],["2022-01-28",9600.0,10500.0,8900.0,10500.0,14400],["2022-02-07",10300.0,10300.0,9000.0,10100.0,2300],["2022-02-08",10100.0,10200.0,9200.0,9900.0,20700],["2022-02-09",10000.0,10100.0,9300.0,10000.0,17300],["2022-02-10",10000.0,10200.0,9600.0,10000.0,3600],["2022-02-11",10100.0,10100.0,10100.0,10100.0,0],["2022-02-14",9900.0,10000.0,9800.0,10000.0,11700],["2022-02-15",10300.0,10900.0,9800.0,10200.0,5600],["2022-02-16",9800.0,10000.0,9700.0,10000.0,14700],["2022-02-17",9800.0,10100.0,9800.0,10100.0,4230],["2022-02-18",9800.0,10200.0,9700.0,10000.0,8600],["2022-02-21",9700.0,10000.0,9700.0,10000.0,6200],["2022-02-22",9800.0,10000.0,9800.0,10000.0,8400],["2022-02-23",9800.0,10000.0,9600.0,10000.0,16200],["2022-02-24",10000.0,10400.0,9900.0,10200.0,33600],["2022-02-25",10400.0,10400.0,10000.0,10100.0,24400],["2022-02-28",9900.0,10000.0,9800.0,10000.0,1300],["2022-03-01",9700.0,10000.0,9700.0,10000.0,26300],["2022-03-02",10000.0,10000.0,9900.0,10000.0,10500],["2022-03-03",10000.0,10300.0,10000.0,10100.0,18400],["2022-03-04",10200.0,10200.0,9900.0,10200.0,23500],["2022-03-07",10000.0,10600.0,9900.0,10600.0,52800],["2022-03-08",10400.0,11500.0,10400.0,10900.0,102200],["2022-03-09",11100.0,12600.0,11100.0,12600.0,296900],["2022-03-10",14000.0,14000.0,12300.0,12800.0,116700],["2022-03-11",13000.0,13400.0,12500.0,12900.0,140400],["2022-03-14",11300.0,11800.0,10900.0,11000.0,86000],["2022-03-15",10400.0,11000.0,9500.0,10900.0,95700],["2022-03-16",10500.0,10700.0,10200.0,10600.0,64300],["2022-03-17",10000.0,10500.0,10000.0,10500.0,49500],["2022-03-18",10400.0,10800.0,10300.0,10700.0,31700],["2022-03-21",10400.0,10500.0,10000.0,10500.0,59000],["2022-03-22",10600.0,10700.0,10200.0,10500.0,52900],["2022-03-23",10400.0,10800.0,10200.0,10600.0,31600],["2022-03-24",10400.0,10600.0,10200.0,10500.0,35800],["2022-03-25",10600.0,10600.0,10200.0,10500.0,38200],["2022-03-28",10200.0,10400.0,10000.0,10400.0,47900],["2022-03-29",10300.0,10300.0,10100.0,10200.0,21800],["2022-03-30",10000.0,10200.0,10000.0,10200.0,25000],["2022-03-31",10000.0,10000.0,9800.0,10000.0,28200],["2022-04-01",9700.0,10300.0,9200.0,10300.0,18700],["2022-04-04",10100.0,10100.0,9800.0,10000.0,12300],["2022-04-05",9800.0,10100.0,9300.0,10000.0,6200],["2022-04-06",9500.0,10000.0,9500.0,9900.0,19400],["2022-04-07",9900.0,9900.0,9500.0,9900.0,13400],["2022-04-08",9600.0,9800.0,9600.0,9800.0,17600],["2022-04-12",9800.0,9800.0,9500.0,9600.0,18700],["2022-04-13",9500.0,9600.0,9300.0,9600.0,19600],["2022-04-14",9300.0,9800.0,9300.0,9600.0,20200],["2022-04-15",9200.0,9600.0,8900.0,9600.0,26000],["2022-04-18",9900.0,9900.0,8900.0,9700.0,15800],["2022-04-19",8900.0,9300.0,8100.0,9300.0,9000],["2022-04-20",9000.0,9200.0,8600.0,9200.0,14000],["2022-04-21",8600.0,9000.0,8500.0,9000.0,24000],["2022-04-22",8900.0,8900.0,8000.0,8600.0,15200],["2022-04-25",9000.0,9000.0,8600.0,8600.0,8500],["2022-04-26",8700.0,8700.0,8600.0,8600.0,800],["2022-04-27",8100.0,8600.0,7400.0,8600.0,1800],["2022-04-28",8600.0,8600.0,8300.0,8600.0,6000],["2022-04-29",7700.0,8500.0,7700.0,8500.0,7900],["2022-05-04",8100.0,8400.0,7700.0,8400.0,5600],["2022-05-05",8400.0,8500.0,8100.0,8500.0,4400],["2022-05-06",8100.0,8100.0,7500.0,8100.0,4200],["2022-05-09",7500.0,7900.0,6800.0,7900.0,8500],["2022-05-10",7900.0,7900.0,7800.0,7900.0,3300],["2022-05-11",7400.0,8400.0,7400.0,8400.0,9700],["2022-05-12",7600.0,8000.0,7500.0,7900.0,24200],["2022-05-13",8300.0,8600.0,7900.0,7900.0,6600],["2022-05-16",7900.0,8500.0,7900.0,7900.0,4200],["2022-05-17",8000.0,8800.0,8000.0,8100.0,7800],["2022-05-18",8100.0,8200.0,7600.0,8000.0,26900],["2022-05-19",7900.0,8100.0,7900.0,8100.0,10800],["2022-05-20",8000.0,8000.0,7900.0,8000.0,4300],["2022-05-23",7400.0,8000.0,7400.0,8000.0,4500],["2022-05-24",8400.0,8400.0,7900.0,7900.0,4000],["2022-05-25",8500.0,8500.0,7500.0,8100.0,16700],["2022-05-26",8000.0,8000.0,7800.0,7900.0,1800],["2022-05-27",7900.0,7900.0,7800.0,7900.0,3600],["2022-05-30",8700.0,8700.0,7100.0,8000.0,53800],["2022-05-31",7700.0,8000.0,7700.0,8000.0,3100],["2022-06-01",8300.0,8300.0,8000.0,8000.0,1700],["2022-06-02",8300.0,8300.0,7900.0,8100.0,6400],["2022-06-03",7900.0,8000.0,7900.0,7900.0,3200],["2022-06-06",8300.0,8300.0,7600.0,8000.0,9400],["2022-06-07",8100.0,8100.0,7500.0,8000.0,4800],["2022-06-08",7900.0,7900.0,7900.0,7900.0,200],["2022-06-09",8300.0,8300.0,7700.0,8000.0,9900],["2022-06-10",7900.0,7900.0,7700.0,7900.0,7100],["2022-06-13",7500.0,7800.0,7500.0,7800.0,8800],["2022-06-14",7800.0,8000.0,7800.0,7800.0,2800],["2022-06-15",7700.0,7700.0,7700.0,7700.0,100],["2022-06-16",7700.0,7700.0,6800.0,7700.0,2600],["2022-06-17",7400.0,7500.0,7400.0,7500.0,600],["2022-06-20",7200.0,7600.0,7200.0,7600.0,5800],["2022-06-21",6800.0,7600.0,6800.0,7600.0,400],["2022-06-22",7300.0,7800.0,7300.0,7600.0,2100],["2022-06-23",7500.0,7600.0,7300.0,7600.0,16000],["2022-06-24",7600.0,7600.0,7000.0,7600.0,8700],["2022-06-27",7500.0,7900.0,7500.0,7900.0,7500],["2022-06-28",7800.0,7800.0,7800.0,7800.0,0],["2022-06-29",7800.0,7800.0,7800.0,7800.0,0],["2022-06-30",7800.0,7800.0,7800.0,7800.0,0],["2022-07-01",7000.0,7900.0,7000.0,7900.0,5000],["2022-07-04",7000.0,7600.0,7000.0,7600.0,300],["2022-07-05",7000.0,7500.0,7000.0,7400.0,4900],["2022-07-06",7000.0,7400.0,6800.0,7400.0,5500],["2022-07-07",7000.0,7300.0,7000.0,7300.0,5700],["2022-07-08",7100.0,7800.0,7000.0,7800.0,16800],["2022-07-11",7400.0,7400.0,7400.0,7400.0,0],["2022-07-12",6900.0,7600.0,6900.0,7400.0,4100],["2022-07-13",7300.0,7500.0,7300.0,7500.0,3200],["2022-07-14",7200.0,7500.0,7000.0,7400.0,30300],["2022-07-15",7400.0,7400.0,7000.0,7300.0,7100],["2022-07-18",7100.0,7400.0,7100.0,7400.0,5400],["2022-07-19",7000.0,7400.0,7000.0,7400.0,900],["2022-07-20",7000.0,7200.0,7000.0,7200.0,2900],["2022-07-21",7200.0,7300.0,7000.0,7100.0,5400],["2022-07-22",7200.0,7200.0,7000.0,7200.0,6200],["2022-07-25",7200.0,7300.0,7000.0,7300.0,12900],["2022-07-26",6800.0,7100.0,6300.0,7100.0,1600],["2022-07-27",7100.0,7100.0,7100.0,7100.0,3400],["2022-07-28",7100.0,7200.0,7000.0,7200.0,25400],["2022-07-29",7000.0,7100.0,7000.0,7100.0,10500],["2022-08-01",7100.0,7800.0,7100.0,7700.0,15100],["2022-08-02",7700.0,8600.0,7000.0,7700.0,5700],["2022-08-03",7900.0,8300.0,7300.0,8000.0,8100],["2022-08-04",7500.0,8000.0,7500.0,8000.0,7100],["2022-08-05",7800.0,7800.0,7800.0,7800.0,7500],["2022-08-08",7800.0,7900.0,7800.0,7900.0,6500],["2022-08-09",7800.0,7800.0,7800.0,7800.0,0],["2022-08-10",7800.0,7800.0,7700.0,7800.0,9700],["2022-08-11",7600.0,7700.0,7500.0,7700.0,6200],["2022-08-12",7800.0,7800.0,7800.0,7800.0,4000],["2022-08-15",7800.0,8300.0,7800.0,8100.0,900],["2022-08-16",8000.0,8000.0,8000.0,8000.0,0],["2022-08-17",7700.0,7700.0,7200.0,7700.0,14300],["2022-08-18",7400.0,7600.0,7400.0,7600.0,1200],["2022-08-19",7400.0,7400.0,7400.0,7400.0,1200],["2022-08-22",7400.0,7600.0,7200.0,7400.0,6700],["2022-08-23",7400.0,7400.0,7400.0,7400.0,500],["2022-08-24",7400.0,7500.0,7300.0,7500.0,11700],["2022-08-25",7400.0,7800.0,7400.0,7800.0,17300],["2022-08-26",8000.0,8000.0,7200.0,7900.0,5900],["2022-08-29",6900.0,7800.0,6900.0,7800.0,3500],["2022-08-30",7500.0,7700.0,7200.0,7700