{"sym":"PV2","index":false,"bars":[["2010-12-16",16370.37,17333.33,11362.96,12037.04,312000],["2010-12-17",12325.93,12518.52,11940.74,12133.33,78200],["2010-12-20",12229.63,12229.63,11459.26,11459.26,102200],["2010-12-21",11459.26,11555.56,10881.48,10977.78,51500],["2010-12-22",11074.07,11266.67,10303.7,10592.59,147200],["2010-12-23",10496.3,10592.59,10014.81,10111.11,87500],["2010-12-24",10785.19,10785.19,10111.11,10400.0,31200],["2010-12-27",10592.59,10977.78,10592.59,10977.78,83600],["2010-12-28",11555.56,11651.85,11459.26,11651.85,215900],["2010-12-29",12133.33,12133.33,11266.67,11459.26,71100],["2010-12-30",11074.07,11459.26,11074.07,11362.96,28600],["2010-12-31",11074.07,11362.96,10881.48,10881.48,64600],["2011-01-04",11074.07,11074.07,10977.78,10977.78,29600],["2011-01-05",11074.07,11074.07,10592.59,10592.59,24100],["2011-01-06",10688.89,10688.89,10303.7,10303.7,57900],["2011-01-07",10400.0,10400.0,9725.93,10303.7,60000],["2011-01-10",10207.41,10400.0,9822.22,10111.11,32200],["2011-01-11",10014.81,10014.81,9533.33,9725.93,34400],["2011-01-12",9629.63,10111.11,9629.63,9725.93,46900],["2011-01-13",9725.93,10111.11,9629.63,9918.52,36500],["2011-01-14",9918.52,10014.81,9725.93,9918.52,41400],["2011-01-17",9918.52,10303.7,9822.22,9822.22,35200],["2011-01-18",9822.22,10111.11,9822.22,9822.22,126700],["2011-01-19",10111.11,10592.59,9918.52,10592.59,132400],["2011-01-20",10977.78,10977.78,10881.48,10977.78,306700],["2011-01-21",10977.78,11555.56,10881.48,10977.78,110000],["2011-01-24",11362.96,11362.96,10496.3,10496.3,109800],["2011-01-25",10496.3,10688.89,10014.81,10014.81,152000],["2011-01-26",10111.11,10111.11,9822.22,9822.22,141800],["2011-01-27",9918.52,10014.81,9725.93,10014.81,49000],["2011-01-28",10303.7,10303.7,10014.81,10014.81,24400],["2011-02-08",10688.89,10688.89,9725.93,10014.81,7700],["2011-02-09",10207.41,10400.0,9822.22,9822.22,75700],["2011-02-10",9822.22,9918.52,9725.93,9822.22,33500],["2011-02-11",9725.93,10111.11,9725.93,9918.52,75800],["2011-02-14",9918.52,9918.52,9629.63,9725.93,158600],["2011-02-15",9629.63,9725.93,9629.63,9629.63,16900],["2011-02-16",9629.63,9629.63,9340.74,9340.74,33500],["2011-02-17",9244.44,9340.74,9148.15,9244.44,20700],["2011-02-18",9148.15,9340.74,8955.56,8955.56,59100],["2011-02-21",8859.26,8859.26,8474.07,8474.07,94200],["2011-02-22",7992.59,8281.48,7896.3,7896.3,190100],["2011-02-23",8474.07,8474.07,7992.59,8377.78,278600],["2011-02-24",8281.48,8281.48,7896.3,8281.48,214100],["2011-02-25",8474.07,8570.37,8185.19,8570.37,86100],["2011-02-28",8762.96,8859.26,8281.48,8281.48,74800],["2011-03-01",8377.78,8377.78,8185.19,8185.19,109000],["2011-03-02",8281.48,8281.48,7992.59,8185.19,376200],["2011-03-03",7896.3,8281.48,7703.7,7800.0,277700],["2011-03-04",7992.59,8088.89,7800.0,7800.0,116700],["2011-03-07",7896.3,7896.3,7607.41,7800.0,224100],["2011-03-08",7992.59,7992.59,7703.7,7703.7,75500],["2011-03-09",7800.0,7992.59,7511.11,7703.7,184300],["2011-03-10",7800.0,8185.19,7800.0,8185.19,91200],["2011-03-11",8666.67,8666.67,8474.07,8666.67,266300],["2011-03-14",8666.67,8666.67,8088.89,8088.89,53400],["2011-03-15",7992.59,8185.19,7992.59,8185.19,37600],["2011-03-16",8377.78,8666.67,8088.89,8474.07,140200],["2011-03-17",8666.67,9051.85,8281.48,8474.07,283000],["2011-03-18",8666.67,8666.67,8281.48,8570.37,83800],["2011-03-21",8474.07,8666.67,8377.78,8474.07,162500],["2011-03-22",8666.67,8955.56,8281.48,8281.48,282500],["2011-03-23",8570.37,8762.96,8281.48,8474.07,84700],["2011-03-24",8185.19,8474.07,8185.19,8281.48,45200],["2011-03-25",8281.48,8377.78,8185.19,8281.48,105100],["2011-03-28",8377.78,8666.67,8185.19,8281.48,173700],["2011-03-29",8377.78,8377.78,7992.59,7992.59,76100],["2011-03-30",8185.19,8185.19,7896.3,8088.89,55300],["2011-03-31",8185.19,8281.48,7703.7,7992.59,395400],["2011-04-01",7703.7,7992.59,7703.7,7703.7,74700],["2011-04-04",7703.7,7703.7,7511.11,7511.11,56900],["2011-04-05",7703.7,7800.0,7607.41,7703.7,28900],["2011-04-06",7800.0,7992.59,7703.7,7896.3,58000],["2011-04-07",7800.0,7896.3,7607.41,7703.7,18300],["2011-04-08",7703.7,7703.7,7607.41,7703.7,24400],["2011-04-13",7607.41,7703.7,7511.11,7703.7,19200],["2011-04-14",7607.41,7703.7,7414.81,7607.41,35200],["2011-04-15",7703.7,7896.3,7414.81,7511.11,102700],["2011-04-18",7703.7,7703.7,7222.22,7318.52,92000],["2011-04-19",6837.04,7222.22,6837.04,7029.63,111600],["2011-04-20",6933.33,7029.63,6837.04,6837.04,38300],["2011-04-21",7029.63,7029.63,6740.74,6837.04,37400],["2011-04-22",6837.04,6837.04,6451.85,6644.44,42400],["2011-04-25",6740.74,6933.33,6740.74,6933.33,66000],["2011-04-26",7318.52,7318.52,6548.15,6644.44,25900],["2011-04-27",6740.74,6740.74,6259.26,6451.85,8800],["2011-04-28",6548.15,6644.44,6355.56,6355.56,25500],["2011-04-29",6548.15,6548.15,6355.56,6355.56,5200],["2011-05-04",6355.56,6451.85,6259.26,6259.26,20200],["2011-05-05",6259.26,6259.26,6162.96,6162.96,1800],["2011-05-06",6548.15,6548.15,6162.96,6162.96,1600],["2011-05-09",6162.96,6355.56,6162.96,6259.26,42900],["2011-05-10",6355.56,6451.85,6355.56,6355.56,24500],["2011-05-11",6451.85,6451.85,6066.67,6259.26,36800],["2011-05-12",6355.56,6355.56,6259.26,6259.26,24800],["2011-05-13",6355.56,6355.56,6162.96,6162.96,16500],["2011-05-16",6066.67,6066.67,5777.78,5970.37,123600],["2011-05-17",5874.07,5874.07,5681.48,5777.78,115500],["2011-05-18",5488.89,5681.48,5392.59,5488.89,77200],["2011-05-19",5488.89,5488.89,5296.3,5488.89,21700],["2011-05-20",5488.89,5585.19,5103.7,5200.0,106800],["2011-05-23",5488.89,5488.89,4911.11,5007.41,109100],["2011-05-24",5007.41,5103.7,5007.41,5007.41,137400],["2011-05-25",5200.0,5200.0,4718.52,4718.52,50800],["2011-05-26",4429.63,5007.41,4429.63,4718.52,185400],["2011-05-27",4814.81,4911.11,4622.22,4911.11,112100],["2011-05-30",5007.41,5103.7,4718.52,4814.81,89000],["2011-05-31",4814.81,4911.11,4718.52,4814.81,75900],["2011-06-01",4814.81,5103.7,4718.52,5103.7,93200],["2011-06-02",5296.3,5392.59,5200.0,5392.59,71500],["2011-06-03",5585.19,5681.48,5103.7,5392.59,93500],["2011-06-06",5296.3,5296.3,5200.0,5296.3,50700],["2011-06-07",5296.3,5488.89,5296.3,5392.59,89000],["2011-06-08",5296.3,5392.59,5103.7,5392.59,100100],["2011-06-09",5296.3,5585.19,5296.3,5585.19,184700],["2011-06-10",5874.07,5970.37,5681.48,5970.37,274700],["2011-06-13",5970.37,6355.56,5970.37,6355.56,248200],["2011-06-14",6740.74,6740.74,6355.56,6548.15,449200],["2011-06-15",6740.74,7125.93,6355.56,6355.56,182800],["2011-06-16",6355.56,6644.44,6355.56,6355.56,246600],["2011-06-17",6355.56,6548.15,5970.37,6066.67,92700],["2011-06-20",5970.37,5970.37,5681.48,5681.48,67900],["2011-06-21",5970.37,6066.67,5777.78,5970.37,62400],["2011-06-22",5777.78,6162.96,5777.78,5777.78,69700],["2011-06-23",5970.37,5970.37,5488.89,5585.19,47000],["2011-06-24",5585.19,5681.48,5585.19,5585.19,24900],["2011-06-27",5970.37,5970.37,5488.89,5585.19,8900],["2011-06-28",5585.19,5681.48,5200.0,5296.3,61500],["2011-06-29",5585.19,5585.19,5007.41,5103.7,56200],["2011-06-30",5296.3,5296.3,4911.11,5007.41,27600],["2011-07-01",4911.11,4911.11,4718.52,4814.81,85500],["2011-07-04",4911.11,4911.11,4814.81,4911.11,13100],["2011-07-05",4622.22,5200.0,4622.22,5200.0,75700],["2011-07-06",5488.89,5488.89,5007.41,5103.7,37800],["2011-07-07",4911.11,5103.7,4814.81,4911.11,56400],["2011-07-08",5103.7,5103.7,4814.81,5007.41,33500],["2011-07-11",4911.11,4911.11,4718.52,4814.81,35100],["2011-07-12",4814.81,4911.11,4814.81,4814.81,30100],["2011-07-13",5103.7,5103.7,4814.81,5007.41,36500],["2011-07-14",4814.81,5007.41,4814.81,5007.41,15600],["2011-07-15",4911.11,5007.41,4911.11,4911.11,21500],["2011-07-18",4814.81,4911.11,4814.81,4911.11,51100],["2011-07-19",4911.11,4911.11,4911.11,4911.11,22800],["2011-07-20",5007.41,5103.7,4911.11,5007.41,18600],["2011-07-21",5103.7,5103.7,4911.11,5007.41,44200],["2011-07-22",4911.11,5007.41,4911.11,4911.11,32600],["2011-07-25",4911.11,4911.11,4814.81,4814.81,55800],["2011-07-26",4814.81,4814.81,4814.81,4814.81,22800],["2011-07-27",4814.81,4814.81,4718.52,4814.81,44600],["2011-07-28",4814.81,4911.11,4814.81,4911.11,18800],["2011-07-29",4814.81,4911.11,4814.81,4911.11,22200],["2011-08-01",4814.81,4911.11,4814.81,4911.11,18300],["2011-08-02",4814.81,4814.81,4718.52,4814.81,88200],["2011-08-03",4814.81,4911.11,4718.52,4911.11,30600],["2011-08-04",4911.11,5103.7,4911.11,5103.7,15700],["2011-08-05",4814.81,5200.0,4814.81,4814.81,19800],["2011-08-08",4718.52,5007.41,4718.52,4814.81,53900],["2011-08-09",4718.52,4718.52,4525.93,4622.22,70800],["2011-08-10",5007.41,5007.41,4814.81,4814.81,19700],["2011-08-11",4814.81,4814.81,4718.52,4718.52,27500],["2011-08-12",5007.41,5007.41,4718.52,4814.81,17500],["2011-08-15",4911.11,4911.11,4911.11,4911.11,200],["2011-08-16",4814.81,4911.11,4814.81,4814.81,42100],["2011-08-17",4911.11,5103.7,4814.81,5103.7,39100],["2011-08-18",5103.7,5296.3,5007.41,5200.0,100900],["2011-08-19",5007.41,5103.7,4911.11,5103.7,76500],["2011-08-22",5200.0,5296.3,5103.7,5296.3,102500],["2011-08-23",5392.59,5392.59,5007.41,5103.7,87500],["2011-08-24",5392.59,5392.59,5103.7,5103.7,32800],["2011-08-25",5300.0,5300.0,5200.0,5300.0,58800],["2011-08-26",5200.0,5300.0,5200.0,5200.0,38700],["2011-08-29",5300.0,5500.0,5300.0,5500.0,62800],["2011-08-30",5700.0,5700.0,5700.0,5700.0,110500],["2011-08-31",5700.0,6000.0,5700.0,5900.0,130100],["2011-09-01",6000.0,6300.0,6000.0,6300.0,106800],["2011-09-05",6600.0,6700.0,6300.0,6300.0,337600],["2011-09-06",6600.0,7000.0,6200.0,6400.0,351000],["2011-09-07",7000.0,7200.0,6600.0,6800.0,363700],["2011-09-08",6700.0,6700.0,6500.0,6500.0,273900],["2011-09-09",6600.0,6900.0,6600.0,6800.0,986000],["2011-09-12",6600.0,6700.0,6400.0,6500.0,322000],["2011-09-13",6700.0,6800.0,6500.0,6