.0,9800],["2022-08-31",7400.0,7600.0,7400.0,7600.0,1400],["2022-09-05",7700.0,7700.0,7000.0,7700.0,14800],["2022-09-06",7400.0,8000.0,7400.0,8000.0,4000],["2022-09-07",7800.0,7800.0,7700.0,7700.0,300],["2022-09-08",7700.0,7700.0,7000.0,7700.0,9700],["2022-09-09",7400.0,7500.0,7400.0,7500.0,10400],["2022-09-12",7500.0,7800.0,7100.0,7100.0,3800],["2022-09-13",7500.0,7500.0,7100.0,7500.0,17800],["2022-09-14",7200.0,7500.0,7200.0,7500.0,6900],["2022-09-15",7500.0,7600.0,7500.0,7600.0,2000],["2022-09-16",7600.0,7600.0,7600.0,7600.0,0],["2022-09-19",7500.0,7500.0,7500.0,7500.0,100],["2022-09-20",7300.0,7300.0,7300.0,7300.0,100],["2022-09-21",7300.0,7400.0,7300.0,7300.0,6200],["2022-09-22",7300.0,7800.0,7000.0,7800.0,9400],["2022-09-23",7700.0,7800.0,7400.0,7400.0,2800],["2022-09-26",7700.0,7700.0,7700.0,7700.0,0],["2022-09-27",7500.0,7600.0,7400.0,7600.0,3000],["2022-09-28",7300.0,7300.0,7300.0,7300.0,200],["2022-09-29",7300.0,7500.0,6900.0,7500.0,3400],["2022-09-30",6500.0,7400.0,6500.0,7400.0,4900],["2022-10-03",6500.0,7200.0,6500.0,7200.0,200],["2022-10-04",6900.0,7800.0,6900.0,7400.0,3300],["2022-10-05",6700.0,7400.0,6700.0,7200.0,2500],["2022-10-06",7300.0,7300.0,7300.0,7300.0,0],["2022-10-07",7300.0,8200.0,7300.0,8200.0,4400],["2022-10-10",8100.0,8100.0,8100.0,8100.0,0],["2022-10-11",8100.0,8100.0,8100.0,8100.0,0],["2022-10-12",7000.0,7700.0,6900.0,7700.0,4100],["2022-10-13",8100.0,8100.0,6500.0,7700.0,3500],["2022-10-14",7700.0,7700.0,7000.0,7000.0,3000],["2022-10-17",6100.0,7400.0,6000.0,7100.0,6600],["2022-10-18",7500.0,7500.0,6400.0,7000.0,300],["2022-10-19",6500.0,7000.0,6500.0,7000.0,2700],["2022-10-20",7200.0,7200.0,6700.0,6900.0,500],["2022-10-21",6400.0,7000.0,6400.0,7000.0,1600],["2022-10-24",6800.0,6800.0,6800.0,6800.0,400],["2022-10-25",6500.0,6500.0,6500.0,6500.0,500],["2022-10-26",6800.0,6800.0,6600.0,6700.0,300],["2022-10-27",6700.0,6800.0,6500.0,6800.0,7300],["2022-10-28",6600.0,6600.0,6600.0,6600.0,0],["2022-10-31",6100.0,6900.0,5900.0,6900.0,6200],["2022-11-01",6300.0,6300.0,6300.0,6300.0,0],["2022-11-02",6100.0,6700.0,6000.0,6700.0,5500],["2022-11-03",6200.0,6500.0,6100.0,6500.0,12200],["2022-11-04",6500.0,6500.0,6500.0,6500.0,100],["2022-11-07",6500.0,6800.0,6400.0,6400.0,1600],["2022-11-08",6400.0,6400.0,5800.0,6300.0,4400],["2022-11-09",5700.0,5700.0,5600.0,5600.0,1300],["2022-11-10",5700.0,6100.0,5000.0,6100.0,13400],["2022-11-11",5000.0,5600.0,4500.0,5600.0,1800],["2022-11-14",4100.0,5200.0,4100.0,5200.0,4700],["2022-11-15",4300.0,5200.0,4300.0,5000.0,4300],["2022-11-16",3900.0,4900.0,3900.0,4800.0,4100],["2022-11-17",4800.0,5300.0,4800.0,5300.0,7900],["2022-11-18",5000.0,5000.0,5000.0,5000.0,0],["2022-11-21",5100.0,5100.0,5100.0,5100.0,1000],["2022-11-22",5300.0,5300.0,4700.0,4700.0,1100],["2022-11-23",5200.0,5700.0,5200.0,5700.0,8300],["2022-11-24",6100.0,6100.0,6100.0,6100.0,400],["2022-11-25",5200.0,5600.0,5200.0,5600.0,4200],["2022-11-28",5800.0,5800.0,5200.0,5800.0,5300],["2022-11-29",6200.0,6200.0,6200.0,6200.0,4000],["2022-11-30",6200.0,6200.0,6200.0,6200.0,0],["2022-12-01",6100.0,6100.0,5400.0,6100.0,15100],["2022-12-02",5900.0,6100.0,5900.0,6100.0,5900],["2022-12-05",5500.0,6300.0,5100.0,6200.0,9400],["2022-12-06",6200.0,6200.0,5600.0,6000.0,3500],["2022-12-07",6100.0,6100.0,6100.0,6100.0,0],["2022-12-08",5300.0,5500.0,5300.0,5500.0,2000],["2022-12-09",5300.0,5400.0,5300.0,5400.0,1700],["2022-12-12",5700.0,5700.0,5300.0,5300.0,2400],["2022-12-13",5400.0,5400.0,5400.0,5400.0,0],["2022-12-14",5200.0,5500.0,5200.0,5500.0,8200],["2022-12-15",5300.0,5500.0,5300.0,5500.0,55200],["2022-12-16",5400.0,5500.0,5400.0,5500.0,9200],["2022-12-19",5800.0,5800.0,5400.0,5800.0,6700],["2022-12-20",5700.0,5700.0,5700.0,5700.0,2500],["2022-12-21",5700.0,5700.0,5700.0,5700.0,0],["2022-12-22",5700.0,5700.0,5700.0,5700.0,0],["2022-12-23",5700.0,5700.0,5700.0,5700.0,0],["2022-12-26",5700.0,5700.0,5700.0,5700.0,0],["2022-12-27",5600.0,5600.0,5600.0,5600.0,1000],["2022-12-28",5800.0,5800.0,5800.0,5800.0,300],["2022-12-29",5800.0,5800.0,5100.0,5600.0,4000],["2022-12-30",5900.0,5900.0,5900.0,5900.0,800],["2023-01-03",5100.0,5700.0,5100.0,5700.0,24400],["2023-01-04",5700.0,5700.0,5700.0,5700.0,100],["2023-01-05",5700.0,5700.0,5700.0,5700.0,0],["2023-01-06",5600.0,5600.0,5600.0,5600.0,200],["2023-01-09",5600.0,5600.0,5600.0,5600.0,0],["2023-01-10",5600.0,5600.0,5600.0,5600.0,3000],["2023-01-11",5000.0,5600.0,5000.0,5600.0,600],["2023-01-12",5400.0,5600.0,5400.0,5600.0,6300],["2023-01-13",5600.0,5600.0,5600.0,5600.0,0],["2023-01-16",5600.0,6000.0,5500.0,6000.0,2400],["2023-01-17",5200.0,5900.0,5100.0,5900.0,3900],["2023-01-18",6000.0,6000.0,6000.0,6000.0,100],["2023-01-19",5400.0,5500.0,5400.0,5400.0,1300],["2023-01-27",5500.0,6200.0,5500.0,6200.0,1000],["2023-01-30",6100.0,6100.0,6100.0,6100.0,0],["2023-01-31",7000.0,7000.0,7000.0,7000.0,100],["2023-02-01",6800.0,6800.0,6100.0,6300.0,3000],["2023-02-02",6500.0,6500.0,6500.0,6500.0,200],["2023-02-03",7000.0,7000.0,5600.0,6500.0,4500],["2023-02-06",6500.0,6500.0,6500.0,6500.0,0],["2023-02-07",6500.0,6500.0,6500.0,6500.0,0],["2023-02-08",6400.0,6400.0,6400.0,6400.0,13000],["2023-02-09",6200.0,7000.0,5900.0,6300.0,13300],["2023-02-10",5900.0,5900.0,5900.0,5900.0,500],["2023-02-13",5200.0,5900.0,5200.0,5900.0,8600],["2023-02-14",5900.0,5900.0,5400.0,5400.0,3900],["2023-02-15",5300.0,6200.0,5200.0,6200.0,25300],["2023-02-16",6000.0,6000.0,6000.0,6000.0,0],["2023-02-17",6800.0,6800.0,5100.0,5800.0,46100],["2023-02-20",5600.0,6100.0,5600.0,6100.0,6500],["2023-02-21",6600.0,6600.0,6600.0,6600.0,100],["2023-02-22",5700.0,6100.0,5700.0,6100.0,56700],["2023-02-23",6100.0,6300.0,6100.0,6300.0,5000],["2023-02-24",5500.0,6200.0,5400.0,6200.0,12300],["2023-02-27",5800.0,5800.0,5800.0,5800.0,5000],["2023-02-28",5700.0,5700.0,5700.0,5700.0,500],["2023-03-01",5100.0,5100.0,5100.0,5100.0,3300],["2023-03-02",5100.0,5600.0,4500.0,5600.0,23200],["2023-03-03",4700.0,5500.0,4700.0,5500.0,17000],["2023-03-06",4900.0,5600.0,4700.0,5600.0,6200],["2023-03-07",5400.0,5400.0,5200.0,5200.0,300],["2023-03-08",4800.0,5300.0,4700.0,5300.0,6900],["2023-03-09",4900.0,5300.0,4800.0,5300.0,22000],["2023-03-10",5300.0,5600.0,5000.0,5600.0,122300],["2023-03-13",5300.0,5500.0,4800.0,5400.0,7600],["2023-03-14",4900.0,5000.0,4900.0,4900.0,2800],["2023-03-15",5000.0,5300.0,4900.0,5200.0,38900],["2023-03-16",5100.0,5200.0,4500.0,5200.0,6525500],["2023-03-17",5100.0,5100.0,4900.0,5100.0,18400],["2023-03-20",4900.0,5100.0,4900.0,5000.0,14400],["2023-03-21",4600.0,5100.0,4600.0,5000.0,22500],["2023-03-22",5600.0,5600.0,5300.0,5300.0,10300],["2023-03-23",5200.0,5200.0,5200.0,5200.0,2100],["2023-03-24",5200.0,5500.0,4700.0,5500.0,13300],["2023-03-27",5200.0,5200.0,5200.0,5200.0,0],["2023-03-28",5400.0,5500.0,5400.0,5500.0,800],["2023-03-29",5100.0,5500.0,5100.0,5400.0,94000],["2023-03-30",5400.0,5500.0,5300.0,5300.0,9000],["2023-03-31",5200.0,5400.0,5200.0,5400.0,1000],["2023-04-03",5600.0,5600.0,5300.0,5300.0,4498000],["2023-04-04",5200.0,5200.0,5100.0,5200.0,422100],["2023-04-05",5100.0,5500.0,5000.0,5000.0,41900],["2023-04-06",5400.0,5800.0,5400.0,5700.0,21300],["2023-04-07",5500.0,6200.0,5500.0,5800.0,29000],["2023-04-10",5800.0,6100.0,5800.0,6100.0,16100],["2023-04-11",5900.0,6100.0,5700.0,6100.0,1690700],["2023-04-12",5900.0,6000.0,5900.0,6000.0,5300],["2023-04-13",6000.0,6000.0,6000.0,6000.0,12000],["2023-04-14",5800.0,5800.0,5800.0,5800.0,100],["2023-04-17",5800.0,5800.0,5800.0,5800.0,1000],["2023-04-18",5200.0,5200.0,5200.0,5200.0,100],["2023-04-19",5900.0,5900.0,5900.0,5900.0,100],["2023-04-20",6000.0,6000.0,5400.0,6000.0,300],["2023-04-21",5300.0,5300.0,5300.0,5300.0,100],["2023-04-24",5400.0,5500.0,5400.0,5500.0,600],["2023-04-25",5500.0,6000.0,5500.0,5600.0,5400],["2023-04-26",5100.0,5800.0,5100.0,5800.0,2800],["2023-04-27",5800.0,5800.0,5800.0,5800.0,100],["2023-04-28",5800.0,5800.0,5800.0,5800.0,0],["2023-05-04",5800.0,5800.0,5800.0,5800.0,0],["2023-05-05",5800.0,5800.0,5800.0,5800.0,0],["2023-05-08",5200.0,6000.0,5000.0,6000.0,4000],["2023-05-09",5200.0,6000.0,5200.0,6000.0,2000],["2023-05-10",5700.0,6000.0,5700.0,6000.0,1100],["2023-05-11",5400.0,6200.0,5300.0,6200.0,7800],["2023-05-12",5300.0,6000.0,5100.0,6000.0,12800],["2023-05-15",5600.0,5800.0,5600.0,5600.0,1300],["2023-05-16",5600.0,5700.0,5200.0,5700.0,13800],["2023-05-17",5600.0,5800.0,5600.0,5800.0,400],["2023-05-18",5200.0,5800.0,5100.0,5800.0,6100],["2023-05-19",5700.0,5700.0,5700.0,5700.0,100],["2023-05-22",5600.0,5700.0,5600.0,5700.0,19000],["2023-05-23",5500.0,5700.0,5500.0,5700.0,11000],["2023-05-24",5400.0,5700.0,5300.0,5700.0,24300],["2023-05-25",5700.0,5800.0,5700.0,5800.0,10300],["2023-05-26",5500.0,5800.0,5500.0,5800.0,9400],["2023-05-29",5800.0,5900.0,5300.0,5900.0,7100],["2023-05-30",5700.0,5900.0,5400.0,5900.0,8600],["2023-05-31",5900.0,5900.0,5900.0,5900.0,100],["2023-06-01",5800.0,6500.0,5600.0,6300.0,17500],["2023-06-02",5800.0,6900.0,5800.0,6900.0,4700],["2023-06-05",6200.0,6600.0,5900.0,6600.0,7900],["2023-06-06",6900.0,7200.0,6000.0,6800.0,4500],["2023-06-07",6800.0,7100.0,6800.0,7100.0,1200],["2023-06-08",6900.0,6900.0,6000.0,6800.0,1100],["2023-06-09",5800.0,7000.0,5800.0,7000.0,12100],["2023-06-12",7000.0,7300.0,6600.0,7000.0,10000],["2023-06-13",7100.0,8100.0,6300.0,7800.0,6300],["2023-06-14",7100.0,8000.0,7100.0,7300.0,2300],["2023-06-15",8100.0,8100.0,6400.0,7400.0,3500],["2023-06-16",6900.0,7400.0,6200.0,7400.0,18600],["2023-06-19",7000.0,7400.0,7000.0,7400.0,1900],["2023-06-20",7000.0,7000.0,7000.0,7000.0,0],["2023-06-21",6900.0,6900.0,6100.0,6900.0,8700],["2023-06-22",6200.0,6900.0,6200.0,6900.0,38100],["2023-06-23",6900.0,7000.0,6300.0,6900.0,2300],["2023-06-26",6200.0,6800.0,6000.0,6800.0,15400],["2023-06-27",6800.0,6800.0,6800.0,6800.0,3000],["2023-06-28",6300.0,7300.0,6200.0,6800.0,20800],["2023-06-29",6400.0,7000.0,6400.0,7000.0,1900],["2023-06-30",6400.0,6900.0,6300.0,6900.0,6100],["2023-07-03",6800.0,6800.0,6800.0,6800.0,0],["2023-07-04",6700.0,6700.0,6700.0,6700.0,100],["2023-07-05",6700.0,6700.0,6700.0,6700.0,0],["2023-07-06",6300.0,6800.0,6200.0,6800.0,3700],["2023-07-07",6500.0,6700.0,6200.0,6700.0,4900],["2023-07-10",6600.0,6700.0,6300.0,6700.0,4600],["2023-07-11",6500.0,7000.0,6300.0,7000.0,3600],["2023-07-12",6600.0,6900.0,6300.0,6800.0,7800],["2023-07-13",6300.0,6800.0,6100.0,6800.0,13900],["2023-07-14",6800.0,6900.0,6300.0,6700.0,20300],["2023-07-17",6300.0,6800.0,6300.0,6800.0,6300],["2023-07-18",6400.0,6800.0,6400.0,6800.0,9700],["2023-07-19",6500.0,6800.0,6400.0,6800.0,24900],["2023-07-20",6500.0,6800.0,6500.0,6800.0,14800],["2023-07-21",6500.0,7100.0,6500.0,7000.0,17100],["2023-07-24",6800.0,6900.0,6800.0,6900.0,3000],["2023-07-25",6500.0,6700.0,6500.0,6700.0,2800],["2023-07-26",6300.0,6600.0,6300.0,6600.0,1300],["2023-07-27",6600.0,6900.0,6400.0,6900.0,35000],["2023-07-28",6600.0,6800.0,6400.0,6800.0,23300],["2023-07-31",6800.0,6800.0,6400.0,6800.0,31000],["2023-08-01",6500.0,6700.0,6500.0,6600.0,16800],["2023-08-02",6600.0,6800.0,6600.0,6800.0,14000],["2023-08-03",6600.0,6800.0,6600.0,6800.0,16100],["2023-08-04",6500.0,6500.0,6500.0,6500.0,2500],["2023-08-07",6500.0,6500.0,6500.0,6500.0,5600],["2023-08-08",6400.0,6700.0,6400.0,6700.0,14400],["2023-08-09",6600.0,6700.0,6400.0,6700.0,9200],["2023-08-10",6500.0,6800.0,6500.0,6800.0,15700],["2023-08-11",6500.0,6700.0,6500.0,6700.0,7200],["2023-08-14",6600.0,6600.0,6600.0,6600.0,14100],["2023-08-15",6600.0,6700.0,6600.0,6600.0,29000],["2023-08-16",6500.0,6600.0,6400.0,6400.0,12700],["2023-08-17",6500.0,6700.0,6500.0,6700.0,18700],["2023-08-18",6500.0,6500.0,6100.0,6500.0,33100],["2023-08-21",6400.0,6700.0,6400.0,6600.0,28300],["2023-08-22",6200.0,6300.0,6200.0,6300.0,2700],["2023-08-23",6500.0,6500.0,6400.0,6400.0,3000],["2023-08-24",6500.0,6700.0,6500.0,6700.0,400],["2023-08-25",6500.0,6600.0,6400.0,6600.0,2000],["2023-08-28",6700.0,6700.0,6500.0,6600.0,9900],["2023-08-29",6800.0,6800.0,6500.0,6800.0,6200],["2023-08-30",6600.0,6600.0,6600.0,6600.0,1500],["2023-08-31",6600.0,6800.0,6500.0,6800.0,54400],["2023-09-05",6800.0,6800.0,6600.0,6700.0,6400],["2023-09-06",6400.0,6700.0,6000.0,6700.0,5000],["2023-09-07",6400.0,6600.0,6400.0,6600.0,19400],["2023-09-08",6800.0,6800.0,6000.0,6600.0,6200],["2023-09-11",6400.0,6600.0,6400.0,6600.0,1100],["2023-09-12",6400.0,6600.0,6300.0,6600.0,12100],["2023-09-13",6400.0,6500.0,6000.0,6500.0,16800],["2023-09-14",6100.0,6500.0,6100.0,6500.0,9000],["2023-09-15",6200.0,6700.0,6200.0,6600.0,13900],["2023-09-18",6400.0,6500.0,6200.0,6500.0,9700],["2023-09-19",6300.0,6500.0,6200.0,6500.0,2800],["2023-09-20",6300.0,6500.0,6300.0,6500.0,3800],["2023-09-21",6500.0,6600.0,6500.0,6500.0,22000],["2023-09-22",6500.0,6500.0,6500.0,6500.0,5000],["2023-09-25",6500.0,6500.0,6500.0,6500.0,0],["2023-09-26",6400.0,6400.0,6300.0,6300.0,1400],["2023-09-27",6300.0,6400.0,6300.0,6300.0,14000],["2023-09-28",6400.0,6400.0,5600.0,6400.0,8600],["2023-09-29",6000.0,6300.0,6000.0,6300.0,3100],["2023-10-02",6100.0,6400.0,5900.0,6400.0,44700],["2023-10-03",6000.0,6100.0,5800.0,6100.0,2100],["2023-10-04",5900.0,6000.0,5900.0,6000.0,700],["2023-10-05",6000.0,6200.0,6000.0,6200.0,2600],["2023-10-06",6100.0,6100.0,6100.0,6100.0,200],["2023-10-09",6000.0,6400.0,6000.0,6400.0,11300],["2023-10-10",6100.0,6300.0,6100.0,6100.0,60400],["2023-10-11",5900.0,6300.0,5600.0,6300.0,8500],["2023-10-12",6200.0,6400.0,6200.0,6400.0,5600],["2023-10-13",6200.0,6200.0,6200.0,6200.0,1500],["2023-10-16",5800.0,6400.0,5800.0,6400.0,6400],["2023-10-17",5900.0,6300.0,5800.0,6300.0,7800],["2023-10-18",6300.0,6300.0,6000.0,6200.0,6800],["2023-10-19",6000.0,6700.0,6000.0,6700.0,8400],["2023-10-20",6500.0,6500.0,6500.0,6500.0,0],["2023-10-23",6100.0,6600.0,6100.0,6600.0,4400],["2023-10-24",6300.0,6500.0,6000.0,6500.0,14300],["2023-10-25",6500.0,6500.0,6400.0,6400.0,3000],["2023-10-26",6300.0,6300.0,5900.0,6200.0,31400],["2023-10-27",6000.0,6200.0,5900.0,6200.0,15600],["2023-10-30",5900.0,6100.0,5800.0,6100.0,14100],["2023-10-31",5600.0,5800.0,5500.0,5800.0,6700],["2023-11-01",5300.0,6100.0,5300.0,6100.0,9500],["2023-11-02",5700.0,5700.0,5700.0,5700.0,0],["2023-11-03",5700.0,6000.0,5700.0,6000.0,300],["2023-11-06",5800.0,5800.0,5800.0,5800.0,200],["2023-11-07",5900.0,5900.0,5900.0,5900.0,100],["2023-11-08",5900.0,6000