800.0,234600],["2011-09-14",7000.0,7000.0,6400.0,6500.0,36500],["2011-09-15",6600.0,6600.0,6200.0,6300.0,57800],["2011-09-16",6200.0,6200.0,5900.0,6000.0,173200],["2011-09-19",6000.0,6400.0,6000.0,6300.0,78300],["2011-09-20",6200.0,6200.0,6000.0,6100.0,39400],["2011-09-21",6000.0,6100.0,6000.0,6000.0,45600],["2011-09-22",6200.0,6300.0,5900.0,6300.0,29600],["2011-09-23",6000.0,6200.0,6000.0,6000.0,22200],["2011-09-26",6200.0,6200.0,6000.0,6100.0,10000],["2011-09-27",6200.0,6200.0,6000.0,6100.0,18900],["2011-09-28",6200.0,6500.0,6100.0,6500.0,248200],["2011-09-29",6700.0,6700.0,6100.0,6200.0,86800],["2011-09-30",6300.0,6300.0,6000.0,6000.0,16500],["2011-10-03",6500.0,6500.0,5900.0,5900.0,43400],["2011-10-04",5600.0,5800.0,5600.0,5700.0,90800],["2011-10-05",5800.0,5800.0,5500.0,5500.0,27200],["2011-10-06",5400.0,5800.0,5400.0,5800.0,37300],["2011-10-07",5700.0,5800.0,5400.0,5500.0,69900],["2011-10-10",5700.0,5700.0,5300.0,5300.0,39600],["2011-10-11",5300.0,5400.0,5300.0,5400.0,24000],["2011-10-12",5100.0,5100.0,5000.0,5000.0,68000],["2011-10-13",5100.0,5100.0,5000.0,5000.0,14000],["2011-10-14",5300.0,5300.0,4900.0,5100.0,58700],["2011-10-17",5300.0,5300.0,5100.0,5200.0,22000],["2011-10-18",5200.0,5200.0,5100.0,5200.0,53400],["2011-10-19",5300.0,5300.0,5100.0,5300.0,15100],["2011-10-20",5200.0,5400.0,5200.0,5400.0,50800],["2011-10-21",5300.0,5600.0,5300.0,5600.0,57000],["2011-10-24",5500.0,5600.0,5400.0,5400.0,19200],["2011-10-25",5400.0,5400.0,5300.0,5300.0,21000],["2011-10-26",5600.0,5600.0,5300.0,5300.0,43700],["2011-10-27",5400.0,5500.0,5400.0,5500.0,44300],["2011-10-28",5500.0,5700.0,5500.0,5700.0,87100],["2011-10-31",5900.0,5900.0,5500.0,5500.0,46200],["2011-11-01",5500.0,5600.0,5400.0,5400.0,66100],["2011-11-02",5400.0,5400.0,5300.0,5400.0,27200],["2011-11-03",5300.0,5300.0,5300.0,5300.0,14800],["2011-11-04",5300.0,5400.0,5300.0,5400.0,33600],["2011-11-07",5300.0,5300.0,5100.0,5100.0,28700],["2011-11-08",5200.0,5300.0,5200.0,5300.0,29700],["2011-11-09",5200.0,5200.0,5100.0,5100.0,38000],["2011-11-10",5000.0,5000.0,5000.0,5000.0,15000],["2011-11-11",5000.0,5000.0,5000.0,5000.0,22400],["2011-11-14",4900.0,5000.0,4900.0,5000.0,46000],["2011-11-15",5300.0,5300.0,5000.0,5000.0,9200],["2011-11-16",5000.0,5100.0,5000.0,5100.0,56900],["2011-11-17",5100.0,5100.0,5000.0,5000.0,19100],["2011-11-18",4900.0,5000.0,4900.0,5000.0,29000],["2011-11-21",5000.0,5200.0,4900.0,4900.0,32500],["2011-11-22",5100.0,5100.0,5100.0,5100.0,100],["2011-11-23",5100.0,5200.0,5000.0,5200.0,4900],["2011-11-24",5200.0,5200.0,5200.0,5200.0,0],["2011-11-25",5200.0,5200.0,5200.0,5200.0,0],["2011-11-28",5300.0,5500.0,5000.0,5000.0,56700],["2011-11-29",5000.0,5000.0,4800.0,4800.0,11700],["2011-11-30",4600.0,4700.0,4600.0,4600.0,17700],["2011-12-01",4900.0,4900.0,4300.0,4800.0,28600],["2011-12-02",4700.0,4800.0,4700.0,4800.0,7800],["2011-12-05",5000.0,5000.0,4700.0,5000.0,167000],["2011-12-06",5200.0,5200.0,4800.0,4800.0,105100],["2011-12-07",4900.0,5100.0,4800.0,5000.0,188000],["2011-12-08",5100.0,5300.0,5000.0,5300.0,195060],["2011-12-09",5300.0,5500.0,5200.0,5500.0,313900],["2011-12-12",5600.0,5600.0,5200.0,5200.0,167700],["2011-12-13",5100.0,5100.0,5100.0,5100.0,145000],["2011-12-14",5100.0,5100.0,5000.0,5000.0,131400],["2011-12-15",5000.0,5000.0,4700.0,4800.0,160000],["2011-12-16",4800.0,5100.0,4800.0,5000.0,133200],["2011-12-19",5000.0,5000.0,4900.0,5000.0,37400],["2011-12-20",5000.0,5000.0,4900.0,4900.0,85600],["2011-12-21",4900.0,5100.0,4900.0,5000.0,51800],["2011-12-22",5000.0,5000.0,4900.0,4900.0,84200],["2011-12-23",4900.0,5100.0,4900.0,5100.0,104400],["2011-12-26",5100.0,5100.0,4900.0,5000.0,100200],["2011-12-27",5000.0,5000.0,4900.0,5000.0,48000],["2011-12-28",5000.0,5100.0,5000.0,5000.0,30300],["2011-12-29",5100.0,5100.0,5000.0,5100.0,1100],["2011-12-30",5000.0,5000.0,4900.0,4900.0,47500],["2012-01-03",4900.0,5000.0,4900.0,4900.0,34100],["2012-01-04",4900.0,4900.0,4900.0,4900.0,48700],["2012-01-05",4600.0,5200.0,4600.0,4900.0,31200],["2012-01-06",5100.0,5100.0,5000.0,5000.0,13500],["2012-01-09",4900.0,4900.0,4900.0,4900.0,41500],["2012-01-10",4900.0,5000.0,4900.0,5000.0,120100],["2012-01-11",5000.0,5000.0,4900.0,4900.0,46000],["2012-01-12",5100.0,5100.0,5100.0,5100.0,100],["2012-01-13",5000.0,5000.0,4800.0,4800.0,23100],["2012-01-16",5000.0,5000.0,4900.0,4900.0,5200],["2012-01-17",5000.0,5000.0,5000.0,5000.0,0],["2012-01-18",5000.0,5000.0,5000.0,5000.0,0],["2012-01-19",5000.0,5000.0,5000.0,5000.0,1000],["2012-01-20",5000.0,5000.0,4800.0,4800.0,6300],["2012-01-30",4800.0,4900.0,4800.0,4900.0,15000],["2012-01-31",5000.0,5000.0,5000.0,5000.0,200],["2012-02-01",5000.0,5000.0,4900.0,5000.0,6800],["2012-02-02",5000.0,5000.0,4800.0,5000.0,22500],["2012-02-03",5000.0,5100.0,4900.0,5000.0,42200],["2012-02-06",5100.0,5100.0,5000.0,5000.0,5500],["2012-02-07",4900.0,4900.0,4900.0,4900.0,4000],["2012-02-08",5000.0,5000.0,5000.0,5000.0,15300],["2012-02-09",5000.0,5000.0,4800.0,4800.0,12700],["2012-02-10",4900.0,4900.0,4900.0,4900.0,0],["2012-02-13",4900.0,4900.0,4800.0,4900.0,33100],["2012-02-14",5000.0,5000.0,5000.0,5000.0,300],["2012-02-15",4800.0,5000.0,4800.0,5000.0,27000],["2012-02-16",4800.0,4900.0,4800.0,4800.0,25200],["2012-02-17",4900.0,5000.0,4900.0,4900.0,23000],["2012-02-20",5000.0,5200.0,5000.0,5200.0,52900],["2012-02-21",5400.0,5400.0,5000.0,5100.0,16800],["2012-02-22",5200.0,5500.0,5200.0,5500.0,66200],["2012-02-23",5500.0,5700.0,5400.0,5600.0,220000],["2012-02-24",5600.0,5800.0,5500.0,5600.0,258200],["2012-02-27",5700.0,5800.0,5600.0,5700.0,830300],["2012-02-28",6000.0,6000.0,5600.0,5600.0,732500],["2012-02-29",5500.0,5700.0,5400.0,5600.0,75800],["2012-03-01",5700.0,5700.0,5300.0,5700.0,54400],["2012-03-02",5400.0,5700.0,5400.0,5700.0,245800],["2012-03-05",5800.0,5900.0,5700.0,5900.0,840500],["2012-03-06",6300.0,6300.0,5900.0,6000.0,468000],["2012-03-07",6000.0,6000.0,5800.0,5800.0,127500],["2012-03-08",5400.0,5700.0,5400.0,5400.0,164200],["2012-03-09",5300.0,5500.0,5200.0,5200.0,243000],["2012-03-12",5300.0,5300.0,5000.0,5100.0,144100],["2012-03-13",5200.0,5400.0,5200.0,5400.0,59300],["2012-03-14",5600.0,5600.0,5100.0,5200.0,66100],["2012-03-15",5200.0,5500.0,5100.0,5500.0,183200],["2012-03-16",5600.0,5700.0,5500.0,5500.0,169200],["2012-03-19",5600.0,5600.0,5300.0,5300.0,111600],["2012-03-20",5400.0,5500.0,5400.0,5500.0,192600],["2012-03-21",5500.0,5700.0,5500.0,5700.0,543300],["2012-03-22",5600.0,5800.0,5500.0,5600.0,187000],["2012-03-23",5700.0,5900.0,5700.0,5900.0,565000],["2012-03-26",6300.0,6300.0,5900.0,6300.0,726400],["2012-03-27",6200.0,6400.0,5900.0,5900.0,442100],["2012-03-28",5700.0,6100.0,5600.0,6000.0,221100],["2012-03-29",6000.0,6100.0,5600.0,5700.0,453200],["2012-03-30",5700.0,5800.0,5600.0,5600.0,343700],["2012-04-03",5600.0,5900.0,5500.0,5900.0,172700],["2012-04-04",5700.0,5800.0,5700.0,5800.0,99400],["2012-04-05",5700.0,5800.0,5600.0,5800.0,139300],["2012-04-06",5700.0,5900.0,5600.0,5600.0,88700],["2012-04-09",5700.0,5900.0,5700.0,5900.0,210600],["2012-04-10",6200.0,6200.0,5700.0,5800.0,181700],["2012-04-11",6000.0,6100.0,5900.0,6100.0,212100],["2012-04-12",6100.0,6300.0,6000.0,6000.0,241500],["2012-04-13",5900.0,6000.0,5800.0,5900.0,235300],["2012-04-16",6000.0,6200.0,5800.0,6200.0,516400],["2012-04-17",6300.0,6300.0,6000.0,6000.0,271500],["2012-04-18",6200.0,6500.0,6100.0,6500.0,2116000],["2012-04-19",6900.0,6900.0,6900.0,6900.0,1746300],["2012-04-20",7300.0,7300.0,6600.0,6700.0,492300],["2012-04-23",6500.0,6800.0,6500.0,6600.0,258600],["2012-04-24",6600.0,6600.0,6300.0,6300.0,789200],["2012-04-25",6600.0,6800.0,6400.0,6800.0,795600],["2012-04-26",6800.0,7000.0,6600.0,6800.0,1036400],["2012-04-27",6800.0,7200.0,6700.0,7200.0,2079200],["2012-05-02",7600.0,7700.0,7300.0,7700.0,2589800],["2012-05-03",8200.0,8200.0,7800.0,8200.0,1490000],["2012-05-04",8700.0,8700.0,8300.0,8700.0,1175250],["2012-05-07",9100.0,9300.0,8900.0,9300.0,1599900],["2012-05-08",9500.0,9600.0,8700.0,8700.0,1989600],["2012-05-09",8800.0,9300.0,8500.0,9200.0,1696000],["2012-05-10",9600.0,9700.0,8600.0,8800.0,987800],["2012-05-11",8600.0,9000.0,8100.0,8100.0,1281400],["2012-05-14",8100.0,8100.0,7600.0,7600.0,690300],["2012-05-15",7300.0,7500.0,7100.0,7100.0,1398300],["2012-05-16",7000.0,7500.0,6800.0,7500.0,868700],["2012-05-17",7700.0,7800.0,7300.0,7300.0,808500],["2012-05-18",7100.0,7200.0,6800.0,7100.0,721600],["2012-05-21",7000.0,7400.0,7000.0,7400.0,464400],["2012-05-22",7500.0,7900.0,7300.0,7700.0,985400],["2012-05-23",7500.0,7600.0,7100.0,7100.0,713000],["2012-05-24",7100.0,7300.0,6800.0,7300.0,788800],["2012-05-25",7400.0,7500.0,7400.0,7500.0,670300],["2012-05-28",8000.0,8000.0,7600.0,7800.0,1682700],["2012-05-29",7800.0,7800.0,7500.0,7600.0,789600],["2012-05-30",7700.0,7900.0,7600.0,7800.0,673400],["2012-05-31",7800.0,7800.0,7300.0,7400.0,608700],["2012-06-01",7700.0,7700.0,7300.0,7700.0,749100],["2012-06-04",7600.0,7600.0,7200.0,7300.0,832700],["2012-06-05",7400.0,7700.0,7200.0,7500.0,446300],["2012-06-06",7600.0,7800.0,7400.0,7700.0,372400],["2012-06-07",7700.0,8200.0,7700.0,8000.0,1161200],["2012-06-08",8200.0,8300.0,7700.0,7800.0,862500],["2012-06-11",8000.0,8000.0,7700.0,7900.0,399800],["2012-06-12",7900.0,7900.0,7500.0,7600.0,520800],["2012-06-13",7600.0,7700.0,7400.0,7500.0,425900],["2012-06-14",7500.0,7700.0,7300.0,7400.0,246800],["2012-06-15",7500.0,7700.0,7400.0,7600.0,418300],["2012-06-18",7700.0,7900.0,7500.0,7600.0,311900],["2012-06-19",7500.0,7600.0,7300.0,7500.0,309600],["2012-06-20",7400.0,7500.0,7300.0,7400.0,449500],["2012-06-21",7500.0,7500.0,7200.0,7400.0,204200],["2012-06-22",7400.0,7400.0,7000.0,7000.0,667600],["2012-06-25",7000.0,7100.0,6600.0,6600.0,730300],["2012-06-26",6400