.0,5900.0,6000.0,6400],["2023-11-09",5900.0,6400.0,5800.0,6400.0,6300],["2023-11-10",6000.0,6300.0,5800.0,6300.0,15600],["2023-11-13",5800.0,6200.0,5700.0,6200.0,37300],["2023-11-14",5800.0,6000.0,5800.0,6000.0,2200],["2023-11-15",5800.0,6000.0,5800.0,6000.0,4500],["2023-11-16",6000.0,6100.0,6000.0,6100.0,200],["2023-11-17",6100.0,6100.0,5800.0,6100.0,2300],["2023-11-20",5700.0,6000.0,5600.0,6000.0,2900],["2023-11-21",5600.0,5900.0,5600.0,5900.0,3300],["2023-11-22",5900.0,5900.0,5900.0,5900.0,2000],["2023-11-23",5900.0,5900.0,5900.0,5900.0,0],["2023-11-24",5900.0,6000.0,5600.0,5900.0,1900],["2023-11-27",5800.0,5800.0,5800.0,5800.0,0],["2023-11-28",5800.0,5900.0,5800.0,5900.0,5000],["2023-11-29",5800.0,5800.0,5400.0,5800.0,7000],["2023-11-30",5400.0,5900.0,5400.0,5900.0,13400],["2023-12-01",5700.0,5900.0,5600.0,5900.0,3300],["2023-12-04",5600.0,6000.0,5600.0,6000.0,16200],["2023-12-05",5600.0,6200.0,5600.0,6000.0,19700],["2023-12-06",5900.0,6100.0,5800.0,6100.0,8200],["2023-12-07",5900.0,6100.0,5800.0,6100.0,1200],["2023-12-08",5800.0,5900.0,5700.0,5900.0,6100],["2023-12-11",5800.0,5900.0,5800.0,5900.0,10500],["2023-12-12",5600.0,5900.0,5400.0,5900.0,1400],["2023-12-13",5900.0,6000.0,5800.0,6000.0,24800],["2023-12-14",5900.0,6100.0,5700.0,5900.0,3700],["2023-12-15",6100.0,6100.0,6100.0,6100.0,0],["2023-12-18",6000.0,6100.0,5700.0,6100.0,3200],["2023-12-19",5700.0,6000.0,5700.0,6000.0,2000],["2023-12-20",5700.0,6000.0,5700.0,6000.0,4900],["2023-12-21",5900.0,5900.0,5900.0,5900.0,4200],["2023-12-22",5700.0,6000.0,5700.0,5900.0,14700],["2023-12-25",6000.0,6000.0,6000.0,6000.0,100],["2023-12-26",6000.0,6000.0,6000.0,6000.0,1200],["2023-12-27",6000.0,6000.0,6000.0,6000.0,0],["2023-12-28",6000.0,6100.0,6000.0,6100.0,37900],["2023-12-29",6000.0,6100.0,6000.0,6100.0,12800],["2024-01-02",6100.0,6100.0,6100.0,6100.0,0],["2024-01-03",6100.0,6100.0,6100.0,6100.0,0],["2024-01-04",5900.0,6100.0,5900.0,6100.0,5800],["2024-01-05",6000.0,6100.0,6000.0,6100.0,6600],["2024-01-08",6000.0,6200.0,6000.0,6200.0,3600],["2024-01-09",6100.0,6100.0,6100.0,6100.0,0],["2024-01-10",5900.0,6100.0,5900.0,6100.0,2100],["2024-01-11",6000.0,6000.0,6000.0,6000.0,2800],["2024-01-12",5900.0,6100.0,5900.0,6100.0,8800],["2024-01-15",5900.0,6400.0,5900.0,6400.0,4400],["2024-01-16",6300.0,6300.0,6300.0,6300.0,0],["2024-01-17",5900.0,6300.0,5900.0,6300.0,18600],["2024-01-18",6100.0,6800.0,6100.0,6300.0,7900],["2024-01-19",6200.0,6600.0,6200.0,6600.0,5300],["2024-01-22",5800.0,6300.0,5700.0,6300.0,2900],["2024-01-23",5800.0,6100.0,5800.0,6100.0,5000],["2024-01-24",6000.0,6100.0,6000.0,6100.0,10400],["2024-01-25",6000.0,6000.0,6000.0,6000.0,400],["2024-01-26",6100.0,6400.0,6100.0,6400.0,13600],["2024-01-29",6000.0,6200.0,6000.0,6200.0,6900],["2024-01-30",6100.0,6100.0,6100.0,6100.0,0],["2024-01-31",6000.0,6200.0,6000.0,6200.0,19100],["2024-02-01",6000.0,6100.0,6000.0,6100.0,300],["2024-02-02",6000.0,6100.0,6000.0,6100.0,9800],["2024-02-05",6100.0,6100.0,6000.0,6100.0,400],["2024-02-06",6100.0,6200.0,6100.0,6200.0,11700],["2024-02-07",6100.0,6200.0,6100.0,6200.0,10300],["2024-02-15",6100.0,6100.0,6100.0,6100.0,2700],["2024-02-16",6100.0,6500.0,6100.0,6500.0,10300],["2024-02-19",6200.0,6200.0,6200.0,6200.0,0],["2024-02-20",6300.0,6300.0,6300.0,6300.0,100],["2024-02-21",5900.0,6500.0,5900.0,6500.0,5300],["2024-02-22",6400.0,6400.0,6400.0,6400.0,0],["2024-02-23",6400.0,6400.0,6400.0,6400.0,0],["2024-02-26",6400.0,6400.0,6400.0,6400.0,0],["2024-02-27",5900.0,6400.0,5900.0,6400.0,11800],["2024-02-28",6000.0,6200.0,6000.0,6200.0,5100],["2024-02-29",6000.0,6200.0,5800.0,6000.0,23900],["2024-03-01",6000.0,6100.0,5900.0,6100.0,9900],["2024-03-04",6000.0,6000.0,6000.0,6000.0,10300],["2024-03-05",5900.0,6000.0,5900.0,6000.0,4100],["2024-03-06",5800.0,5900.0,5700.0,5700.0,30800],["2024-03-07",5900.0,5900.0,5800.0,5800.0,5800],["2024-03-08",5800.0,5800.0,5800.0,5800.0,0],["2024-03-11",5600.0,5800.0,5000.0,5800.0,12900],["2024-03-12",5500.0,5800.0,4900.0,5700.0,24100],["2024-03-13",5400.0,5700.0,5400.0,5600.0,9600],["2024-03-14",5500.0,5600.0,5400.0,5600.0,9000],["2024-03-15",5500.0,5700.0,5500.0,5700.0,4200],["2024-03-18",5400.0,5700.0,5200.0,5700.0,4800],["2024-03-19",5400.0,5400.0,5400.0,5400.0,0],["2024-03-20",5500.0,5600.0,5500.0,5600.0,1000],["2024-03-21",5500.0,5700.0,5500.0,5700.0,300],["2024-03-22",5600.0,5700.0,5600.0,5700.0,7500],["2024-03-25",5400.0,6000.0,5100.0,6000.0,21600],["2024-03-26",5700.0,5900.0,5700.0,5900.0,5500],["2024-03-27",5600.0,5800.0,5500.0,5800.0,2800],["2024-03-28",6000.0,6100.0,6000.0,6100.0,2900],["2024-03-29",5500.0,5700.0,5400.0,5600.0,3200],["2024-04-01",5600.0,5900.0,5400.0,5900.0,3500],["2024-04-02",5500.0,5900.0,5500.0,5900.0,38600],["2024-04-03",5700.0,6000.0,5600.0,6000.0,5300],["2024-04-04",5700.0,5800.0,5400.0,5800.0,6500],["2024-04-05",5600.0,5600.0,5600.0,5600.0,100],["2024-04-08",5500.0,5600.0,5300.0,5600.0,10100],["2024-04-09",5600.0,5600.0,5600.0,5600.0,100],["2024-04-10",5600.0,5600.0,5600.0,5600.0,4600],["2024-04-11",5600.0,5600.0,5300.0,5600.0,6600],["2024-04-12",5600.0,5800.0,5500.0,5800.0,1800],["2024-04-15",5600.0,5600.0,5400.0,5600.0,2200],["2024-04-16",5500.0,5600.0,5500.0,5600.0,500],["2024-04-17",5500.0,5500.0,5500.0,5500.0,100],["2024-04-19",5200.0,5600.0,5200.0,5600.0,4300],["2024-04-22",5400.0,5500.0,5400.0,5500.0,600],["2024-04-23",5500.0,5800.0,5500.0,5800.0,400],["2024-04-24",5800.0,5800.0,5800.0,5800.0,100],["2024-04-25",5300.0,5800.0,5000.0,5800.0,10600],["2024-04-26",5800.0,6000.0,5800.0,6000.0,400],["2024-05-02",5400.0,5600.0,5300.0,5600.0,11400],["2024-05-03",5200.0,5500.0,5100.0,5500.0,17400],["2024-05-06",5300.0,5500.0,5200.0,5500.0,2700],["2024-05-07",5300.0,5500.0,5000.0,5500.0,161100],["2024-05-08",5000.0,5500.0,5000.0,5500.0,176300],["2024-05-09",5500.0,5700.0,5000.0,5300.0,751900],["2024-05-10",5300.0,5300.0,4800.0,5000.0,685200],["2024-05-13",5000.0,5500.0,5000.0,5300.0,182700],["2024-05-14",5400.0,5500.0,5200.0,5300.0,360300],["2024-05-15",5400.0,5500.0,5200.0,5400.0,498800],["2024-05-16",5500.0,5700.0,5500.0,5600.0,259400],["2024-05-17",5600.0,5600.0,5400.0,5500.0,200400],["2024-05-20",5500.0,5600.0,5400.0,5400.0,122600],["2024-05-21",5400.0,5500.0,5300.0,5500.0,177300],["2024-05-22",5500.0,5600.0,5300.0,5500.0,129400],["2024-05-23",5400.0,5600.0,5200.0,5600.0,104800],["2024-05-24",5500.0,5500.0,5200.0,5400.0,94700],["2024-05-27",5300.0,5300.0,5200.0,5300.0,31800],["2024-05-28",5300.0,5300.0,5100.0,5300.0,92600],["2024-05-29",5200.0,5200.0,5100.0,5200.0,102100],["2024-05-30",5100.0,5200.0,5000.0,5200.0,40200],["2024-05-31",5200.0,5300.0,5100.0,5300.0,56100],["2024-06-03",5200.0,5300.0,5200.0,5300.0,90500],["2024-06-04",5300.0,5300.0,5200.0,5300.0,23300],["2024-06-05",5200.0,5300.0,5200.0,5300.0,32100],["2024-06-06",5200.0,5300.0,5200.0,5300.0,100800],["2024-06-07",5200.0,5200.0,5100.0,5100.0,77300],["2024-06-10",5200.0,5800.0,5200.0,5800.0,234100],["2024-06-11",5900.0,6300.0,5800.0,6200.0,183900],["2024-06-12",6200.0,6900.0,6200.0,6900.0,193600],["2024-06-13",7500.0,7800.0,6800.0,7800.0,461700],["2024-06-14",7800.0,7800.0,6900.0,7000.0,121600],["2024-06-17",7000.0,7000