.0,6500.0,6200.0,6300.0,748100],["2012-06-27",6200.0,6600.0,6100.0,6200.0,357900],["2012-06-28",6500.0,6600.0,6000.0,6600.0,472400],["2012-06-29",6700.0,6700.0,6400.0,6500.0,271000],["2012-07-02",6600.0,6600.0,6200.0,6200.0,485800],["2012-07-03",6300.0,6300.0,5900.0,6200.0,504900],["2012-07-04",6200.0,6300.0,5900.0,6000.0,265300],["2012-07-05",6000.0,6400.0,5900.0,6400.0,420500],["2012-07-06",6500.0,6600.0,6300.0,6300.0,534600],["2012-07-09",6300.0,6300.0,6000.0,6000.0,428100],["2012-07-10",6000.0,6100.0,5900.0,5900.0,209900],["2012-07-11",6000.0,6200.0,6000.0,6200.0,138800],["2012-07-12",6200.0,6500.0,6200.0,6400.0,390500],["2012-07-13",6400.0,6800.0,6300.0,6600.0,611700],["2012-07-16",6600.0,6600.0,6200.0,6300.0,504100],["2012-07-17",6300.0,6600.0,6300.0,6600.0,364300],["2012-07-18",6600.0,6600.0,6300.0,6400.0,397600],["2012-07-19",6600.0,6800.0,6400.0,6800.0,844400],["2012-07-20",6800.0,7100.0,6600.0,6700.0,794700],["2012-07-23",6600.0,6800.0,6500.0,6500.0,480400],["2012-07-24",6400.0,6400.0,6100.0,6100.0,685800],["2012-07-25",6100.0,6300.0,6100.0,6200.0,339600],["2012-07-26",6100.0,6400.0,6100.0,6200.0,317100],["2012-07-27",6300.0,6300.0,5900.0,5900.0,509300],["2012-07-30",5900.0,6000.0,5800.0,5900.0,543400],["2012-07-31",6000.0,6000.0,5800.0,5800.0,190100],["2012-08-01",5700.0,5800.0,5600.0,5700.0,176700],["2012-08-02",5800.0,5900.0,5700.0,5800.0,141800],["2012-08-03",5700.0,5900.0,5700.0,5800.0,329800],["2012-08-06",5800.0,6000.0,5800.0,6000.0,425700],["2012-08-07",6000.0,6100.0,5900.0,6000.0,396700],["2012-08-08",6000.0,6100.0,5900.0,6100.0,289500],["2012-08-09",6100.0,6200.0,6100.0,6100.0,536900],["2012-08-10",6100.0,6100.0,5900.0,6000.0,93200],["2012-08-13",5900.0,6000.0,5800.0,5900.0,109500],["2012-08-14",5800.0,6000.0,5800.0,5900.0,111300],["2012-08-15",5600.0,6000.0,5500.0,5800.0,165900],["2012-08-16",5800.0,5800.0,5800.0,5800.0,154000],["2012-08-17",5800.0,6000.0,5700.0,5900.0,82600],["2012-08-20",5900.0,6000.0,5800.0,5900.0,143000],["2012-08-21",5800.0,5800.0,5500.0,5500.0,497400],["2012-08-22",5300.0,5400.0,5200.0,5200.0,718900],["2012-08-23",4900.0,5100.0,4900.0,4900.0,150700],["2012-08-24",4600.0,5100.0,4600.0,4900.0,929000],["2012-08-27",4600.0,4800.0,4600.0,4600.0,198500],["2012-08-28",4600.0,4600.0,4400.0,4500.0,319300],["2012-08-29",4300.0,4800.0,4300.0,4800.0,340200],["2012-08-30",4900.0,5100.0,4700.0,5100.0,840900],["2012-08-31",5200.0,5300.0,5100.0,5300.0,769100],["2012-09-04",5300.0,5600.0,5200.0,5500.0,483200],["2012-09-05",5400.0,5400.0,5200.0,5200.0,672000],["2012-09-06",5000.0,5100.0,4900.0,4900.0,633000],["2012-09-07",4900.0,5000.0,4600.0,5000.0,396700],["2012-09-10",4900.0,4900.0,4600.0,4600.0,480500],["2012-09-11",4400.0,4500.0,4300.0,4400.0,431800],["2012-09-12",4300.0,4500.0,4300.0,4300.0,588800],["2012-09-13",4300.0,4500.0,4300.0,4500.0,273100],["2012-09-14",4500.0,4800.0,4500.0,4700.0,341700],["2012-09-17",4600.0,4700.0,4500.0,4500.0,344400],["2012-09-18",4500.0,4500.0,4200.0,4300.0,682400],["2012-09-19",4200.0,4400.0,4100.0,4300.0,276800],["2012-09-20",4300.0,4300.0,4100.0,4200.0,202600],["2012-09-21",4300.0,4400.0,4200.0,4400.0,290200],["2012-09-24",4300.0,4400.0,4300.0,4300.0,106100],["2012-09-25",4200.0,4400.0,4200.0,4400.0,157400],["2012-09-26",4300.0,4500.0,4300.0,4400.0,195800],["2012-09-27",4300.0,4300.0,4200.0,4200.0,155200],["2012-09-28",4200.0,4200.0,4100.0,4200.0,94700],["2012-10-01",4000.0,4200.0,4000.0,4000.0,363400],["2012-10-02",4000.0,4000.0,3800.0,3900.0,156500],["2012-10-03",3800.0,4100.0,3800.0,4100.0,154000],["2012-10-04",4100.0,4100.0,3900.0,4100.0,57400],["2012-10-05",4000.0,4200.0,4000.0,4100.0,181800],["2012-10-08",4100.0,4300.0,4100.0,4300.0,341600],["2012-10-09",4400.0,4500.0,4300.0,4300.0,152100],["2012-10-10",4300.0,4600.0,4200.0,4600.0,391900],["2012-10-11",4500.0,4800.0,4500.0,4600.0,495300],["2012-10-12",4600.0,4600.0,4400.0,4600.0,286400],["2012-10-15",4500.0,4600.0,4300.0,4400.0,388700],["2012-10-16",4500.0,4700.0,4400.0,4700.0,346400],["2012-10-17",4700.0,4700.0,4400.0,4500.0,186700],["2012-10-18",4500.0,4800.0,4400.0,4500.0,316500],["2012-10-19",4500.0,4500.0,4300.0,4300.0,233800],["2012-10-22",4200.0,4300.0,4100.0,4200.0,94100],["2012-10-23",4300.0,4400.0,4300.0,4400.0,188000],["2012-10-24",4500.0,4600.0,4300.0,4400.0,127200],["2012-10-25",4300.0,4300.0,4200.0,4200.0,44400],["2012-10-26",4100.0,4400.0,4100.0,4200.0,73500],["2012-10-29",4100.0,4300.0,4000.0,4000.0,145900],["2012-10-30",4100.0,4200.0,4100.0,4100.0,144400],["2012-10-31",4100.0,4200.0,4000.0,4200.0,125000],["2012-11-01",4200.0,4300.0,4100.0,4100.0,24500],["2012-11-02",4000.0,4000.0,3900.0,3900.0,684200],["2012-11-05",3700.0,3900.0,3700.0,3900.0,129200],["2012-11-06",3800.0,3900.0,3800.0,3900.0,80100],["2012-11-07",3900.0,4100.0,3900.0,4000.0,127800],["2012-11-08",4000.0,4000.0,3800.0,4000.0,77400],["2012-11-09",3900.0,4100.0,3900.0,4100.0,53600],["2012-11-12",4100.0,4200.0,4000.0,4100.0,185200],["2012-11-13",4100.0,4100.0,4000.0,4000.0,244500],["2012-11-14",4000.0,4100.0,3900.0,4000.0,98200],["2012-11-15",4100.0,4100.0,3900.0,3900.0,148600],["2012-11-16",3900.0,4000.0,3800.0,4000.0,59400],["2012-11-19",3900.0,4000.0,3800.0,3800.0,94400],["2012-11-20",3900.0,3900.0,3800.0,3900.0,125200],["2012-11-21",3900.0,3900.0,3700.0,3700.0,328600],["2012-11-22",3800.0,3900.0,3700.0,3900.0,102500],["2012-11-23",3800.0,3900.0,3700.0,3700.0,41300],["2012-11-26",3700.0,3700.0,3500.0,3600.0,260500],["2012-11-27",3600.0,3600.0,3400.0,3500.0,209000],["2012-11-28",3500.0,3500.0,3400.0,3500.0,89100],["2012-11-29",3600.0,3600.0,3400.0,3500.0,263000],["2012-11-30",3500.0,3500.0,3300.0,3400.0,49900],["2012-12-03",3200.0,3400.0,3200.0,3400.0,134100],["2012-12-04",3400.0,3600.0,3300.0,3500.0,161800],["2012-12-05",3600.0,3700.0,3500.0,3600.0,619300],["2012-12-06",3600.0,3700.0,3500.0,3600.0,154700],["2012-12-07",3600.0,3800.0,3600.0,3800.0,746300],["2012-12-10",3800.0,3900.0,3800.0,3900.0,768700],["2012-12-11",4000.0,4100.0,3800.0,3900.0,486600],["2012-12-12",3900.0,4100.0,3800.0,4000.0,536800],["2012-12-13",4000.0,4100.0,3800.0,3900.0,403600],["2012-12-14",3900.0,3900.0,3700.0,3800.0,506700],["2012-12-17",3800.0,4000.0,3700.0,3900.0,438400],["2012-12-18",4000.0,4100.0,3800.0,3800.0,417800],["2012-12-19",3800.0,4000.0,3800.0,4000.0,677900],["2012-12-20",4000.0,4000.0,3800.0,3900.0,340100],["2012-12-21",3800.0,3800.0,3700.0,3700.0,245200],["2012-12-24",3800.0,3900.0,3800.0,3900.0,351200],["2012-12-25",4000.0,4100.0,3800.0,3800.0,421000],["2012-12-26",3900.0,4000.0,3900.0,4000.0,444100],["2012-12-27",4100.0,4200.0,4000.0,4100.0,1810000],["2012-12-28",4200.0,4400.0,4200.0,4400.0,1393000],["2013-01-02",4600.0,4700.0,4500.0,4700.0,949500],["2013-01-03",4900.0,4900.0,4400.0,4400.0,1617500],["2013-01-04",4500.0,4700.0,4400.0,4600.0,661600],["2013-01-07",4700.0,4700.0,4300.0,4300.0,776700],["2013-01-08",4200.0,4400.0,4200.0,4400.0,721400],["2013-01-09",4500.0,4500.0,4100.0,4100.0,775320],["2013-01-10",4200.0,4300.0,4000.0,4300.0,525600],["2013-01-11",4200.0,4400.0,4200.0,4300.0,540500],["2013-01-14",4300.0,4500.0,4300.0,4400.0,339300],["2013-01-15",4500.0,4800.0,4400.0,4700.0,969500],["2013-01-16",4800.0,5100.0,4800.0,5000.0,1851300],["2013-01-17",5000.0,5300.0,4600.0,4700.0,840100],["2013-01-18",4800.0,4800.0,4500.0,4500.0,665600],["2013-01-21",4700.0,4900.0,4500.0,4800.0,854500],["2013-01-22",4800.0,4800.0,4400.0,4500.0,433700],["2013-01-23",4500.0,4600.0,4300.0,4300.0,266500],["2013-01-24",4400.0,4700.0,4300.0,4600.0,334100],["2013-01-25",4600.0,4700.0,4500.0,4500.0,441000],["2013-01-28",4500.0,4700.0,4400.0,4500.0,951450],["2013-01-29",4500.0,4800.0,4400.0,4800.0,726500],["2013-01-30",4800.0,5000.0,4600.0,4600.0,315400],["2013-01-31",4600.0,4700.0,4500.0,4500.0,338900],["2013-02-01",4500.0,4600.0,4400.0,4600.0,223200],["2013-02-04",4600.0,4600.0,4400.0,4400.0,239300],["2013-02-05",4400.0,4500.0,4300.0,4400.0,263000],["2013-02-06",4500.0,4500.0,4400.0,4500.0,214700],["2013-02-07",4500.0,4700.0,4400.0,4700.0,596900],["2013-02-08",4800.0,4800.0,4700.0,4800.0,417000],["2013-02-18",4800.0,5100.0,4800.0,5000.0,646700],["2013-02-19",5100.0,5200.0,4900.0,5000.0,651000],["2013-02-20",4800.0,5000.0,4800.0,5000.0,619200],["2013-02-21",5000.0,5100.0,4500.0,4500.0,1033000],["2013-02-22",4600.0,4700.0,4300.0,4500.0,561400],["2013-02-25",4600.0,4600.0,4500.0,4500.0,302400],["2013-02-26",4500.0,4600.0,4100.0,4200.0,417400],["2013-02-27",4200.0,4200.0,4000.0,4200.0,393100],["2013-02-28",4200.0,4300.0,4100.0,4100.0,359300],["2013-03-01",4100.0,4300.0,4100.0,4200.0,148400],["2013-03-04",4200.0,4200.0,3900.0,3900.0,356400],["2013-03-05",3800.0,3900.0,3700.0,3700.0,442800],["2013-03-06",3900.0,4000.0,3800.0,4000.0,302700],["2013-03-07",4000.0,4000.0,3800.0,3900.0,234200],["2013-03-08",3900.0,4000.0,3900.0,4000.0,392300],["2013-03-11",4000.0,4300.0,4000.0,4200.0,380000],["2013-03-12",4200.0,4200.0,4000.0,4200.0,286700],["2013-03-13",4000.0,4100.0,3900.0,4100.0,304200],["2013-03-14",4100.0,4100.0,3900.0,4100.0,173700],["2013-03-15",4000.0,4200.0,4000.0,4100.0,329100],["2013-03-18",4000.0,4100.0,3900.0,4000.0,168600],["2013-03-19",4000.0,4000.0,3900.0,4000.0,115600],["2013-03-20",4000.0,4100.0,3900.0,4000.0,101500],["2013-03-21",4000.0,4000.0,3900.0,4000.0,113300],["2013-03-22",4000.0,4000.0,3800.0,3900.0,130500],["2013-03-25",3900.0,4000.0,3800.0,4000.0,110800],["2013-03-26",3900.0,4000.0,3800.0,3900.0,119100],["2013-03-27",3800.0,3900.0,3800.0,3800.0,92400],["2013-03-28",3800.0,3800.0,3700.0,3700.0,161100],["2013-03-29",3700.0,3700.0,3500.0,3700.0,177100],["2013-04-01",3600.0,3900.0,3600.0,3900.0,296300],["2013-04-02",3900.0,3900.0,3800.0,3900.0,256400],["2013-04-03",3800.0,3800.0,3700.0,3800.0,183900],["2013-04-04",3800.0,3800.0,3500.0,3500.0,769500],["2013-04-05",3500.0,3700.0,3400.0,3700.0,250600],["2013-04-08",3600.0,3700.0,3500.0,3600.0,195300],["2013-04-09",3600.0,3700.0,3600.0,3600.0,252200],["2013-04-10",3600.0,3600.0,3400.0,3500.0,223000],["2013-04-11",3500.0,3500.0,3400.0,3500.0,246000],["2013-04-12",3500.0,3500.0,3400.0,3400.0,178600],["2013-04-15",3300.0,3300.0,3200.0,3200.0,278800],["2013-04-16",3200.0,3300.0,3100.0,3300.0,142000],["2013-04-17",3000.0,3300.0,3000.0,3100.0,95400],["2013-04-18",3000.0,3000.0,2900.0,2900.0,319700],["2013-04-22",2700.0,3000.0,2700.0,2700.0,651200],["2013-04-23",2500.0,2800.0,2500.0,2800.0,155800],["2013-04-24",2800.0,2800.0,2700.0,2800.0,71200],["2013-04-25",2700.0,2900.0,2700.0,2900.0,153600],["2013-04-26",2800.0,2900.0,2800.0,2800.0,145300],["2013-05-02",2800.0,2800.0,2800.0,2800.0,70000],["2013-05-03",2800.0,2900.0,2800.0,2900.0,115000],["2013-05-06",2900.0,3100.0,2900.0,3100.0,318400],["2013-05-07",3300.0,3300.0,3100.0,3200.0,257400],["2013-05-08",3200.0,3300.0,2900.0,3100.0,135350],["2013-05-09",3100.0,3200.0,3000.0,3100.0,75900],["2013-05-10",3100.0,3200.0,3000.0,3100.0,297800],["2013-05-13",3100.0,3200.0,3000.0,3100.0,62400],["2013-05-14",3000.0,3000.0,2900.0,2900.0,103900],["2013-05-15",3000.0,3100.0,3000.0,3000.0,86700],["2013-05-16",3000.0,3100.0,3000.0,3100.0,191200],["2013-05-17",3000.0,3000.0,2900.0,3000.0,56900],["2013-05-20",3100.0,3100.0,2900.0,3000.0,29100],["2013-05-21",3000.0,3100.0,3000.0,3100.0,371600],["2013-05-22",3100.0,3300.0,3100.0,3200.0,148200],["2013-05-23",3200.0,3200.0,3100.0,3100.0,208200],["2013-05-24",3100.0,3100.0,3000.0,3100.0,128100],["2013-05-27",3200.0,3400.0,3200.0,3300.0,304000],["2013-05-28",3300.0,3400.0,3200.0,3300.0,265600],["2013-05-29",3000.0,3500.0,3000.0,3400.0,448300],["2013-05-30",3400.0,3500.0,3300.0,3500.0,240500],["2013-05-31",3500.0,3500.0,3300.0,3400.0,372500],["2013-06-03",3400.0,3400.0,3300.0,3400.0,112500],["2013-06-04",3400.0,3400.0,3200.0,3300.0,153100],["2013-06-05",3200.0,3300.0,3100.0,3300.0,290400],["2013-06-06",3200.0,3300.0,3200.0,3300.0,138500],["2013-06-07",3200.0,3300.0,3100.0,3300.0,200900],["2013-06-10",3300.0,3400.0,3200.0,3200.0,126300],["2013-06-11",3200.0,3200.0,3100.0,3200.0,96500],["2013-06-12",3200.0,3200.0,3100.0,3200.0,187000],["2013-06-13",3200.0,3200.0,3100.0,3200.0,211200],["2013-06-14",3200.0,3300.0,3100.0,3200.0,202000],["2013-06-17",3200.0,3300.0,3000.0,3100.0,292500],["2013-06-18",3100.0,3200.0,3100.0,3200.0,341600],["2013-06-19",3300.0,3300.0,3200.0,3200.0,264600],["2013-06-20",3200.0,3200.0,3000.0,3200.0,141500],["2013-06-21",3100.0,3200.0,3100.0,3100.0,244600],["2013-06-24",3100.0,3200.0,3000.0,3100.0,91800],["2013-06-25",3000.0,3000.0,2900.0,2900.0,393000],["2013-06-26",2900.0,3000.0,2900.0,2900.0,59200],["2013-06-27",3000.0,3000.0,2900.0,3000.0,99500],["2013-06-28",3000.0,3000.0,2900.0,3000.0,120500],["2013-07-01",3000.0,3000.0,2900.0,2900.0,71800],["2013-07-02",2900.0,3000.0,2900.0,3000.0,169800],["2013-07-03",2900.0,3000.0,2900.0,3000.0,76800],["2013-07-04",2900.0,3000.0,2800.0,2900.0,136600],["2013-07-05",2900.0,2900.0,2800.0,2900.0,61900],["2013-07-08",2900.0,2900.0,2800.0,2900.0,47900],["2013-07-09",2800.0,2900.0,2800.0,2800.0,184700],["2013-07-10",2800.0,2900.0,2800.0,2900.0,109700],["2013-07-11",2800.0,2900.0,2800.0,2900.0,117600],["2013-07-12",2900.0,3000.0,2800.0,3000.0,300000],["2013-07-15",2900.0,3000.0,2800.0,2900.0,312100],["2013-07-16",2800.0,2800.0,2700.0,2700.0,597800],["2013-07-17",2700.0,2800.0,2700.0,2800.0,78800],["2013-07-18",2800.0,2800.0,2600.0,2600.0,197300],["2013-07-19",2700.0,2700.0,2600.0,2700.0,115300],["2013-07-22",2600.0,2700.0,2500.0,2500.0,117100],["2013-07-23",2600.0,2600.0,2500.0,2500.0,135200],["2013-07-24",2300.0,2500.0,2300.0,2400.0,150200],["2013-07-25",2200.0,2400.0,2100.0,2400.0,201000],["2013-07-26",2200.0,2600.0,2200.0,2600.0,629000],["2013-07-29",2700.0,2700.0,2500.0,2600.0,90900],["2013-07-30",2500.0,2600.0,2500.0,2600.0,132000],["2013-07-31",2500.0,2600.0,2400.0,2400.0,138800],["2013-08-01",2500.0,2600.0,2500.0,2600.0,56200],["2013-08-02",2600.0,2600.0,2500.0,2600.0,80900],["2013-08-05",2500.0,2500.0,2400.0,2500.0,54600],["2013-08-06",2500.0,2500.0,2400.0,2500.0,101900],["2013-08-07",2400.0,2500.0,2400.0,2400.0,187300],["2013-08-08",2500.0,2600.0,2400.0,2500.0,162600],["2013-08-09",2400.0,2500.0,2400.0,2400.0,122300],["2013-08-12",2500.0,2500.0,2400.0,2500.0,56200],["2013-08-13",2500.0,2500.0,2400.0,2400.0,103000],["2013-08-14",2400.0,2500.0,2400.0,2400.0,60200],["2013-08-15",2400.0,2500.0,2400.0,2400.0,87510],["2013-08-16",2500.0,2500.0,2400.0,2400.0,32100],["2013-08-19",2400.0,2500.0,2400.0,2500.0,303300],["2013-08-20",2500.0,2600.0,2400.0,2500.0,224200],["2013-08-21",2500.0,2500.0,2400.0,2500.0,134400],["2013-08-22",2400.0,2400.0,2300.0,2300.0,514700],["2013-08-23",2200.0,2300.0,2200.0,2300.0,76800],["2013-08-26",2200.0,2300.0,2200.0,2200.0,246200],["2013-08-27",2200.0,2300.0,2100.0,2100.0,137200],["2013-08-28",2100.0,2100.0,2000.0,2000.0,151300],["2013-08-29",2000.0,2100.0,2000.0,2100.0,122100],["2013-08-30",2000.0,2100.0,1900.0,2100.0,229600],["2013-09-03",2000.0,2100.0,2000.0,2100.0,178300],["2013-09-04",2000.0,2000.0,1900.0,2000.0,64400],["2013-09-05",2000.0,2000.0,1900.0,1900.0,13500],["2013-09-06",1800.0,2000.0,1800.0,1800.0,162700],["2013-09-09",1800.0,1800.0,1700.0,1700.0,353700],["2013-09-10",1700.0,1800.0,1600.0,1800.0,156300],["2013-09-11",1800.0,1900.0,1700.0,1800.0,110200],["2013-09-12",1800.0,1900.0,1700.0,1700.0,83400],["2013-09-13",1700.0,1800.0,1700.0,1800.0,103800],["2013-09-16",1800.0,1800.0,1800.0,1800.0,58300],["2013-09-17",1700.0,1800.0,1700.0,1700.0,18400],["2013-09-18",1700.0,1800.0,1700.0,1700.0,88700],["2013-09-19",1800.0,1800.0,1700.0,1800.0,72100],["2013-09-20",1700.0,1800.0,1700.0,1700.0,13600],["2013-09-23",1800.0,1800.0,1800.0,1800.0,128300],["2013-09-24",1800.0,1900.0,1800.0,1900.0,146200],["2013-09-25",1800.0,2000.0,1800.0,1900.0,291000],["2013-09-26",1900.0,1900.0,1900.0,1900.0,63100],["2013-09-27",1900.0,2000.0,1800.0,1900.0,95200],["2013-09-30",1900.0,2000.0,1900.0,1900.0,52600],["2013-10-01",1900.0,2000.0,1800.0,1800.0,359000],["2013-10-02",1900.0,1900.0,1900.0,1900.0,144100],["2013-10-03",2000.0,2000.0,1900.0,1900.0,140900],["2013-10-04",1900.0,1900.0,1800.0,1900.0,15200],["2013-10-07",1800.0,2000.0,1800.0,1900.0,160000],["2013-10-08",1900.0,1900.0,1800.0,1800.0,31600],["2013-10-09",1800.0,1900.0,1800.0,1900.0,262000],["2013-10-10",1900.0,1900.0,1900.0,1900.0,122200],["2013-10-11",1900.0,2000.0,1900.0,1900.0,51900],["2013-10-14",1800.0,1900.0,1800.0,1900.0,36100],["2013-10-15",1900.0,2000.0,1800.0,2000.0,116900],["2013-10-16",1900.0,2000.0,1900.0,2000.0,146300],["2013-10-17",2000.0,2200.0,2000.0,2100.0,582700],["2013-10-18",2100.0,2200.0,2000.0,2200.0,107100],["2013-10-21",2200.0,2200.0,2100.0,2100.0,149800],["2013-10-22",2200.0,2200.0,1900.0,1900.0,185100],["2013-10-23",1900.0,2000.0,1900.0,2000.0,422100],["2013-10-24",2100.0,2100.0,1900.0,2000.0,231700],["2013-10-25",2000.0,2000.0,1900.0,2000.0,62100],["2013-10-28",2000.0,2100.0,2000.0,2000.0,133000],["2013-10-29",2000.0,2000.0,1900.0,2000.0,17500],["2013-10-30",2000.0,2000.0,1900.0,2000.0,83200],["2013-10-31",1900.0,2000.0,1900.0,1900.0,102800],["2013-11-01",1900.0,2000.0,1900.0,1900.0,68800],["2013-11-04",2000.0,2000.0,1900.0,2000.0,282900],["2013-11-05",2100.0,2200.0,2100.0,2200.0,646700],["2013-11-06",2400.0,2400.0,2400.0,2400.0,1069250],["2013-11-07",2600.0,2600.0,2400.0,2400.0,420100],["2013-11-08",2400.0,2400.0,2300.0,2400.0,354300],["2013-11-11",2300.0,2500.0,2300.0,2500.0,611600],["2013-11-12",2500.0,2700.0,2500.0,2600.0,874200],["2013-11-13",2500.0,2500.0,2400.0,2400.0,397610],["2013-11-14",2300.0,2500.0,2300.0,2400.0,302100],["2013-11-15",2400.0,2500.0,2300.0,2400.0,377100],["2013-11-18",2400.0,2600.0,2400.0,2600.0,848800],["2013-11-19",2600.0,2600.0,2500.0,2500.0,203900],["2013-11-20",2400.0,2600.0,2400.0,2600.0,293300],["2013-11-21",2600.0,2800.0,2600.0,2600.0,1840900],["2013-11-22",2600.0,2700.0,2500.0,2700.0,344200],["2013-11-25",2700.0,2900.0,2700.0,2700.0,806900],["2013-11-26",2700.0,2900.0,2600.0,2900.0,631400],["2013-11-27",2900.0,3000.0,2800.0,3000.0,474600],["2013-11-28",3000.0,3300.0,3000.0,3300.0,1710200],["2013-11-29",3500.0,3500.0,3000.0,3100.0,632300],["2013-12-02",3100.0,3200.0,2900.0,2900.0,544100],["2013-12-03",2900.0,3100.0,2900.0,3100.0,359200],["2013-12-04",3100.0,3100.0,2900.0,3000.0,469800],["2013-12-05",3100.0,3100.0,2900.0,3000.0,359100],["2013-12-06",3000.0,3100.0,3000.0,3100.0,232200],["2013-12-09",3100.0,3100.0,2900.0,2900.0,422200],["2013-12-10",2900.0,3000.0,2900.0,3000.0,422100],["2013-12-11",3000.0,3000.0,2700.0,2800.0,409500],["2013-12-12",2800.0,2800.0,2600.0,2800.0,379100],["2013-12-13",2800.0,2900.0,2700.0,2800.0,221700],["2013-12-16",2700.0,2800.0,2700.0,2800.0,169000],["2013-12-17",2700.0,2900.0,2700.0,2900.0,383200],["2013-12-18",2800.0,3000.0,2800.0,2900.0,452510],["2013-12-19",2900.0,3000.0,2900.0,3000.0,317200],["2013-12-20",3000.0,3100.0,2900.0,3000.0,473510],["2013-12-23",3000.0,3200.0,3000.0,3100.0,673900],["2013-12-24",3100.0,3200.0,3000.0,3000.0,461500],["2013-12-25",3100.0,3200.0,3000.0,3200.0,635500],["2013-12-26",3200.0,3200.0,3100.0,3100.0,183300],["2013-12-27",3100.0,3100.0,2900.0,2900.0,475900],["2013-12-30",3000.0,3000.0,2800.0,2800.0,299010],["2013-12-31",2800.0,3000.0,2800.0,3000.0,253300],["2014-01-02",3100.0,3100.0,2900.0,3000.0,368000],["2014-01-03",2900.0,3000.0,2900.0,3000.0,146600],["2014-01-06",2900.0,3000.0,2800.0,2900.0,144700],["2014-01-07",2900.0,3000.0,2900.0,3000.0,118400],["2014-01-08",3000.0,3000.0,2900.0,