.0,6600.0,6800.0,190500],["2024-06-18",6900.0,7700.0,6900.0,7700.0,279100],["2024-06-19",8000.0,8600.0,8000.0,8600.0,766400],["2024-06-20",9100.0,9800.0,9000.0,9800.0,533200],["2024-06-21",10300.0,10700.0,8800.0,9400.0,477200],["2024-06-24",10300.0,10300.0,8500.0,9400.0,469800],["2024-06-25",9400.0,9400.0,8400.0,8700.0,249800],["2024-06-26",8700.0,9100.0,8400.0,8700.0,116400],["2024-06-27",8800.0,8900.0,8600.0,8800.0,137100],["2024-06-28",8600.0,8600.0,8000.0,8500.0,594400],["2024-07-01",8500.0,9700.0,8000.0,9700.0,601600],["2024-07-02",9700.0,10500.0,9600.0,10500.0,874000],["2024-07-03",12000.0,12000.0,9400.0,9400.0,574600],["2024-07-04",9600.0,9800.0,8700.0,9000.0,636500],["2024-07-05",8900.0,9300.0,8600.0,9300.0,318700],["2024-07-08",8900.0,9400.0,8400.0,8800.0,578000],["2024-07-09",9000.0,9200.0,8500.0,8900.0,722300],["2024-07-10",8900.0,9000.0,8300.0,8500.0,403400],["2024-07-11",8600.0,8600.0,7800.0,8000.0,369200],["2024-07-12",8000.0,8000.0,7500.0,7900.0,659100],["2024-07-15",7900.0,8400.0,7900.0,8100.0,412800],["2024-07-16",8000.0,8300.0,8000.0,8200.0,293700],["2024-07-17",7500.0,8100.0,7000.0,7700.0,540100],["2024-07-18",7400.0,7600.0,7400.0,7600.0,206000],["2024-07-19",7500.0,7600.0,7300.0,7600.0,100300],["2024-07-22",7000.0,7600.0,6500.0,7400.0,525800],["2024-07-23",7000.0,7000.0,6200.0,6700.0,399900],["2024-07-24",6600.0,7300.0,6600.0,7300.0,152100],["2024-07-25",7000.0,7900.0,7000.0,7900.0,358500],["2024-07-26",7900.0,8500.0,7800.0,8000.0,132400],["2024-07-29",8900.0,8900.0,7600.0,8000.0,72900],["2024-07-30",8700.0,8700.0,7500.0,7800.0,100400],["2024-07-31",7700.0,8200.0,7500.0,8200.0,201400],["2024-08-01",7900.0,8000.0,7000.0,7900.0,442500],["2024-08-02",7800.0,8100.0,7700.0,8100.0,106700],["2024-08-05",7900.0,8200.0,7700.0,8200.0,383300],["2024-08-06",8000.0,8100.0,8000.0,8100.0,48300],["2024-08-07",8200.0,9100.0,8200.0,9000.0,284800],["2024-08-08",8900.0,9100.0,8700.0,8800.0,68700],["2024-08-09",8800.0,8800.0,8200.0,8400.0,407100],["2024-08-12",8400.0,8400.0,8100.0,8400.0,39000],["2024-08-13",8300.0,8500.0,8300.0,8500.0,47300],["2024-08-14",8400.0,8500.0,8300.0,8500.0,75300],["2024-08-15",8600.0,9000.0,8300.0,8400.0,44700],["2024-08-16",8000.0,8400.0,7800.0,8400.0,193000],["2024-08-19",8500.0,9000.0,8500.0,9000.0,583400],["2024-08-20",9000.0,10100.0,9000.0,9700.0,600700],["2024-08-21",9900.0,11000.0,8700.0,9100.0,923700],["2024-08-22",9100.0,9700.0,8000.0,8000.0,1358700],["2024-08-23",8000.0,8600.0,7500.0,7900.0,370700],["2024-08-26",7800.0,8200.0,7700.0,7900.0,210900],["2024-08-27",7900.0,7900.0,7500.0,7700.0,387300],["2024-08-28",7600.0,8400.0,7500.0,7600.0,375300],["2024-08-29",7600.0,7700.0,6800.0,7200.0,927500],["2024-08-30",7000.0,7200.0,7000.0,7100.0,135900],["2024-09-04",7000.0,7000.0,6800.0,7000.0,138700],["2024-09-05",7000.0,7500.0,6800.0,7200.0,205600],["2024-09-06",7200.0,7400.0,7000.0,7200.0,64100],["2024-09-09",7300.0,7300.0,7000.0,7100.0,39700],["2024-09-10",7100.0,7100.0,6900.0,7000.0,62300],["2024-09-11",6800.0,6900.0,6600.0,6800.0,271400],["2024-09-12",6700.0,6900.0,6700.0,6800.0,122700],["2024-09-13",6800.0,7000.0,6600.0,7000.0,103500],["2024-09-16",6900.0,6900.0,6600.0,6700.0,47700],["2024-09-17",6700.0,6900.0,6600.0,6800.0,94200],["2024-09-18",6900.0,7000.0,6800.0,7000.0,82400],["2024-09-19",6900.0,6900.0,6700.0,6900.0,73500],["2024-09-20",6800.0,6900.0,6700.0,6800.0,78200],["2024-09-23",6800.0,6900.0,6700.0,6800.0,70600],["2024-09-24",6700.0,6800.0,6600.0,6800.0,97500],["2024-09-25",6700.0,6700.0,6300.0,6600.0,142700],["2024-09-26",6500.0,6800.0,6500.0,6600.0,131200],["2024-09-27",6600.0,6700.0,6500.0,6600.0,139000],["2024-09-30",6600.0,6600.0,6200.0,6200.0,63600],["2024-10-01",6200.0,6800.0,6200.0,6600.0,175400],["2024-10-02",6600.0,6600.0,6400.0,6500.0,32600],["2024-10-03",6500.0,6500.0,6000.0,6400.0,107400],["2024-10-04",6300.0,6400.0,6200.0,6300.0,56400],["2024-10-07",6300.0,6400.0,6200.0,6400.0,126400],["2024-10-08",6400.0,6500.0,6300.0,6300.0,41200],["2024-10-09",6300.0,6600.0,6300.0,6400.0,71900],["2024-10-10",6300.0,6400.0,6300.0,6400.0,15000],["2024-10-11",6300.0,6400.0,6300.0,6400.0,51500],["2024-10-14",6300.0,6500.0,6200.0,6400.0,55500],["2024-10-15",6300.0,6400.0,6200.0,6400.0,142200],["2024-10-16",6200.0,6600.0,6200.0,6500.0,322300],["2024-10-17",6400.0,6500.0,6400.0,6500.0,28000],["2024-10-18",6400.0,6600.0,6400.0,6500.0,210300],["2024-10-21",6400.0,6400.0,6300.0,6400.0,16300],["2024-10-22",6500.0,6500.0,6200.0,6400.0,77900],["2024-10-23",6300.0,6400.0,6200.0,6400.0,28200],["2024-10-24",6200.0,6300.0,6200.0,6300.0,25600],["2024-10-25",6200.0,6300.0,6100.0,6200.0,21600],["2024-10-28",6200.0,6200.0,6100.0,6200.0,25800],["2024-10-29",6200.0,6200.0,6100.0,6200.0,255200],["2024-10-30",6100.0,6200.0,6000.0,6200.0,343200],["2024-10-31",6000.0,6200.0,5900.0,6000.0,729300],["2024-11-01",6100.0,6200.0,5800.0,6000.0,215100],["2024-11-04",6000.0,6000.0,5900.0,5900.0,19500],["2024-11-05",5900.0,6000.0,5900.0,5900.0,19300],["2024-11-06",6000.0,6100.0,5800.0,6000.0,190000],["2024-11-07",5900.0,5900.0,5800.0,5900.0,76900],["2024-11-08",5800.0,5900.0,5300.0,5600.0,200800],["2024-11-11",5400.0,5700.0,5400.0,5600.0,111200],["2024-11-12",5400.0,5500.0,5400.0,5500.0,104000],["2024-11-13",5500.0,6300.0,5500.0,6300.0,1612100],["2024-11-14",6500.0,7100.0,6000.0,6100.0,1639600],["2024-11-15",6200.0,6300.0,5600.0,5800.0,725400],["2024-11-18",5800.0,5800.0,5300.0,5400.0,791400],["2024-11-19",5400.0,5700.0,5300.0,5300.0,366600],["2024-11-20",5400.0,6200.0,5400.0,5600.0,212500],["2024-11-21",5400.0,5600.0,5400.0,5600.0,110200],["2024-11-22",5600.0,5700.0,5400.0,5600.0,223500],["2024-11-25",5600.0,6000.0,5600.0,5800.0,269000],["2024-11-26",5800.0,5800.0,5500.0,5600.0,157300],["2024-11-27",5700.0,5700.0,5400.0,5500.0,158600],["2024-11-28",5500.0,5600.0,5400.0,5600.0,190800],["2024-11-29",5500.0,5500.0,5400.0,5500.0,77300],["2024-12-02",5500.0,5500.0,5400.0,5500.0,75500],["2024-12-03",5500.0,5500.0,5300.0,5500.0,138300],["2024-12-04",5500.0,5500.0,5400.0,5500.0,150200],["2024-12-05",5400.0,5600.0,5400.0,5500.0,131600],["2024-12-06",5400.0,5500.0,4700.0,5400.0,421200],["2024-12-09",5200.0,5500.0,5200.0,5400.0,366400],["2024-12-10",5400.0,5500.0,5300.0,5400.0,134500],["2024-12-11",5400.0,5700.0,5400.0,5600.0,221400],["2024-12-12",5700.0,5700.0,5500.0,5600.0,101000],["2024-12-13",5500.0,5500.0,5300.0,5300.0,181500],["2024-12-16",5500.0,5500.0,5300.0,5400.0,66500],["2024-12-17",5500.0,5500.0,5300.0,5400.0,71700],["2024-12-18",5400.0,5600.0,5300.0,5500.0,360500],["2024-12-19",5400.0,6100.0,5400.0,5900.0,356000],["2024-12-20",6000.0,6100.0,5700.0,5900.0,367600],["2024-12-23",5900.0,5900.0,5600.0,5800.0,186700],["2024-12-24",5700.0,5800.0,5600.0,5700.0,114800],["2024-12-25",5700.0,6100.0,5600.0,6100.0,284300],["2024-12-26",6100.0,6700.0,6100.0,6700.0,1402200],["2024-12-27",6700.0,7100.0,6200.0,6600.0,363400],["2024-12-30",6600.0,6600.0,5700.0,6300.0,492200],["2024-12-31",6100.0,6200.0,6000.0,6200.0,102000],["2025-01-02",6200.0,6200.0,6000.0,6200.0,72900],["2025-01-03",6100.0,6300.0,6000.0,6200.0,170900],["2025-01-06",6400.0,6500.0,6000.0,6100.0,162500],["2025-01-07",6100.0,6200.0,5900.0,6000.0,110500],["2025-01-08",6000.0,6000.0,5800.0,6000.0,110900],["2025-01-09",5900.0,6100.0,5800.0,6000.0,111800],["2025-01-10",6000.0,6400.0,6000.0,6200.0,409800],["2025-01-13",6200.0,6200.0,6100.0,6200.0,41400],["2025-01-14",6100.0,6200.0,6000.0,6000.0,160100],["2025-01-15",6100.0,6200.0,5900.0,6200.0,137130],["2025-01-16",6200.0,6300.0,6100.0,6100.0,102700],["2025-01-17",6200.0,6200.0,5900.0,6100.0,169200],["2025-01-20",6000.0,6100.0,5900.0,6000.0,88800],["2025-01-21",5900.0,5900.0,5700.0,5900.0,111600],["2025-01-22",5900.0,6000.0,5800.0,6000.0,56000],["2025-01-23",5800.0,5900.0,5700.0,5900.0,82400],["2025-01-24",5800.0,5900.0,5800.0,5900.0,109700],["2025-02-03",5900.0,5900.0,5700.0,5800.0,38600],["2025-02-04",5700.0,5800.0,5700.0,5800.0,89200],["2025-02-05",5700.0,5800.0,5700.0,5800.0,103600],["2025-02-06",5700.0,5800.0,5600.0,5800.0,82100],["2025-02-07",5800.0,6300.0,5800.0,6000.0,206900],["2025-02-10",6000.0,6900.0,5900.0,6500.0,676900],["2025-02-11",6500.0,6500.0,6300.0,6400.0,82400],["2025-02-12",6400.0,6400.0,6100.0,6200.0,114300],["2025-02-13",6100.0,6200.0,6000.0,6100.0,213600],["2025-02-14",6100.0,6500.0,6100.0,6100.0,395800],["2025-02-17",6200.0,6300.0,6100.0,6200.0,141600],["2025-02-18",6200.0,6400.0,6200.0,6300.0,311800],["2025-02-19",6300.0,6400.0,6000.0,6300.0,473800],["2025-02-20",6300.0,6400.0,6100.0,6300.0,265100],["2025-02-21",6300.0,6300.0,6100.0,6200.0,128900],["2025-02-24",6200.0,6200.0,6000.0,6200.0,161600],["2025-02-25",6100.0,6200.0,6000.0,6200.0,254800],["2025-02-26",6200.0,6200.0,6000.0,6100.0,69900],["2025-02-27",6000.0,6200.0,6000.0,6200.0,143100],["2025-02-28",6000.0,6300.0,5600.0,6300.0,312100],["2025-03-03",6300.0,6300.0,6100.0,6300.0,171500],["2025-03-04",6100.0,6200.0,5900.0,6000.0,375500],["2025-03-05",5900.0,5900.0,5300.0,5300.0,976900],["2025-03-06",5300.0,5300.0,4900.0,5100.0,632900],["2025-03-07",5000.0,5600.0,5000.0,5400.0,301300],["2025-03-10",5400.0,5400.0,5100.0,5100.0,282400],["2025-03-11",5200.0,5300.0,5100.0,5300.0,90700],["2025-03-12",5300.0,5300.0,5100.0,5200.0,97200],["2025-03-13",5200.0,5200.0,5000.0,5100.0,157000],["2025-03-14",5100.0,5100.0,5000.0,5000.0,88000],["2025-03-17",5100.0,5100.0,5000.0,5000.0,19600],["2025-03-18",5100.0,5100.0,5000.0,5000.0,49200],["2025-03-19",5000.0,5200.0,5000.0,5100.0,65100],["2025-03-20",5100.0,5100.0,5000.0,5100.0,103400],["2025-03-21",5100.0,5100.0,5000.0,5100.0,31200],["2025-03-24",5100.0,5100.0,5000.0,5100.0,30200],["2025-03-25",5100.0,5100.0,4900.0,5000.0,164700],["2025-03-26",5100.0,5100.0,4900.0,5000.0,43700],["2025-03-27",5100.0,5100.0,4900.0,5000.0,20400],["2025-03-28",5000.0,5000.0,4900.0,5000.0,32800],["2025-03-31",5100.0,5100.0,4900.0,5000.0,26800],["2025-04-01",5000.0,5000.0,4900.0,4900.0,88500],["2025-04-02",5000.0,5000.0,4800.0,5000.0,62800],["2025-04-03",4800.0,4800.0,4300.0,4400.0,240300],["2025-04-04",4200.0,4200.0,3900.0,4200.0,387600],["2025-04-08",4200.0,4200.0,3400.0,3500.0,132300],["2025-04-09",3400.0,3500.0,3000.0,3300.0,210500],["2025-04-10",3500.0,3500.0,3500.0,3500.0,9200],["2025-04-11",4000.0,4000.0,3900.0,4000.0,169800],["2025-04-14",4000.0,4100.0,4000.0,4100.0,36500],["2025-04-15",4100.0,4200.0,3900.0,4000.0,102600],["2025-04-16",4000.0,4100.0,4000.0,4000.0,40300],["2025-04-17",4100.0,4100.0,4000.0,4000.0,47700],["2025-04-18",3500.0,4100.0,3500.0,4000.0,174800],["2025-04-21",3900.0,4100.0,3900.0,3900.0,46200],["2025-04-22",3900.0,4000.0,3800.0,3900.0,95800],["2025-04-23",3900.0,4000.0,3800.0,4000.0,45100],["2025-04-24",4000.0,4000.0,3900.0,3900.0,19000],["2025-04-25",4000.0,4000.0,3800.0,3900.0,62000],["2025-04-28",3900.0,4000.0,3900.0,4000.0,62600],["2025-04-29",4000.0,4100.0,3900.0,4000.0,20400],["2025-05-05",4000.0,4000.0,3900.0,3900.0,25600],["2025-05-06",3900.0,4000.0,3900.0,3900.0,27400],["2025-05-07",3900.0,4100.0,3900.0,4000.0,7400],["2025-05-08",4000.0,4200.0,4000.0,4100.0,63100],["2025-05-09",4000.0,4200.0,4000.0,4200.0,81100],["2025-05-12",4200.0,4200.0,4100.0,4200.0,46000],["2025-05-13",4200.0,4300.0,4100.0,4200.0,29900],["2025-05-14",4200.0,4200.0,4100.0,4100.0,64100],["2025-05-15",4200.0,4200.0,4100.0,4100.0,68500],["2025-05-16",4100.0,4100.0,4000.0,4100.0,32400],["2025-05-19",4000.0,4100.0,4000.0,4000.0,117800],["2025-05-20",4100.0,4100.0,4000.0,4000.0,17600],["2025-05-21",4100.0,4100.0,3900.0,4000.0,49900],["2025-05-22",3900.0,4000.0,3900.0,3900.0,71600],["2025-05-23",3900.0,4000.0,3900.0,4000.0,34700],["2025-05-26",3900.0,4000.0,3900.0,4000.0,33000],["2025-05-27",4000.0,4000.0,3900.0,3900.0,67300],["2025-05-28",4000.0,4100.0,3900.0,4000.0,63300],["2025-05-29",4100.0,4100.0,4000.0,4100.0,7700],["2025-05-30",4100.0,4100.0,4000.0,4100.0,99100],["2025-06-02",4000.0,4200.0,4000.0,4100.0,68400],["2025-06-03",4100.0,4300.0,4000.0,4200.0,89200],["2025-06-04",4200.0,4200.0,4100.0,4200.0,129200],["2025-06-05",4200.0,4200.0,4100.0,4200.0,43000],["2025-06-06",4200.0,4400.0,4200.0,4400.0,99600],["2025-06-09",4400.0,4400.0,4200.0,4300.0,17200],["2025-06-10",4200.0,4300.0,4100.0,4200.0,51200],["2025-06-11",4200.0,4200.0,4200.0,4200.0,24800],["2025-06-12",4200.0,4400.0,4200.0,4300.0,84000],["2025-06-13",4400.0,4800.0,4400.0,4800.0,278100],["2025-06-16",4800.0,5000.0,4700.0,4800.0,262800],["2025-06-17",4900.0,4900.0,4500.0,4800.0,284400],["2025-06-18",4900.0,5100.0,4800.0,4900.0,232700],["2025-06-19",4900.0,5000.0,4700.0,4900.0,60000],["2025-06-20",4900.0,5000.0,4700.0,4800.0,89500],["2025-06-23",4900.0,5100.0,4900.0,5000.0,274800],["2025-06-24",5000.0,5000.0,4600.0,4700.0,179800],["2025-06-25",4800.0,4900.0,4600.0,4800.0,115200],["2025-06-26",4700.0,4700.0,4500.0,4700.0,48400],["2025-06-27",4700.0,4700.0,4500.0,4700.0,44800],["2025-06-30",4700.0,4700.0,4600.0,4700.0,53700],["2025-07-01",4600.0,4600.0,4500.0,4600.0,55000],["2025-07-02",4700.0,4700.0,4500.0,4700.0,33500],["2025-07-03",4600.0,4600.0,4500.0,4600.0,125800],["2025-07-04",4500.0,4600.0,4500.0,4600.0,94400],["2025-07-07",4600.0,4600.0,4400.0,4500.0,24800],["2025-07-08",4500.0,4600.0,4500.0,4500.0,105400],["2025-07-09",4500.0,4600.0,4500.0,4600.0,143200],["2025-07-10",4600.0,4600.0,4500.0,4600.0,30800],["2025-07-11",4500.0,4600.0,4500.0,4500.0,50400],["2025-07-14",4500.0,4600.0,4500.0,4500.0,38900],["2025-07-15",4500.0,4700.0,4500.0,4600.0,230600],["2025-07-16",4600.0,4700.0,4600.0,4700.0,68500],["2025-07-17",4700.0,4800.0,4600.0,4700.0,122600],["2025-07-18",4600.0,4700.0,4600.0,4600.0,86900],["2025-07-21",4700.0,4700.0,4500.0,4500.0,49200],["2025-07-22",4600.0,4600.0,4400.0,4500.0,135200],["2025-07-23",4500.0,4500.0,4400.0,4500.0,113800],["2025-07-24",4500.0,4700.0,4400.0,4600.0,159300],["2025-07-25",4700.0,4800.0,4600.0,4600.0,104400],["2025-07-28",4700.0,4700.0,4600.0,4700.0,157900],["2025-07-29",4700.0,4700.0,4500.0,4500.0,110300],["2025-07-30",4400.0,4600.0,4400.0,4500.0,111200],["2025-07-31",4500.0,4500.0,4500.0,4500.0,52300],["2025-08-01",4500.0,4600.0,4500.0,4500.0,7600],["2025-08-04",4500.0,4600.0,4500.0,4600.0,75100],["2025-08-05",4600.0,4600.0,4500.0,4500.0,79700],["2025-08-06",4600.0,4700.0,4600.0,4700.0,380900],["2025-08-07",4700.0,4700.0,4500.0,4600.0,101600],["2025-08-08",4500.0,4600