3000.0,71100],["2014-01-09",2900.0,3000.0,2900.0,3000.0,471610],["2014-01-10",3000.0,3000.0,2900.0,2900.0,317700],["2014-01-13",3000.0,3100.0,3000.0,3000.0,443000],["2014-01-14",3000.0,3000.0,2900.0,3000.0,147600],["2014-01-15",2900.0,3000.0,2900.0,2900.0,258900],["2014-01-16",2900.0,3000.0,2800.0,2900.0,144000],["2014-01-17",2800.0,2900.0,2800.0,2800.0,194200],["2014-01-20",2800.0,2800.0,2700.0,2700.0,177700],["2014-01-21",2700.0,2800.0,2700.0,2800.0,146600],["2014-01-22",2600.0,2800.0,2600.0,2600.0,414400],["2014-01-23",2700.0,2800.0,2600.0,2800.0,132000],["2014-01-24",2700.0,2800.0,2700.0,2700.0,24300],["2014-01-27",2600.0,2700.0,2600.0,2700.0,59500],["2014-02-06",2800.0,2900.0,2800.0,2900.0,337000],["2014-02-07",2900.0,3000.0,2900.0,2900.0,145000],["2014-02-10",2900.0,2900.0,2800.0,2800.0,65400],["2014-02-11",2800.0,2900.0,2800.0,2800.0,153900],["2014-02-12",2800.0,2800.0,2700.0,2800.0,171000],["2014-02-13",2800.0,2900.0,2800.0,2800.0,119100],["2014-02-14",2800.0,3000.0,2800.0,3000.0,666800],["2014-02-17",3000.0,3000.0,2900.0,3000.0,287000],["2014-02-18",2900.0,3000.0,2800.0,3000.0,215900],["2014-02-19",2900.0,3000.0,2900.0,2900.0,338900],["2014-02-20",2900.0,3000.0,2700.0,2800.0,827000],["2014-02-21",2800.0,2900.0,2700.0,2800.0,105100],["2014-02-24",2900.0,3000.0,2900.0,3000.0,536000],["2014-02-25",3100.0,3300.0,3100.0,3300.0,1767600],["2014-02-26",3500.0,3600.0,3500.0,3600.0,1099600],["2014-02-27",3800.0,3800.0,3500.0,3500.0,1036000],["2014-02-28",3500.0,3500.0,3200.0,3300.0,500500],["2014-03-03",3200.0,3300.0,3000.0,3000.0,812600],["2014-03-04",3000.0,3300.0,3000.0,3300.0,206100],["2014-03-05",3200.0,3400.0,3000.0,3200.0,499400],["2014-03-06",3200.0,3400.0,3200.0,3300.0,781600],["2014-03-07",3400.0,3400.0,3300.0,3300.0,429700],["2014-03-10",3400.0,3600.0,3300.0,3600.0,671000],["2014-03-11",3600.0,3700.0,3500.0,3600.0,965600],["2014-03-12",3600.0,3600.0,3400.0,3400.0,532300],["2014-03-13",3400.0,3600.0,3400.0,3600.0,559700],["2014-03-14",3500.0,3800.0,3500.0,3700.0,1036400],["2014-03-17",3700.0,4000.0,3700.0,4000.0,1015400],["2014-03-18",4200.0,4400.0,4200.0,4400.0,1485300],["2014-03-19",4700.0,4800.0,4400.0,4800.0,1211800],["2014-03-20",4800.0,4900.0,4500.0,4600.0,1363000],["2014-03-21",4700.0,4900.0,4500.0,4900.0,1283700],["2014-03-24",5000.0,5300.0,5000.0,5300.0,771200],["2014-03-25",5600.0,5800.0,5400.0,5600.0,1929300],["2014-03-26",5600.0,5800.0,5100.0,5100.0,1726000],["2014-03-27",5100.0,5200.0,4600.0,4900.0,1157100],["2014-03-28",5000.0,5300.0,5000.0,5100.0,1601400],["2014-03-31",5000.0,5200.0,4800.0,4800.0,732700],["2014-04-01",4900.0,4900.0,4400.0,4500.0,976500],["2014-04-02",4500.0,4500.0,4100.0,4100.0,1204800],["2014-04-03",4100.0,4500.0,4100.0,4500.0,865900],["2014-04-04",4500.0,4600.0,4200.0,4200.0,401100],["2014-04-07",4200.0,4400.0,4200.0,4400.0,295800],["2014-04-08",4600.0,4600.0,4400.0,4500.0,425700],["2014-04-10",4500.0,4500.0,4200.0,4200.0,431700],["2014-04-11",4200.0,4300.0,4000.0,4300.0,288200],["2014-04-14",4200.0,4300.0,4100.0,4100.0,234700],["2014-04-15",4100.0,4100.0,3700.0,3800.0,646000],["2014-04-16",3600.0,3700.0,3500.0,3500.0,639900],["2014-04-17",3500.0,3800.0,3500.0,3800.0,528100],["2014-04-18",3700.0,3700.0,3500.0,3500.0,464000],["2014-04-21",3500.0,3600.0,3200.0,3300.0,380800],["2014-04-22",3300.0,3600.0,3200.0,3600.0,448500],["2014-04-23",3700.0,3700.0,3400.0,3600.0,293000],["2014-04-24",3400.0,3600.0,3400.0,3400.0,265700],["2014-04-25",3400.0,3600.0,3400.0,3500.0,142200],["2014-04-28",3500.0,3500.0,3300.0,3400.0,450900],["2014-04-29",3300.0,3500.0,3300.0,3500.0,131700],["2014-05-05",3500.0,3500.0,3200.0,3300.0,279200],["2014-05-06",3200.0,3200.0,3000.0,3100.0,794400],["2014-05-07",3200.0,3200.0,3000.0,3000.0,229500],["2014-05-08",2900.0,2900.0,2700.0,2700.0,637300],["2014-05-09",2500.0,2900.0,2500.0,2900.0,499100],["2014-05-12",2800.0,2800.0,2700.0,2700.0,494000],["2014-05-13",2600.0,2700.0,2500.0,2500.0,456400],["2014-05-14",2400.0,2700.0,2300.0,2700.0,619700],["2014-05-15",2800.0,2800.0,2500.0,2500.0,369300],["2014-05-16",2400.0,2700.0,2400.0,2600.0,323000],["2014-05-19",2800.0,2800.0,2500.0,2700.0,300000],["2014-05-20",2700.0,2900.0,2700.0,2900.0,609600],["2014-05-21",3100.0,3100.0,3000.0,3100.0,666800],["2014-05-22",3400.0,3400.0,3200.0,3200.0,1898300],["2014-05-23",3200.0,3300.0,3100.0,3200.0,410900],["2014-05-26",3100.0,3300.0,3000.0,3300.0,341900],["2014-05-27",3300.0,3400.0,3100.0,3300.0,1062400],["2014-05-28",3400.0,3600.0,3300.0,3400.0,1027200],["2014-05-29",3600.0,3600.0,3200.0,3400.0,619300],["2014-05-30",3200.0,3300.0,3200.0,3300.0,301900],["2014-06-02",3100.0,3200.0,3000.0,3100.0,467600],["2014-06-03",3100.0,3200.0,3000.0,3000.0,183600],["2014-06-04",3100.0,3100.0,2800.0,2900.0,543200],["2014-06-05",2900.0,3100.0,2800.0,3100.0,187400],["2014-06-06",3100.0,3200.0,3000.0,3200.0,172700],["2014-06-09",3100.0,3200.0,3000.0,3100.0,488400],["2014-06-10",3000.0,3100.0,2900.0,2900.0,486000],["2014-06-11",2900.0,3100.0,2900.0,3100.0,144000],["2014-06-12",3100.0,3200.0,3000.0,3000.0,289100],["2014-06-13",3000.0,3100.0,2900.0,3000.0,420100],["2014-06-16",3100.0,3200.0,3000.0,3100.0,280700],["2014-06-17",3100.0,3200.0,3000.0,3100.0,238200],["2014-06-18",3100.0,3200.0,3100.0,3200.0,278000],["2014-06-19",3200.0,3200.0,2900.0,3000.0,578800],["2014-06-20",3000.0,3100.0,3000.0,3100.0,222700],["2014-06-23",3100.0,3100.0,3000.0,3100.0,100700],["2014-06-24",3000.0,3200.0,3000.0,3200.0,300100],["2014-06-25",3100.0,3200.0,3000.0,3100.0,219300],["2014-06-26",3100.0,3200.0,3000.0,3100.0,319700],["2014-06-27",3000.0,3100.0,3000.0,3100.0,51700],["2014-06-30",3000.0,3100.0,3000.0,3100.0,172100],["2014-07-01",3000.0,3200.0,3000.0,3100.0,419400],["2014-07-02",3100.0,3300.0,3100.0,3300.0,674200],["2014-07-03",3300.0,3400.0,3300.0,3300.0,667300],["2014-07-04",3400.0,3400.0,3300.0,3400.0,662200],["2014-07-07",3400.0,3400.0,3200.0,3300.0,463600],["2014-07-08",3300.0,3300.0,3200.0,3300.0,298100],["2014-07-09",3300.0,3500.0,3300.0,3500.0,663450],["2014-07-10",3400.0,3500.0,3300.0,3400.0,735500],["2014-07-11",3300.0,3400.0,3200.0,3300.0,117300],["2014-07-14",3300.0,3300.0,3200.0,3200.0,31800],["2014-07-15",3300.0,3400.0,3200.0,3200.0,362400],["2014-07-16",3400.0,3500.0,3300.0,3300.0,327600],["2014-07-17",3300.0,3300.0,3200.0,3300.0,127900],["2014-07-18",3300.0,3300.0,3100.0,3300.0,329400],["2014-07-21",3200.0,3300.0,3100.0,3200.0,262900],["2014-07-22",3200.0,3200.0,3000.0,3000.0,376000],["2014-07-23",3100.0,3100.0,3000.0,3100.0,187800],["2014-07-24",3100.0,3200.0,3000.0,3100.0,203000],["2014-07-25",3200.0,3200.0,3000.0,3000.0,252800],["2014-07-28",3000.0,3100.0,2900.0,3000.0,380200],["2014-07-29",3000.0,3100.0,3000.0,3100.0,97000],["2014-07-30",3000.0,3100.0,3000.0,3100.0,110700],["2014-07-31",3100.0,3200.0,3100.0,3200.0,93800],["2014-08-01",3100.0,3200.0,3000.0,3000.0,209300],["2014-08-04",3000.0,3100.0,3000.0,3100.0,84800],["2014-08-05",3100.0,3200.0,3100.0,3100.0,238400],["2014-08-06",3100.0,3300.0,3100.0,3200.0,365300],["2014-08-07",3100.0,3200.0,3100.0,3100.0,213400],["2014-08-08",3100.0,3300.0,3100.0,3200.0,649600],["2014-08-11",3200.0,3200.0,3100.0,3200.0,248800],["2014-08-12",3100.0,3200.0,3100.0,3200.0,206800],["2014-08-13",3200.0,3200.0,3100.0,3100.0,118900],["2014-08-14",3100.0,3200.0,3100.0,3100.0,175000],["2014-08-15",3100.0,3300.0,3100.0,3200.0,1036400],["2014-08-18",3200.0,3400.0,3200.0,3400.0,565600],["2014-08-19",3400.0,3400.0,3200.0,3300.0,458200],["2014-08-20",3200.0,3200.0,3200.0,3200.0,42700],["2014-08-21",3200.0,3300.0,3100.0,3100.0,409900],["2014-08-22",3200.0,3300.0,3200.0,3300.0,282410],["2014-08-25",3300.0,3400.0,3300.0,3300.0,453400],["2014-08-26",3300.0,3500.0,3300.0,3400.0,1033240],["2014-08-27",3400.0,3600.0,3400.0,3500.0,967200],["2014-08-28",3500.0,3600.0,3400.0,3400.0,484210],["2014-08-29",3400.0,3500.0,3300.0,3500.0,518400],["2014-09-03",3500.0,3700.0,3500.0,3600.0,989800],["2014-09-04",3600.0,3600.0,3400.0,3500.0,371250],["2014-09-05",3500.0,3600.0,3400.0,3600.0,524600],["2014-09-08",3600.0,3800.0,3600.0,3800.0,1257100],["2014-09-09",3700.0,3800.0,3500.0,3500.0,742300],["2014-09-10",3400.0,3500.0,3300.0,3500.0,559850],["2014-09-11",3600.0,3800.0,3500.0,3800.0,1812000],["2014-09-12",3900.0,4100.0,3700.0,4100.0,2112600],["2014-09-15",4100.0,4500.0,4100.0,4100.0,1766000],["2014-09-16",4100.0,4100.0,3700.0,4000.0,1576300],["2014-09-17",4000.0,4100.0,3700.0,3800.0,1079600],["2014-09-18",3700.0,3900.0,3500.0,3600.0,760700],["2014-09-19",3500.0,3800.0,3500.0,3700.0,765500],["2014-09-22",3700.0,3800.0,3400.0,3400.0,373200],["2014-09-23",3500.0,3600.0,3400.0,3500.0,499800],["2014-09-24",3500.0,3600.0,3400.0,3400.0,312000],["2014-09-25",3500.0,3600.0,3400.0,3500.0,527600],["2014-09-26",3600.0,3600.0,3500.0,3600.0,507300],["2014-09-29",3600.0,3600.0,3400.0,3500.0,252800],["2014-09-30",3400.0,3600.0,3400.0,3500.0,384800],["2014-10-01",3500.0,3600.0,3400.0,3600.0,478400],["2014-10-02",3600.0,3600.0,3400.0,3600.0,492200],["2014-10-03",3600.0,3600.0,3500.0,3500.0,429500],["2014-10-06",3600.0,3600.0,3500.0,3500.0,291700],["2014-10-07",3500.0,3700.0,3500.0,3600.0,500000],["2014-10-08",3600.0,3700.0,3500.0,3600.0,830100],["2014-10-09",3700.0,3800.0,3600.0,3600.0,262900],["2014-10-10",3600.0,3700.0,3500.0,3600.0,355900],["2014-10-13",3600.0,3600.0,3500.0,3500.0,370300],["2014-10-14",3600.0,3600.0,3400.0,3400.0,240200],["2014-10-15",3400.0,3500.0,3300.0,3500.0,278900],["2014-10-16",3400.0,3500.0,3200.0,3200.0,481600],["2014-10-17",3300.0,3400.0,3200.0,3400.0,261100],["2014-10-20",3400.0,3400.0,3200.0,3300.0,162500],["2014-10-21",3300.0,3400.0,3100.0,3300.0,466200],["2014-10-22",3200.0,3400.0,3200.0,3400.0,155500],["2014-10-23",3400.0,3400.