.0,4500.0,4600.0,34700],["2025-08-11",4700.0,4800.0,4700.0,4800.0,104900],["2025-08-12",4900.0,4900.0,4600.0,4700.0,253100],["2025-08-13",4700.0,4800.0,4600.0,4800.0,251800],["2025-08-14",4700.0,4700.0,4600.0,4700.0,64300],["2025-08-15",4700.0,4900.0,4700.0,4800.0,277700],["2025-08-18",4800.0,4800.0,4700.0,4700.0,49000],["2025-08-19",4700.0,4800.0,4600.0,4700.0,139900],["2025-08-20",4600.0,4700.0,4500.0,4600.0,115600],["2025-08-21",4600.0,4600.0,4500.0,4500.0,49300],["2025-08-22",4600.0,4600.0,4400.0,4500.0,70500],["2025-08-25",4600.0,4600.0,4500.0,4500.0,15800],["2025-08-26",4600.0,4600.0,4500.0,4500.0,16400],["2025-08-27",4500.0,4700.0,4500.0,4600.0,42300],["2025-08-28",4600.0,4600.0,4400.0,4500.0,168900],["2025-08-29",4500.0,4600.0,4500.0,4500.0,13900],["2025-09-03",4600.0,4600.0,4500.0,4500.0,13000],["2025-09-04",4500.0,4600.0,4500.0,4600.0,95900],["2025-09-05",4600.0,4700.0,4600.0,4600.0,11900],["2025-09-08",4500.0,4600.0,4500.0,4600.0,88900],["2025-09-09",4500.0,4600.0,4500.0,4500.0,19300],["2025-09-10",4500.0,4500.0,4500.0,4500.0,53300],["2025-09-11",4500.0,4600.0,4400.0,4600.0,58200],["2025-09-12",4600.0,4600.0,4500.0,4600.0,4900],["2025-09-15",4600.0,4700.0,4600.0,4700.0,30400],["2025-09-16",4700.0,4700.0,4500.0,4600.0,14600],["2025-09-17",4600.0,4600.0,4500.0,4500.0,27100],["2025-09-18",4600.0,4600.0,4500.0,4500.0,21600],["2025-09-19",4500.0,4600.0,4500.0,4600.0,22300],["2025-09-22",4600.0,4600.0,4600.0,4600.0,10900],["2025-09-23",4600.0,4600.0,4500.0,4600.0,19000],["2025-09-24",4500.0,4700.0,4500.0,4700.0,45200],["2025-09-25",4700.0,4700.0,4600.0,4700.0,32200],["2025-09-26",4700.0,4700.0,4600.0,4600.0,84100],["2025-09-29",4600.0,4600.0,4500.0,4500.0,27800],["2025-09-30",4600.0,4600.0,4500.0,4500.0,42900],["2025-10-01",4500.0,4500.0,4500.0,4500.0,38900],["2025-10-02",4500.0,4500.0,4400.0,4500.0,64200],["2025-10-03",4500.0,4500.0,4400.0,4400.0,49200],["2025-10-06",4400.0,4500.0,4400.0,4400.0,66500],["2025-10-07",4500.0,4500.0,4400.0,4400.0,93400],["2025-10-08",4400.0,4500.0,4400.0,4500.0,14500],["2025-10-09",4400.0,4500.0,4400.0,4500.0,9700],["2025-10-10",4500.0,4500.0,4500.0,4500.0,59800],["2025-10-13",4500.0,4600.0,4500.0,4500.0,65500],["2025-10-14",4600.0,4600.0,4500.0,4500.0,18200],["2025-10-15",4500.0,4500.0,4400.0,4500.0,9600],["2025-10-16",4400.0,4400.0,4400.0,4400.0,1900],["2025-10-17",4500.0,4500.0,4400.0,4400.0,46200],["2025-10-20",4300.0,4500.0,4000.0,4300.0,49900],["2025-10-21",4300.0,4400.0,4200.0,4300.0,28000],["2025-10-22",4200.0,4400.0,4200.0,4300.0,1900],["2025-10-23",4400.0,4400.0,4400.0,4400.0,7700],["2025-10-24",4400.0,4400.0,4300.0,4400.0,14500],["2025-10-27",4300.0,4300.0,4300.0,4300.0,5300],["2025-10-28",4300.0,4300.0,4300.0,4300.0,7300],["2025-10-29",4300.0,4300.0,4200.0,4300.0,17400],["2025-10-30",4300.0,4400.0,4200.0,4300.0,19600],["2025-10-31",4300.0,4400.0,4300.0,4400.0,40800],["2025-11-03",4400.0,4400.0,4200.0,4400.0,39600],["2025-11-04",4200.0,4600.0,4200.0,4600.0,102500],["2025-11-05",4600.0,4600.0,4400.0,4500.0,85400],["2025-11-06",4500.0,4500.0,4300.0,4400.0,24300],["2025-11-07",4400.0,4400.0,4300.0,4300.0,10100],["2025-11-10",4300.0,4400.0,4300.0,4400.0,5700],["2025-11-11",4300.0,4400.0,4200.0,4200.0,29500],["2025-11-12",4200.0,4400.0,4200.0,4400.0,3300],["2025-11-13",4300.0,4400.0,4300.0,4400.0,12800],["2025-11-14",4300.0,4400.0,4300.0,4300.0,14100],["2025-11-17",4400.0,4400.0,4300.0,4400.0,8500],["2025-11-18",4300.0,4400.0,4300.0,4400.0,17400],["2025-11-19",4300.0,4400.0,4300.0,4400.0,13500],["2025-11-20",4300.0,4400.0,4300.0,4400.0,2900],["2025-11-21",4300.0,4400.0,4300.0,4400.0,13100],["2025-11-24",4300.0,4400.0,4300.0,4300.0,22700],["2025-11-25",4400.0,4400.0,4300.0,4300.0,21000],["2025-11-26",4300.0,4400.0,4300.0,4400.0,1700],["2025-11-27",4200.0,4400.0,4200.0,4400.0,51100],["2025-11-28",4300.0,4400.0,4300.0,4400.0,5300],["2025-12-01",4400.0,4400.0,4300.0,4400.0,3200],["2025-12-02",4500.0,4500.0,4300.0,4400.0,10300],["2025-12-03",4500.0,4500.0,4300.0,4500.0,13300],["2025-12-04",4500.0,4500.0,4400.0,4500.0,7400],["2025-12-05",4500.0,4500.0,4400.0,4500.0,7000],["2025-12-08",4400.0,4500.0,4300.0,4500.0,30500],["2025-12-09",4600.0,4600.0,4300.0,4500.0,16300],["2025-12-10",4600.0,4600.0,4300.0,4600.0,13600],["2025-12-11",4700.0,4700.0,4400.0,4500.0,1800],["2025-12-12",5100.0,5100.0,4300.0,4300.0,20400],["2025-12-15",4600.0,4600.0,4300.0,4500.0,1700],["2025-12-16",4800.0,5000.0,4400.0,4400.0,700],["2025-12-17",4700.0,4700.0,4500.0,4500.0,2500],["2025-12-18",5100.0,5100.0,4400.0,4400.0,2000],["2025-12-19",5000.0,5000.0,4500.0,4500.0,700],["2025-12-22",4500.0,5300.0,4400.0,4500.0,41100],["2025-12-23",5100.0,5100.0,4500.0,4500.0,5800],["2025-12-24",5200.0,5200.0,4500.0,4600.0,12700],["2025-12-25",4700.0,4700.0,4500.0,4600.0,72100],["2025-12-26",4800.0,4800.0,4500.0,4600.0,56900],["2025-12-29",5200.0,5200.0,4600.0,4900.0,126000],["2025-12-30",4900.0,5500.0,4700.0,4800.0,22000],["2025-12-31",5600.0,5600.0,4800.0,4900.0,167000],["2026-01-05",4800.0,5600.0,4800.0,4800.0,81400],["2026-01-06",5100.0,5600.0,4700.0,5000.0,62600],["2026-01-07",5600.0,5600.0,4800.0,4900.0,71200],["2026-01-08",5000.0,5000.0,4800.0,4900.0,28700],["2026-01-09",4900.0,4900.0,4800.0,4900.0,27900],["2026-01-12",4900.0,4900.0,4800.0,4900.0,49800],["2026-01-13",5600.0,5600.0,4800.0,4900.0,29200],["2026-01-14",5200.0,5600.0,4700.0,5100.0,205800],["2026-01-15",5500.0,5500.0,4900.0,5000.0,50000],["2026-01-16",5100.0,5400.0,5100.0,5200.0,274000],["2026-01-19",5100.0,5200.0,5000.0,5200.0,53400],["2026-01-20",5500.0,5500.0,5000.0,5100.0,146500],["2026-01-21",5100.0,5100.0,5000.0,5000.0,55800],["2026-01-22",5700.0,5700.0,5000.0,5000.0,35700],["2026-01-23",5100.0,5100.0,4900.0,5000.0,97400],["2026-01-26",5600.0,5600.0,4600.0,4800.0,91600],["2026-01-27",5000.0,5500.0,4700.0,4700.0,43100],["2026-01-28",4800.0,4900.0,4800.0,4800.0,97500],["2026-01-29",4700.0,4800.0,4700.0,4700.0,51900],["2026-01-30",4700.0,4800.0,4700.0,4800.0,46200],["2026-02-02",4700.0,4800.0,4600.0,4600.0,70100],["2026-02-03",5300.0,5400.0,4600.0,4600.0,35900],["2026-02-04",5400.0,5400.0,4600.0,4800.0,35100],["2026-02-05",5400.0,5400.0,4600.0,4600.0,22000],["2026-02-06",4600.0,4600.0,4500.0,4600.0,50700],["2026-02-09",4600.0,4900.0,4600.0,4900.0,70500],["2026-02-10",4900.0,4900.0,4800.0,4800.0,38700],["2026-02-11",4700.0,4900.0,4700.0,4800.0,13400],["2026-02-12",4800.0,4900.0,4700.0,4900.0,30000],["2026-02-13",5400.0,5500.0,4900.0,5100.0,154900],["2026-02-23",5800.0,5800.0,5200.0,5500.0,215600],["2026-02-24",6200.0,6200.0,5400.0,6200.0,825400],["2026-02-25",7000.0,7000.0,6300.0,7000.0,422675],["2026-02-26",8000.0,8000.0,6200.0,6800.0,265100],["2026-02-27",6800.0,7400.0,6600.0,6900.0,244700],["2026-03-02",7500.0,8000.0,7100.0,8000.0,2066700],["2026-03-03",8200.0,9000.0,8200.0,9000.0,767100],["2026-03-04",10000.0,10000.0,7600.0,7600.0,650600],["2026-03-05",8000.0,8000.0,7000.0,7000.0,933700],["2026-03-06",7100.0,7100.0,6200.0,6600.0,249100],["2026-03-09",6700.0,7400.0,5600.0,6100.0,402100],["2026-03-10",6100.0,6800.0,6000.0,6500.0,237900],["2026-03-11",6400.0,6600.0,6000.0,6600.0,160800],["2026-03-12",6600.0,6700.0,6200.0,6