0,3100.0,3100.0,219500],["2014-10-24",3200.0,3200.0,3100.0,3200.0,234000],["2014-10-27",3100.0,3200.0,3000.0,3100.0,554000],["2014-10-28",3200.0,3200.0,3100.0,3200.0,256900],["2014-10-29",3200.0,3200.0,3000.0,3100.0,135400],["2014-10-30",3200.0,3200.0,3100.0,3100.0,237500],["2014-10-31",3200.0,3400.0,3100.0,3300.0,559900],["2014-11-03",3300.0,3500.0,3300.0,3400.0,275000],["2014-11-04",3400.0,3400.0,3300.0,3300.0,343200],["2014-11-05",3300.0,3400.0,3100.0,3300.0,173000],["2014-11-06",3300.0,3300.0,3200.0,3200.0,76400],["2014-11-07",3200.0,3300.0,3200.0,3200.0,176200],["2014-11-10",3200.0,3300.0,3200.0,3300.0,179300],["2014-11-11",3200.0,3300.0,3200.0,3300.0,89900],["2014-11-12",3200.0,3300.0,3200.0,3300.0,149800],["2014-11-13",3300.0,3400.0,3200.0,3300.0,332100],["2014-11-14",3300.0,3400.0,3300.0,3300.0,259700],["2014-11-17",3300.0,3300.0,3200.0,3200.0,101300],["2014-11-18",3300.0,3300.0,3100.0,3200.0,225300],["2014-11-19",3200.0,3300.0,3000.0,3000.0,572800],["2014-11-20",3000.0,3300.0,3000.0,3200.0,112400],["2014-11-21",3300.0,3300.0,3200.0,3200.0,115900],["2014-11-24",3200.0,3200.0,3100.0,3100.0,230200],["2014-11-25",3200.0,3200.0,3100.0,3200.0,18900],["2014-11-26",3200.0,3200.0,3000.0,3200.0,347700],["2014-11-27",3200.0,3200.0,3100.0,3200.0,658100],["2014-11-28",3200.0,3300.0,3200.0,3300.0,103000],["2014-12-01",3200.0,3300.0,3100.0,3200.0,252900],["2014-12-02",3100.0,3200.0,3100.0,3100.0,72300],["2014-12-03",3100.0,3200.0,3100.0,3200.0,36900],["2014-12-04",3200.0,3200.0,3100.0,3100.0,159500],["2014-12-05",3100.0,3200.0,3100.0,3200.0,275300],["2014-12-08",3100.0,3100.0,3000.0,3000.0,201300],["2014-12-09",3100.0,3100.0,2900.0,2900.0,556100],["2014-12-10",2800.0,3000.0,2800.0,3000.0,269700],["2014-12-11",3000.0,3000.0,2900.0,3000.0,92700],["2014-12-12",3000.0,3000.0,2900.0,2900.0,116700],["2014-12-15",2900.0,3100.0,2900.0,3100.0,353200],["2014-12-16",3100.0,3100.0,3000.0,3100.0,326100],["2014-12-17",3000.0,3100.0,2800.0,2900.0,258400],["2014-12-18",3000.0,3100.0,2900.0,3000.0,202600],["2014-12-19",3000.0,3000.0,2900.0,3000.0,250500],["2014-12-22",3000.0,3000.0,2900.0,3000.0,63100],["2014-12-23",2900.0,3000.0,2900.0,3000.0,153200],["2014-12-24",3000.0,3000.0,2900.0,3000.0,213800],["2014-12-25",2900.0,2900.0,2800.0,2900.0,60400],["2014-12-26",2900.0,2900.0,2800.0,2800.0,524600],["2014-12-29",2800.0,2900.0,2600.0,2600.0,101100],["2014-12-30",2600.0,2800.0,2600.0,2700.0,108400],["2014-12-31",2700.0,2900.0,2700.0,2900.0,282900],["2015-01-05",3000.0,3100.0,3000.0,3000.0,62700],["2015-01-06",3000.0,3000.0,2900.0,3000.0,87200],["2015-01-07",2900.0,3000.0,2800.0,2900.0,157700],["2015-01-08",2900.0,2900.0,2800.0,2900.0,59600],["2015-01-09",2900.0,3000.0,2800.0,3000.0,62400],["2015-01-12",3000.0,3000.0,2800.0,2900.0,116200],["2015-01-13",2900.0,2900.0,2800.0,2900.0,28600],["2015-01-14",3000.0,3000.0,2800.0,2900.0,20200],["2015-01-15",2900.0,2900.0,2800.0,2900.0,83100],["2015-01-16",2900.0,2900.0,2800.0,2900.0,64000],["2015-01-19",2900.0,2900.0,2800.0,2900.0,77900],["2015-01-20",3100.0,3100.0,2800.0,2900.0,42600],["2015-01-21",2800.0,2900.0,2800.0,2900.0,192450],["2015-01-22",2800.0,2900.0,2800.0,2800.0,167000],["2015-01-23",2800.0,2900.0,2800.0,2900.0,46600],["2015-01-26",2800.0,2800.0,2700.0,2800.0,408500],["2015-01-27",2700.0,2800.0,2600.0,2800.0,94400],["2015-01-28",2600.0,2800.0,2600.0,2700.0,118600],["2015-01-29",2900.0,2900.0,2600.0,2700.0,115100],["2015-01-30",2700.0,2700.0,2600.0,2600.0,95200],["2015-02-02",2600.0,2700.0,2600.0,2700.0,165800],["2015-02-03",2700.0,2800.0,2600.0,2600.0,76800],["2015-02-04",2600.0,2600.0,2500.0,2500.0,156900],["2015-02-05",2500.0,2600.0,2500.0,2500.0,91600],["2015-02-06",2500.0,2500.0,2300.0,2400.0,146700],["2015-02-09",2500.0,2500.0,2300.0,2400.0,82000],["2015-02-10",2300.0,2400.0,2300.0,2400.0,18000],["2015-02-11",2400.0,2500.0,2300.0,2500.0,76200],["2015-02-12",2500.0,2600.0,2500.0,2500.0,49400],["2015-02-13",2500.0,2500.0,2400.0,2400.0,224900],["2015-02-24",2400.0,2500.0,2400.0,2500.0,81900],["2015-02-25",2500.0,2500.0,2400.0,2400.0,47300],["2015-02-26",2400.0,2500.0,2400.0,2500.0,69500],["2015-02-27",2500.0,2600.0,2500.0,2600.0,289200],["2015-03-02",2600.0,2600.0,2500.0,2600.0,110400],["2015-03-03",2500.0,2600.0,2500.0,2600.0,44000],["2015-03-04",2500.0,2600.0,2500.0,2600.0,126600],["2015-03-05",2500.0,2600.0,2500.0,2600.0,199500],["2015-03-06",2600.0,2600.0,2500.0,2500.0,25300],["2015-03-09",2500.0,2600.0,2500.0,2500.0,48200],["2015-03-10",2500.0,2600.0,2400.0,2500.0,57900],["2015-03-11",2500.0,2500.0,2400.0,2500.0,122200],["2015-03-12",2400.0,2500.0,2400.0,2500.0,130500],["2015-03-13",2500.0,2500.0,2400.0,2400.0,65600],["2015-03-16",2400.0,2500.0,2400.0,2500.0,45600],["2015-03-17",2500.0,2500.0,2400.0,2400.0,16800],["2015-03-18",2400.0,2400.0,2300.0,2400.0,107300],["2015-03-19",2400.0,2500.0,2400.0,2400.0,178000],["2015-03-20",2400.0,2500.0,2300.0,2500.0,138600],["2015-03-23",2500.0,2500.0,2400.0,2400.0,32100],["2015-03-24",2400.0,2400.0,2300.0,2400.0,88200],["2015-03-25",2400.0,2400.0,2300.0,2400.0,79800],["2015-03-26",2300.0,2400.0,2300.0,2400.0,76300],["2015-03-27",2300.0,2400.0,2300.0,2300.0,68200],["2015-03-30",2300.0,2400.0,2300.0,2300.0,124900],["2015-03-31",2400.0,2400.0,2300.0,2400.0,91500],["2015-04-01",2400.0,2400.0,2200.0,2200.0,265400],["2015-04-02",2200.0,2300.0,2200.0,2300.0,179900],["2015-04-03",2300.0,2300.0,2100.0,2300.0,23700],["2015-04-06",2200.0,2300.0,2200.0,2300.0,32400],["2015-04-07",2200.0,2300.0,2100.0,2300.0,95100],["2015-04-08",2300.0,2300.0,2100.0,2200.0,128600],["2015-04-09",2100.0,2300.0,2100.0,2300.0,204900],["2015-04-10",2200.0,2300.0,2100.0,2300.0,95600],["2015-04-13",2200.0,2400.0,2200.0,2200.0,210900],["2015-04-14",2200.0,2300.0,2200.0,2300.0,67100],["2015-04-15",2200.0,2300.0,2200.0,2300.0,38100],["2015-04-16",2200.0,2300.0,2100.0,2300.0,35700],["2015-04-17",2200.0,2300.0,2100.0,2200.0,377700],["2015-04-20",2200.0,2200.0,2000.0,2100.0,191100],["2015-04-21",2200.0,2200.0,2000.0,2100.0,156200],["2015-04-22",2100.0,2100.0,1900.0,2100.0,153300],["2015-04-23",2000.0,2000.0,1900.0,2000.0,78000],["2015-04-24",2000.0,2000.0,1900.0,2000.0,3000],["2015-04-27",2000.0,2000.0,1800.0,2000.0,131900],["2015-05-04",2000.0,2000.0,1800.0,1800.0,309700],["2015-05-05",1800.0,1900.0,1700.0,1900.0,289800],["2015-05-06",1900.0,2000.0,1900.0,1900.0,70200],["2015-05-07",1900.0,2000.0,1900.0,1900.0,56300],["2015-05-08",1900.0,2000.0,1900.0,1900.0,105800],["2015-05-11",1800.0,2000.0,1800.0,1900.0,39500],["2015-05-12",1900.0,2000.0,1800.0,2000.0,235400],["2015-05-13",1900.0,2000.0,1900.0,2000.0,51900],["2015-05-14",1900.0,1900.0,1800.0,1900.0,92900],["2015-05-15",1900.0,1900.0,1800.0,1900.0,59700],["2015-05-18",1800.0,1900.0,1800.0,1800.0,214300],["2015-05-19",1800.0,1900.0,1700.0,1800.0,301900],["2015-05-20",1900.0,1900.0,1800.0,1900.0,133600],["2015-05-21",1900.0,1900.0,1800.0,1900.0,40400],["2015-05-22",1900.0,2000.0,1800.0,1900.0,231500],["2015-05-25",1900.0,2000.0,1900.0,2000.0,274400],["2015-05-26",2000.0,2200.0,2000.0,2100.0,197900],["2015-05-27",2100.0,2200.0,2100.0,2100.0,124000],["2015-05-28",2000.0,2200.0,2000.0,2200.0,159600],["2015-05-29",2100.0,2100.0,2000.0,2100.0,91000],["2015-06-01",2000.0,2200.0,2000.0,2200.0,448800],["2015-06-02",2100.0,2200.0,2100.0,2100.0,70800],["2015-06-03",2100.0,2200.0,2100.0,2100.0,158600],["2015-06-04",2100.0,2200.0,2100.0,2200.0,102300],["2015-06-05",2200.0,2200.0,2100.0,2200.0,24800],["2015-06-08",2100.0,2300.0,2100.0,2200.0,221600],["2015-06-09",2100.0,2200.0,2100.0,2200.0,341100],["2015-06-10",2200.0,2400.0,2200.0,2300.0,348100],["2015-06-11",2300.0,2500.0,2200.0,2500.0,608900],["2015-06-12",2500.0,2600.0,2400.0,2500.0,324000],["2015-06-15",2500.0,2500.0,2300.0,2400.0,139300],["2015-06-16",2400.0,2400.0,2300.0,2300.0,112900],["2015-06-17",2400.0,2400.0,2200.0,2300.0,216800],["2015-06-18",2400.0,2400.0,2200.0,2300.0,184900],["2015-06-19",2200.0,2400.0,2200.0,2200.0,404400],["2015-06-22",2300.0,2400.0,2200.0,2400.0,446500],["2015-06-23",2400.0,2400.0,2300.0,2400.0,172300],["2015-06-24",2400.0,2400.0,2300.0,2300.0,370900],["2015-06-25",2300.0,2300.0,2200.0,2300.0,259700],["2015-06-26",2300.0,2400.0,2200.0,2300.0,204900],["2015-06-29",2300.0,2300.0,2200.0,2200.0,88000],["2015-06-30",2200.0,2300.0,2100.0,2200.0,110200],["2015-07-01",2200.0,2300.0,2200.0,2300.0,64200],["2015-07-02",2200.0,2300.0,2200.0,2300.0,257200],["2015-07-03",2400.0,2400.0,2200.0,2300.0,54400],["2015-07-06",2300.0,2300.0,2200.0,2300.0,92200],["2015-07-07",2200.0,2300.0,2200.0,2200.0,100000],["2015-07-08",2200.0,2300.0,2100.0,2300.0,129100],["2015-07-09",2200.0,2300.0,2200.0,2200.0,87200],["2015-07-10",2300.0,2300.0,2100.0,2200.0,136300],["2015-07-13",2200.0,2200.0,2100.0,2100.0,75500],["2015-07-14",2100.0,2200.0,2100.0,2200.0,52500],["2015-07-15",2200.0,2200.0,2100.0,2100.0,41600],["2015-07-16",2200.0,2200.0,2100.0,2200.0,54800],["2015-07-17",2200.0,2200.0,2100.0,2100.0,83500],["2015-07-20",2000.0,2200.0,2000.0,2200.0,104200],["2015-07-21",2400.0,2400.0,2100.0,2200.0,195400],["2015-07-22",2400.0,2400.0,2100.0,2100.0,99000],["2015-07-23",2300.0,2300.0,2100.0,2200.0,45900],["2015-07-24",2200.0,2200.0,2100.0,2100.0,11500],["2015-07-27",2200.0,2200.0,2100.0,2200.0,11100],["2015-07-28",2200.0,2200.0,2100.0,2200.0,46900],["2015-07-29",2100.0,2200.0,2000.0,2100.0,108800],["2015-07-30",2100.0,2200.0,2100.0,2200.0,54300],["2015-07-31",2200.0,2200.0,2100.0,2100.0,7400],["2015-08-03",2000.0,2000.0,1900.0,2000.0,56200],["2015-08-04",2100.0,2100.0,1900.0,2100.0,29500],["2015-08-05",2000.0,2100.0,2000.0,2100.0,183200],["2015-08-06",2100.0,2100.0,2000.0,2100.0,15800],["2015-08-07",2100.0,2100.0,2000.0,2100.0,15800],["2015-08-10",2100.0,2100.0,2000.0,2100.0,115800],["2015-08-11",2100.0,2100.0,2000.0,2000.0,113300],["2015-08-12",1900.0,2000.0,1900.0,2000.0,42200],["2015-08-13",1900.0,2000.0,1900.0,2000.0,165500],["2015-08-14",2200.0,2200.0,1900.0,1900.0,90700],["2015-08-17",2000.0,2000.0,1900.0,1900.0,75600],["2015-08-18",2000.0,2000.0,1900.0,1900.0,47400],["2015-08-19",1900.0,1900.0,1900.0,1900.0,5600],["2015-08-20",1900.0,2000.0,1900.0,2000.0,114400],["2015-08-21",1800.0,1900.0,1800.0,1900.0,168200],["2015-08-24",1900.0,1900.0,1800.0,1800.0,87100],["2015-08-25",1900.0,1900.0,1700.0,1800.0,120300],["2015-08-26",1900.0,1900.0,1700.0,1900.0,57000],["2015-08-27",1800.0,2000.0,1800.0,1900.0,94600],["2015-08-28",1900.0,2000.0,1900.0,2000.0,222600],["2015-08-31",2200.0,2200.0,1800.0,2000.0,21100],["2015-09-01",2000.0,2000.0,1900.0,1900.0,21500],["2015-09-03",1800.0,1900.0,1800.0,1900.0,111600],["2015-09-04",1900.0,1900.0,1800.0,1800.0,16400],["2015-09-07",1800.0,1900.0,1800.0,1800.0,85800],["2015-09-08",1900.0,1900.0,1800.0,1900.0,9500],["2015-09-09",2000.0,2000.0,1900.0,2000.0,114300],["2015-09-10",1900.0,1900.0,1900.0,1900.0,21100],["2015-09-11",1900.0,1900.0,1800.0,1900.0,1100],["2015-09-14",1800.0,1900.0,1800.0,1800.0,215800],["2015-09-15",1800.0,1900.0,1800.0,1900.0,56600],["2015-09-16",1800.0,1900.0,1800.0,1900.0,2700],["2015-09-17",1800.0,1900.0,1800.0,1900.0,1900],["2015-09-18",1900.0,2000.0,1900.0,2000.0,192400],["2015-09-21",1900.0,2000.0,1800.0,2000.0,62900],["2015-09-22",2000.0,2000.0,1900.0,1900.0,3600],["2015-09-23",1800.0,1900.0,1800.0,1900.0,20300],["2015-09-24",1800.0,1900.0,1800.0,1800.0,51500],["2015-09-25",1800.0,1800.0,1800.0,1800.0,39000],["2015-09-28",1800.0,1900.0,1800.0,1800.0,138900],["2015-09-29",1800.0,1800.0,1800.0,1800.0,73000],["2015-09-30",1700.0,1800.0,1700.0,1800.0,93100],["2015-10-01",1800.0,1900.0,1800.0,1900.0,20200],["2015-10-02",1800.0,1800.0,1800.0,1800.0,8900],["2015-10-05",1900.0,1900.0,1900.0,1900.0,11000],["2015-10-06",1800.0,1900.0,1800.0,1800.0,150200],["2015-10-07",1800.0,1900.0,1800.0,1900.0,143700],["2015-10-08",1900.0,1900.0,1800.0,1800.0,96800],["2015-10-09",1900.0,1900.0,1800.0,1800.0,140100],["2015-10-12",1900.0,1900.0,1800.0,1800.0,106500],["2015-10-13",1900.0,1900.0,1800.0,1800.0,20700],["2015-10-14",1800.0,1800.0,1700.0,1800.0,900],["2015-10-15",1900.0,1900.0,1800.0,1800.0,9000],["2015-10-16",1800.0,1800.0,1700.0,1700.0,157500],["2015-10-19",1800.0,1800.0,1700.0,1800.0,2200],["2015-10-20",1900.0,1900.0,1800.0,1800.0,9200],["2015-10-21",1700.0,1800.0,1700.0,1700.0,154600],["2015-10-22",1700.0,1800.0,1700.0,1700.0,95100],["2015-10-23",1800.0,1800.0,1700.0,1800.0,108800],["2015-10-26",1800.0,1800.0,1800.0,1800.0,17900],["2015-10-27",1900.0,1900.0,1700.0,1800.0,800],["2015-10-28",1900.0,1900.0,1700.0,1700.0,163300],["2015-10-29",1800.0,1800.0,1700.0,1700.0,14500],["2015-10-30",1800.0,1800.0,1700.0,1700.0,20200],["2015-11-02",1800.0,1800.0,1700.0,1700.0,84900],["2015-11-03",1700.0,1800.0,1700.0,1800.0,102000],["2015-11-04",1900.0,1900.0,1700.0,1800.0,12400],["2015-11-05",1700.0,1800.0,1700.0,1800.0,46700],["2015-11-06",1800.0,1800.0,1700.0,1700.0,23500],["2015-11-09",1700.0,1800.0,1700.0,1800.0,96800],["2015-11-10",1800.0,1800.0,1700.0,1700.0,63300],["2015-11-11",1700.0,1800.0,1700.0,1800.0,125300],["2015-11-12",1800.0,1900.0,1800.0,1900.0,197700],["2015-11-13",1900.0,1900.0,1800.0,1900.0,45700],["2015-11-16",1800.0,1900.0,1800.0,1800.0,288200],["2015-11-17",1800.0,1900.0,1800.0,1900.0,41700],["2015-11-18",1900.0,2000.0,1900.0,2000.0,147700],["2015-11-19",2000.0,2100.0,1900.0,1900.0,87500],["2015-11-20",1900.0,2000.0,1900.0,2000.0,84100],["2015-11-23",2100.0,2200.0,2100.0,2200.0,247200],["2015-11-24",2400.0,2400.0,2400.0,2400.0,401800],["2015-11-25",2600.0,2600.0,2500.0,2600.0,590100],["2015-11-26",2800.0,2800.0,2700.0,2700.0,1749100],["2015-11-27",2700.0,2700.0,2500.0,2500.0,297500],["2015-11-30",2300.0,2300.0,2300.0,2300.0,37000],["2015-12-01",2100.0,2200.0,2100.0,2200.0,363800],["2015-12-02",2200.0,2300.0,2100.0,2300.0,24400],["2015-12-03",2200.0,2300.0,2100.0,2300.0,125500],["2015-12-04",2200.0,2200.0,2100.0,2200.0,154800],["2015-12-07",2200.0,2200.0,2000.0,2200.0,313800],["2015-12-08",2100.0,2300.0,2100.0,2300.0,69200],["2015-12-09",2200.0,2200.0,2100.0,2100.0,52900],["2015-12-10",2100.0,2200.0,2000.0,2100.0,42800],["2015-12-11",2100.0,2200.0,2000.0,2100.0,184000],["2015-12-14",2000.0,2100.0,2000.0,2100.0,148300],["2015-12-15",2100.0,2200.0,2100.0,2100.0,56000],["2015-12-16",2100.0,2200.0,2100.0,2100.0,115700],["2015-12-17",2100.0,2100.0,2000.0,2000.0,59200],["2015-12-18",2000.0,2100.0,2000.0,2000.0,48900],["2015-12-21",2100.0,2200.0,2100.0,2200.0,71200],["2015-12-22",2100.0,2200.0,2100.0,2100.0,32600],["2015-12-23",2200.0,2200.0,2000.0,2200.0,31700],["2015-12-24",2100.0,2100.0,2100.0,2100.0,19700],["2015-12-25",2000.0,2200.0,2000.0,2200.0,34400],["2015-12-28",2100.0,2100.0,2100.0,2100.0,93300],["2015-12-29",2100.0,2200.0,2100.0,2200.0,38600],["2015-12-30",2200.0,2200.0,2100.0,2100.0,17000],["2015-12-31",2100.0,2100.0,2100.0,2100.0,129000],["2016-01-04",2200.0,2300.0,2200.0,2300.0,334000],["2016-01-05",2400.0,2500.0,2400.0,2400.0,805500],["2016-01-06",2500.0,2600.0,2400.0,2500.0,337900],["2016-01-07",2500.0,2500.0,2400.0,2500.0,119600],["2016-01-08",2300.0,2400.0,2300.0,2400.0,332700],["2016-01-11",2300.0,2400.0,2200.0,2300.0,59900],["2016-01-12",2200.0,2300.0,2100.0,2300.0,122200],["2016-01-13",2200.0,2300.0,2200.0,2300.0,85500],["2016-01-14",2200.0,2300.0,2100.0,2300.0,51100],["2016-01-15",2200.0,2300.0,2200.0,2300.0,61500],["2016-01-18",2100.0,2200.0,2100.0,2200.0,180800],["2016-01-19",2100.0,2300.0,2100.0,2300.0,14700],["2016-01-20",2200.0,2400.0,2200.0,2400.0,91400],["2016-01-21",2200.0,2300.0,2200.0,2300.0,90100],["2016-01-22",2300.0,2300.0,2200.0,2200.0,24000],["2016-01-25",2200.0,2400.0,2200.0,2400.0,102900],["2016-01-26",2200.0,2200.0,2200.0,2200.0,8900],["2016-01-27",2200.0,2200.0,2200.0,2200.0,39400],["2016-01-28",2200.0,2300.0,2100.0,2300.0,63800],["2016-01-29",2200.0,2300.0,2200.0,2300.0,70800],["2016-02-01",2300.0,2300.0,2200.0,2200.0,131000],["2016-02-02",2200.0,2200.0,2200.0,2200.0,128500],["2016-02-03",2200.0,2300.0,2200.0,2300.0,83200],["2016-02-04",2300.0,2300.0,2200.0,2300.0,40400],["2016-02-05",2300.0,2300.0,2200.0,2300.0,13400],["2016-02-15",2300.0,2400.0,2200.0,2300.0,59800],["2016-02-16",2400.0,2400.0,2200.0,2400.0,51700],["2016-02-17",2300.0,2300.0,2300.0,2300.0,51500],["2016-02-18",2200.0,2400.0,2200.0,2400.0,36900],["2016-02-19",2300.0,2400.0,2300.0,2400.0,11200],["2016-02-22",2400.0,2400.0,2300.0,2400.0,96300],["2016-02-23",2400.0,2400.0,2300.0,2400.0,37200],["2016-02-24",2400.0,2400.0,2300.0,2400.0,22100],["2016-02-25",2300.0,2400.0,2300.0,2300.0,64800],["2016-02-26",2300.0,2400.0,2300.0,2300.0,75500],["2016-02-29",2400.0,2400.0,2200.0,2400.0,228500],["2016-03-01",2300.0,2400.0,2300.0,2400.0,80200],["2016-03-02",2400.0,2600.0,2400.0,2500.0,434600],["2016-03-03",2500.0,2500.0,2300.0,2300.0,289800],["2016-03-04",2300.0,2400.0,2300.0,2400.0,76200],["2016-03-07",2500.0,2500.0,2400.0,2400.0,19800],["2016-03-08",2400.0,2400.0,2300.0,2300.0,36600],["2016-03-09",2400.0,2400.0,2300.0,2400.0,7200],["2016-03-10",2400.0,2400.0,2300.0,2400.0,73000],["2016-03-11",2400.0,2500.0,2300.0,2300.0,164100],["2016-03-14",2500.0,2500.0,2300.0,2400.0,156600],["2016-03-15",2400.0,2400.0,2200.0,2400.0,177100],["2016-03-16",2300.0,2400.0,2300.0,2400.0,35900],["2016-03-17",2400.0,2400.0,2300.0,2400.0,55500],["2016-03-18",2400.0,2400.0,2300.0,2300.0,68300],["2016-03-21",2300.0,2400.0,2300.0,2300.0,43700],["2016-03-22",2300.0,2400.0,2300.0,2400.0,116600],["2016-03-23",2400.0,2600.0,2400.0,2600.0,1336500],["2016-03-24",2800.0,2800.0,2600.0,2700.0,1255400],["2016-03-25",2700.0,2800.0,2600.0,2700.0,446400],["2016-03-28",2500.0,2600.0,2500.0,2500.0,375500],["2016-03-29",2500.0,2500.0,2400.0,2500.0,202000],["2016-03-30",2400.0,2400.0,2400.0,2400.0,246600],["2016-03-31",2400.0,2500.0,2400.0,2400.0,144300],["2016-04-01",2300.0,2400.0,2300.0,2300.0,33400],["2016-04-04",2300.0,2400.0,2300.0,2300.0,40400],["2016-04-05",2400.0,2500.0,2300.0,2400.0,965900],["2016-04-06",2500.0,2500.0,2400.0,2500.0,304500],["2016-04-07",2400.0,2500.0,2300.0,2400.0,944200],["2016-04-08",2300.0,2400.0,2200.0,2200.0,234690],["2016-04-11",2300.0,2400.0,2300.0,2400.0,218700],["2016-04-12",2300.0,2400.0,2200.0,2200.0,531000],["2016-04-13",2200.0,2200.0,2100.0,2200.0,40000],["2016-04-14",2100.0,2200.0,2100.0,2100.0,141700],["2016-04-15",2100.0,2200.0,2100.0,2100.0,325300],["2016-04-19",2100.0,2200.0,2100.0,2200.0,10377600],["2016-04-20",2200.0,2300.0,2100.0,2300.0,230800],["2016-04-21",2200.0,2300.0,2200.0,2300.0,69300],["2016-04-22",2300.0,2300.0,2200.0,2200.0,230200],["2016-04-25",2200.0,2200.0,2200.0,2200.0,130800],["2016-04-26",2200.0,2200.0,2100.0,2200.0,53600],["2016-04-27",2200.0,2300.0,2100.0,2200.0,197100],["2016-04-28",2200.0,2200.0,2200.0,2200.0,20100],["2016-04-29",2200.0,2200.0,2100.0,2200.0,77800],["2016-05-04",2100.0,2200.0,2100.0,2100.0,251500],["2016-05-05",2000.0,2100.0,2000.0,2000.0,70200],["2016-05-06",2100.0,2200.0,2100.0,2100.0,298200],["2016-05-09",2100.0,2200.0,2100.0,2200.0,62800],["2016-05-10",2200.0,2200.0,2100.0,2100.0,119500],["2016-05-11",2100.0,2100.0,2100.0,2100.0,63000],["2016-05-12",2200.0,2200.0,2100.0,2100.0,120200],["2016-05-13",2100.0,2100.0,2000.0,2100.0,64300],["2016-05-16",2100.0,2100.0,2000.0,2000.0,92300],["2016-05-17",2000.0,2100.0,2000.0,2100.0,126800],["2016-05-18",2000.0,2100.0,2000.0,2000.0,47700],["2016-05-19",1900.0,2100.0,1900.0,1900.0,64800],["2016-05-20",2000.0,2000.0,2000.0,2000.0,133100],["2016-05-23",2100.0,2200.0,2000.0,2100.0,229800],