500.0,128100],["2026-03-13",6100.0,6600.0,6000.0,6400.0,179800],["2026-03-16",6500.0,6500.0,5800.0,6200.0,122000],["2026-03-17",6100.0,6300.0,5700.0,6000.0,153700],["2026-03-18",6000.0,6200.0,5900.0,6200.0,144600],["2026-03-19",6200.0,6300.0,5900.0,6100.0,240100],["2026-03-20",6100.0,6200.0,5800.0,6000.0,102200],["2026-03-23",5800.0,6100.0,5300.0,5600.0,118400],["2026-03-24",5900.0,5900.0,5700.0,5800.0,37400],["2026-03-25",6000.0,6000.0,5700.0,5800.0,45600],["2026-03-26",5800.0,5800.0,5600.0,5800.0,36100],["2026-03-27",5800.0,5800.0,5500.0,5600.0,94200],["2026-03-30",5600.0,5700.0,5500.0,5700.0,88000],["2026-03-31",5700.0,6100.0,5600.0,5900.0,143100],["2026-04-01",5800.0,6000.0,5700.0,5800.0,34300],["2026-04-02",5900.0,5900.0,5700.0,5900.0,17500],["2026-04-03",5800.0,5900.0,5700.0,5800.0,22700],["2026-04-06",5800.0,5900.0,5700.0,5900.0,17900],["2026-04-07",5900.0,6500.0,5800.0,6000.0,70400],["2026-04-08",5800.0,6300.0,5800.0,6100.0,42900],["2026-04-09",6100.0,6100.0,5900.0,6000.0,39900],["2026-04-10",5900.0,6100.0,5800.0,5900.0,64900],["2026-04-13",6000.0,6300.0,5700.0,5900.0,92200],["2026-04-14",5800.0,6000.0,5700.0,5900.0,61800],["2026-04-15",5900.0,5900.0,5700.0,5800.0,32600],["2026-04-16",5700.0,5800.0,5600.0,5800.0,17200],["2026-04-17",5700.0,5900.0,5700.0,5900.0,27200],["2026-04-20",5800.0,5900.0,5800.0,5900.0,8600],["2026-04-21",5800.0,5800.0,5700.0,5800.0,35300],["2026-04-22",5800.0,5800.0,5600.0,5800.0,39400],["2026-04-23",5800.0,5800.0,5500.0,5800.0,60200],["2026-04-24",5800.0,5800.0,5500.0,5700.0,20800],["2026-04-28",5700.0,5700.0,5400.0,5600.0,10200],["2026-04-29",5600.0,5600.0,5200.0,5500.0,21400],["2026-05-04",5600.0,5600.0,5400.0,5500.0,12500],["2026-05-05",5400.0,5600.0,5400.0,5500.0,14900],["2026-05-06",5500.0,5500.0,5300.0,5400.0,18200],["2026-05-07",5600.0,5600.0,5400.0,5500.0,22300],["2026-05-08",5500.0,5500.0,5200.0,5400.0,38600],["2026-05-11",5200.0,5500.0,5000.0,5400.0,62100],["2026-05-12",5500.0,5500.0,5100.0,5400.0,33600],["2026-05-13",5400.0,5600.0,5200.0,5500.0,43700],["2026-05-14",5500.0,5600.0,5200.0,5400.0,37200],["2026-05-15",5500.0,5500.0,5200.0,5500.0,47400],["2026-05-18",5500.0,5700.0,5300.0,5500.0,72300],["2026-05-19",5700.0,5700.0,5400.0,5500.0,35500],["2026-05-20",5400.0,5500.0,5200.0,5500.0,22800],["2026-05-21",5500.0,5500.0,5300.0,5400.0,39300],["2026-05-22",5400.0,5400.0,5200.0,5300.0,14300],["2026-05-25",5100.0,5300.0,5100.0,5300.0,29600],["2026-05-26",5200.0,5400.0,5200.0,5400.0,22900],["2026-05-27",5500.0,5500.0,5400.0,5400.0,20800],["2026-05-28",5300.0,5500.0,5300.0,5500.0,1500],["2026-05-29",5800.0,6300.0,5300.0,5400.0,51700],["2026-06-01",5400.0,5700.0,5400.0,5600.0,17600],["2026-06-02",5600.0,5600.0,5400.0,5500.0,2000],["2026-06-03",5600.0,5600.0,5400.0,5500.0,24100],["2026-06-04",5600.0,5600.0,5200.0,5500.0,36100],["2026-06-05",5400.0,5500.0,5300.0,5500.0,15600],["2026-06-08",5400.0,5400.0,5200.0,5400.0,4900],["2026-06-09",5400.0,5400.0,5200.0,5400.0,12400],["2026-06-10",5200.0,5400.0,5200.0,5200.0,18100],["2026-06-11",5400.0,5400.0,5400.0,5400.0,3100],["2026-06-12",5400.0,5400.0,5300.0,5400.0,16500],["2026-06-15",5400.0,5400.0,5200.0,5400.0,8900],["2026-06-16",5300.0,5400.0,5200.0,5400.0,15100],["2026-06-17",5400.0,5500.0,5200.0,5400.0,15000],["2026-06-18",5300.0,5400.0,5200.0,5400.0,19800],["2026-06-19",5200.0,5400.0,5200.0,5400.0,9900],["2026-06-22",5300.0,5400.0,5100.0,5400.0,25800],["2026-06-23",5400.0,5400.0,5200.0,5400.0,16900],["2026-06-24",5300.0,5400.0,5200.0,5400.0,13000],["2026-06-25",5400.0,5400.0,5200.0,5400.0,16900],["2026-06-26",5400.0,5400.0,5200.0,5300.0,36100],["2026-06-29",5200.0,5200.0,5100.0,5100.0,7100],["2026-06-30",5100.0,5200.0,5100.0,5100.0,30000],["2026-07-01",5100.0,5300.0,5100.0,5300.0,11400],["2026-07-02",5200.0,5200.0,5200.0,5200.0,10800],["2026-07-03",5200.0,5200.0,5100.0,5200.0,17700],["2026-07-06",5200.0,5200.0,5000.0,5000.0,23900],["2026-07-07",4800.0,5000.0,4800.0,5000.0,15300],["2026-07-08",5000.0,5000.0,4900.0,5000.0,9500],["2026-07-09",5100.0,5200.0,5100.0,5100.0,9200],["2026-07-10",5000.0,5000.0,5000.0,5000.0,8100],["2026-07-13",5000.0,5000.0,4900.0,5000.0,7600],["2026-07-14",5000.0,5100.0,5000.0,5100.0,9000],["2026-07-15",5000.0,5200.0,4900.0,5200.0,4900],["2026-07-16",5000.0,5200.0,5000.0,5100.0,3400],["2026-07-17",5000.0,5000.0,4700.0,5000.0,15700],["2026-07-20",5300.0,5300.0,5300.0,5300.0,100],["2026-07-21",4800.0,5200.0,4800.0,5200.0,15600],["2026-07-22",5200.0,5200.0,4700.0,5000.0,5100],["2026-07-23",4800.0,5000.0,4700.0,5000.0,27800],["2026-07-24",4800.0,5000.0,4800.0,5000.0,6100],["2026-07-27",4800.0,4900.0,4600.0,4800.0,8200],["2026-07-28",4700.0,4900.0,4700.0,4800.0,3500],["2026-07-29",4700.0,4800.0,4600.0,4800.0,1300],["2026-07-30",4600.0,4900.0,4600.0,4900.0,4700],["2026-07-31",4900.0,5000.0,4800.0,4900.0,6400],["2026-08-03",4900.0,5000.0,4900.0,4900.0,4200],["2026-08-04",5000.0,5000.0,4700.0,5000.0,5400],["2026-08-05",4800.0,4900.0,4800.0,4900.0,3600],["2026-08-06",4700.0,5100.0,4700.0,5100.0,11600],["2026-08-07",4900.0,4900.0,4800.0,4900.0,10200],["2026-08-10",5600.0,5600.0,4900.0,5100.0,10500],["2026-08-11",5700.0,5700.0,5000.0,5100.0,25100],["2026-08-12",5800.0,5800.0,5100.0,5100.0,28900],["2026-08-13",5900.0,5900.0,5100.0,5300.0,33000],["2026-08-14",5300.0,5300.0,5100.0,5200.0,8000],["2026-08-17",5300.0,5300.0,5000.0,5300.0,11800],["2026-08-18",5800.0,5800.0,4800.0,5300.0,5800],["2026-08-19",5300.0,5300.0,5200.0,5200.0,10700],["2026-08-20",5300.0,5300.0,5000.0,5200.0,9200],["2026-08-21",5300.0,5300.0,5100.0,5300.0,16800],["2026-08-24",5300.0,5300.0,5100.0,5200.0,15900],["2026-08-25",5300.0,5300.0,5100.0,5100.0,5600],["2026-08-26",5200.0,5200.0,5000.0,5000.0,6500],["2026-08-27",5000.0,5200.0,4900.0,4900.0,14200],["2026-08-28",5000.0,5000.0,4900.0,5000.0,28100],["2026-09-03",4900.0,4900.0,4900.0,4900.0,10000],["2026-09-04",4800.0,5000.0,4800.0,5000.0,5900],["2026-09-07",5100.0,5200.0,5100.0,5200.0,500],["2026-09-08",5000.0,5100.0,4900.0,5100.0,2900],["2026-09-09",5000.0,5100.0,5000.0,5000.0,600],["2026-09-10",5000.0,5000.0,5000.0,5000.0,8100],["2026-09-11",5000.0,5000.0,4900.0,5000.0,22100],["2026-09-14",5000.0,5000.0,4800.0,4800.0,200],["2026-09-15",4800.0,5000.0,4800.0,5000.0,21500],["2026-09-16",5000.0,5000.0,4900.0,4900.0,7700],["2026-09-17",5000.0,5100.0,5000.0,5000.0,600],["2026-09-18",5100.0,5100.0,4900.0,4900.0,1100],["2026-09-21",5100.0,5100.0,4800.0,5000.0,3100],["2026-09-22",4900.0,5000.0,4900.0,5000.0,4400],["2026-09-23",5000.0,5000.0,4900.0,5000.0,2200],["2026-09-24",4900.0,4900.0,4800.0,4900.0,19300],["2026-09-25",5000.0,5000.0,4800.0,4800.0,5000],["2026-09-28",4800.0,4900.0,4800.0,4800.0,11600],["2026-09-29",4900.0,5000.0,4800.0,5000.0,19900],["2026-09-30",4800.0,5000.0,4800.0,5000.0,17100],["2026-10-01",5000.0,5000.0,4900.0,4900.0,3000],["2026-10-02",4900.0,4900.0,4800.0,4800.0,1000],["2026-10-05",4900.0,5000.0,4800.0,5000.0,9500],["2026-10-06",5000.0,5000.0,4700.0,5000.0,8100],["2026-10-07",4800.0,4900.0,4800.0,4900.0,8400],["2026-10-08",4900.0,4900.0,4800.0,4900.0,13400],["2026-10-09",5000.0,5000.0,4800.0,4900.0,8500],["2026-10-12",4900.0,4900.0,4900.0,4900.0,2000]]}