["2016-05-24",2100.0,2100.0,2000.0,2100.0,279800],["2016-05-25",2100.0,2200.0,2100.0,2200.0,83100],["2016-05-26",2100.0,2200.0,2100.0,2200.0,244700],["2016-05-27",2200.0,2200.0,2100.0,2100.0,181000],["2016-05-30",2100.0,2300.0,2100.0,2200.0,285000],["2016-05-31",2100.0,2200.0,2000.0,2100.0,256200],["2016-06-01",2100.0,2200.0,2100.0,2200.0,126200],["2016-06-02",2100.0,2400.0,2100.0,2300.0,751900],["2016-06-03",2300.0,2400.0,2200.0,2300.0,227360],["2016-06-06",2200.0,2300.0,2200.0,2200.0,344300],["2016-06-07",2200.0,2200.0,2100.0,2100.0,150000],["2016-06-08",2200.0,2200.0,2100.0,2100.0,165300],["2016-06-09",2100.0,2200.0,2100.0,2200.0,102500],["2016-06-10",2100.0,2100.0,2000.0,2100.0,284700],["2016-06-13",2000.0,2100.0,2000.0,2100.0,432100],["2016-06-14",2100.0,2100.0,2000.0,2100.0,121500],["2016-06-15",2100.0,2100.0,2000.0,2000.0,235800],["2016-06-16",2000.0,2100.0,1900.0,2000.0,229900],["2016-06-17",2000.0,2000.0,1900.0,1900.0,59800],["2016-06-20",2000.0,2000.0,1900.0,2000.0,221700],["2016-06-21",2000.0,2000.0,1800.0,2000.0,127500],["2016-06-22",1900.0,1900.0,1800.0,1900.0,61900],["2016-06-23",1900.0,2000.0,1800.0,1900.0,77800],["2016-06-24",1800.0,1900.0,1800.0,1800.0,358200],["2016-06-27",1800.0,1900.0,1700.0,1900.0,141000],["2016-06-28",1900.0,1900.0,1800.0,1900.0,35100],["2016-06-29",1900.0,1900.0,1800.0,1900.0,141400],["2016-06-30",1900.0,1900.0,1800.0,1900.0,20700],["2016-07-01",1900.0,1900.0,1800.0,1900.0,71200],["2016-07-04",1800.0,1900.0,1800.0,1800.0,971100],["2016-07-05",1900.0,1900.0,1800.0,1800.0,72400],["2016-07-06",1900.0,1900.0,1800.0,1900.0,71300],["2016-07-07",1900.0,1900.0,1800.0,1800.0,345200],["2016-07-08",1900.0,1900.0,1800.0,1800.0,317600],["2016-07-11",1900.0,1900.0,1800.0,1800.0,159100],["2016-07-12",1800.0,1800.0,1700.0,1700.0,133000],["2016-07-13",1800.0,1800.0,1800.0,1800.0,153200],["2016-07-14",1900.0,1900.0,1800.0,1800.0,75500],["2016-07-15",1800.0,1800.0,1800.0,1800.0,55500],["2016-07-18",1800.0,1900.0,1800.0,1800.0,68100],["2016-07-19",1900.0,1900.0,1800.0,1800.0,432000],["2016-07-20",1900.0,1900.0,1700.0,1800.0,58200],["2016-07-21",1800.0,1800.0,1700.0,1800.0,68000],["2016-07-22",1700.0,1800.0,1700.0,1700.0,304700],["2016-07-25",1700.0,1700.0,1700.0,1700.0,174400],["2016-07-26",1700.0,1800.0,1700.0,1700.0,67600],["2016-07-27",1700.0,1800.0,1700.0,1700.0,237300],["2016-07-28",1700.0,1800.0,1600.0,1800.0,122200],["2016-07-29",1700.0,1700.0,1700.0,1700.0,143700],["2016-08-01",1700.0,1700.0,1600.0,1700.0,73900],["2016-08-02",1600.0,1700.0,1600.0,1600.0,334000],["2016-08-03",1600.0,1700.0,1500.0,1700.0,178400],["2016-08-04",1700.0,1700.0,1600.0,1600.0,313600],["2016-08-05",1600.0,1700.0,1500.0,1700.0,216000],["2016-08-08",1600.0,1600.0,1600.0,1600.0,115800],["2016-08-09",1600.0,1600.0,1500.0,1500.0,70600],["2016-08-10",1500.0,1600.0,1500.0,1600.0,49900],["2016-08-11",1700.0,1700.0,1700.0,1700.0,240405],["2016-08-12",1800.0,1800.0,1800.0,1800.0,448100],["2016-08-15",1800.0,1900.0,1800.0,1900.0,308600],["2016-08-16",2000.0,2000.0,2000.0,2000.0,220500],["2016-08-17",2000.0,2000.0,1900.0,2000.0,163000],["2016-08-18",2000.0,2000.0,1900.0,1900.0,165100],["2016-08-19",1900.0,2000.0,1800.0,2000.0,178400],["2016-08-22",1900.0,2000.0,1800.0,1800.0,74000],["2016-08-23",1800.0,1900.0,1800.0,1900.0,33700],["2016-08-24",1800.0,1900.0,1800.0,1900.0,89300],["2016-08-25",1900.0,1900.0,1900.0,1900.0,31200],["2016-08-26",1900.0,1900.0,1800.0,1900.0,17300],["2016-08-29",1800.0,1900.0,1800.0,1900.0,20020],["2016-08-30",1900.0,1900.0,1800.0,1800.0,113905],["2016-08-31",1800.0,1900.0,1800.0,1900.0,35500],["2016-09-01",1900.0,1900.0,1800.0,1800.0,144800],["2016-09-05",1800.0,1900.0,1800.0,1800.0,160700],["2016-09-06",1800.0,1900.0,1700.0,1800.0,43800],["2016-09-07",1800.0,1800.0,1700.0,1800.0,40200],["2016-09-08",1800.0,1800.0,1700.0,1800.0,31400],["2016-09-09",1700.0,1800.0,1700.0,1800.0,174205],["2016-09-12",1800.0,1800.0,1800.0,1800.0,3500],["2016-09-13",1800.0,1800.0,1700.0,1800.0,29400],["2016-09-14",1700.0,1800.0,1700.0,1800.0,107600],["2016-09-15",1800.0,1800.0,1700.0,1800.0,106600],["2016-09-16",1800.0,1800.0,1700.0,1800.0,300520],["2016-09-19",1800.0,1800.0,1700.0,1800.0,40500],["2016-09-20",1800.0,1800.0,1700.0,1800.0,236300],["2016-09-21",1700.0,1800.0,1700.0,1800.0,172000],["2016-09-22",1700.0,1800.0,1700.0,1700.0,27000],["2016-09-23",1700.0,1800.0,1700.0,1800.0,48810],["2016-09-26",1700.0,1800.0,1700.0,1700.0,15300],["2016-09-27",1700.0,1700.0,1700.0,1700.0,71600],["2016-09-28",1700.0,1800.0,1700.0,1700.0,68900],["2016-09-29",1800.0,1800.0,1700.0,1700.0,91600],["2016-09-30",1700.0,1800.0,1700.0,1800.0,27200],["2016-10-03",1700.0,1800.0,1700.0,1700.0,13800],["2016-10-04",1800.0,1800.0,1700.0,1800.0,58100],["2016-10-05",1800.0,1800.0,1700.0,1800.0,12200],["2016-10-06",1800.0,1800.0,1700.0,1700.0,24000],["2016-10-07",1700.0,1800.0,1700.0,1700.0,149700],["2016-10-10",1700.0,1700.0,1700.0,1700.0,17500],["2016-10-11",1600.0,1700.0,1600.0,1700.0,18900],["2016-10-12",1700.0,1700.0,1600.0,1700.0,24000],["2016-10-13",1600.0,1700.0,1600.0,1600.0,92600],["2016-10-14",1700.0,1700.0,1700.0,1700.0,86700],["2016-10-17",1800.0,1800.0,1700.0,1800.0,37800],["2016-10-18",1800.0,1800.0,1700.0,1800.0,7200],["2016-10-19",1800.0,1800.0,1700.0,1800.0,10600],["2016-10-20",1800.0,1800.0,1700.0,1700.0,74020],["2016-10-21",1800.0,1800.0,1800.0,1800.0,10700],["2016-10-24",1700.0,1800.0,1700.0,1700.0,34600],["2016-10-25",1700.0,1800.0,1600.0,1700.0,21500],["2016-10-26",1700.0,1700.0,1600.0,1700.0,1400],["2016-10-27",1700.0,1700.0,1700.0,1700.0,100],["2016-10-28",1600.0,1700.0,1600.0,1600.0,66600],["2016-10-31",1700.0,1700.0,1600.0,1600.0,300],["2016-11-01",1600.0,1700.0,1600.0,1600.0,22100],["2016-11-02",1700.0,1700.0,1600.0,1600.0,90900],["2016-11-03",1600.0,1700.0,1600.0,1600.0,114200],["2016-11-04",1600.0,1600.0,1600.0,1600.0,27800],["2016-11-07",1600.0,1600.0,1500.0,1500.0,11100],["2016-11-08",1600.0,1600.0,1500.0,1600.0,50200],["2016-11-09",1600.0,1600.0,1500.0,1600.0,36900],["2016-11-10",1500.0,1700.0,1500.0,1600.0,23500],["2016-11-11",1600.0,1700.0,1500.0,1700.0,68600],["2016-11-14",1600.0,1600.0,1600.0,1600.0,124000],["2016-11-15",1600.0,1700.0,1500.0,1700.0,53600],["2016-11-16",1700.0,1700.0,1600.0,1600.0,3800],["2016-11-17",1700.0,1700.0,1600.0,1600.0,35000],["2016-11-18",1600.0,1700.0,1500.0,1500.0,52100],["2016-11-21",1500.0,1600.0,1500.0,1600.0,21800],["2016-11-22",1600.0,1700.0,1600.0,1700.0,14500],["2016-11-23",1700.0,1700.0,1600.0,1700.0,37300],["2016-11-24",1600.0,1600.0,1600.0,1600.0,24700],["2016-11-25",1600.0,1700.0,1600.0,1600.0,54500],["2016-11-28",1600.0,1600.0,1600.0,1600.0,29300],["2016-11-29",1700.0,1700.0,1600.0,1600.0,24300],["2016-11-30",1600.0,1700.0,1600.0,1700.0,35100],["2016-12-01",1700.0,1700.0,1600.0,1700.0,72300],["2016-12-02",1600.0,1700.0,1600.0,1700.0,39600],["2016-12-05",1600.0,1600.0,1600.0,1600.0,27100],["2016-12-06",1600.0,1700.0,1600.0,1600.0,108000],["2016-12-07",1600.0,1700.0,1500.0,1600.0,31400],["2016-12-08",1600.0,1700.0,1600.0,1700.0,15700],["2016-12-09",1600.0,1700.0,1600.0,1700.0,14600],["2016-12-12",1700.0,1700.0,1700.0,1700.0,3200],["2016-12-13",1600.0,1700.0,1600.0,1600.0,129300],["2016-12-14",1600.0,1700.0,1500.0,1700.0,32500],["2016-12-15",1700.0,1700.0,1600.0,1600.0,115600],["2016-12-16",1500.0,1600.0,1500.0,1600.0,21100],["2016-12-19",1600.0,1700.0,1600.0,1700.0,10600],["2016-12-20",1600.0,1700.0,1600.0,1700.0,105400],["2016-12-21",1600.0,1700.0,1600.0,1600.0,31605],["2016-12-22",1600.0,1700.0,1600.0,1600.0,31200],["2016-12-23",1600.0,1700.0,1600.0,1700.0,500],["2016-12-26",1700.0,1700.0,1600.0,1600.0,18300],["2016-12-27",1700.0,1700.0,1600.0,1600.0,1300],["2016-12-28",1600.0,1600.0,1600.0,1600.0,18100],["2016-12-29",1600.0,1600.0,1600.0,1600.0,119700],["2016-12-30",1600.0,1700.0,1600.0,1700.0,11500],["2017-01-03",1600.0,1700.0,1600.0,1700.0,32200],["2017-01-04",1700.0,1700.0,1700.0,1700.0,0],["2017-01-05",1600.0,1700.0,1600.0,1700.0,21500],["2017-01-06",1600.0,1600.0,1600.0,1600.0,16000],["2017-01-09",1600.0,1700.0,1600.0,1700.0,2000],["2017-01-10",1600.0,1600.0,1600.0,1600.0,10000],["2017-01-11",1600.0,1700.0,1500.0,1700.0,13500],["2017-01-12",1700.0,1700.0,1700.0,1700.0,0],["2017-01-13",1600.0,1600.0,1600.0,1600.0,12100],["2017-01-16",1600.0,1600.0,1600.0,1600.0,21700],["2017-01-17",1600.0,1600.0,1600.0,1600.0,106800],["2017-01-18",1600.0,1600.0,1500.0,1600.0,50300],["2017-01-19",1500.0,1700.0,1500.0,1700.0,49400],["2017-01-20",1600.0,1600.0,1600.0,1600.0,92500],["2017-01-23",1600.0,1700.0,1600.0,1700.0,20100],["2017-01-24",1600.0,1600.0,1600.0,1600.0,13000],["2017-01-25",1500.0,1700.0,1500.0,1700.0,4700],["2017-02-02",1700.0,1700.0,1700.0,1700.0,0],["2017-02-03",1600.0,1700.0,1600.0,1700.0,28400],["2017-02-06",1600.0,1600.0,1600.0,1600.0,10500],["2017-02-07",1600.0,1700.0,1600.0,1700.0,7300],["2017-02-08",1600.0,1700.0,1600.0,1600.0,12800],["2017-02-09",1600.0,1700.0,1500.0,1700.0,75400],["2017-02-10",1600.0,1700.0,1600.0,1700.0,65500],["2017-02-13",1600.0,1700.0,1600.0,1700.0,127600],["2017-02-14",1700.0,1700.0,1600.0,1600.0,17000],["2017-02-15",1700.0,1700.0,1700.0,1700.0,300],["2017-02-16",1600.0,1600.0,1600.0,1600.0,26800],["2017-02-17",1600.0,1700.0,1600.0,1600.0,66900],["2017-02-20",1600.0,1700.0,1600.0,1600.0,64200],["2017-02-21",1600.0,1700.0,1600.0,1700.0,132600],["2017-02-22",1800.0,1800.0,1700.0,1800.0,50500],["2017-02-23",1800.0,1800.0,1700.0,1700.0,14900],["2017-02-24",1600.0,1700.0,1600.0,1600.0,186300],["2017-02-27",1700.0,1700.0,1600.0,1700.0,3400],["2017-02-28",1700.0,1700.0,1600.0,1700.0,37100],["2017-03-01",1700.0,1700.0,1600.0,1700.0,2200],["2017-03-02",1700.0,1700.0,1600.0,1700.0,50800],["2017-03-03",1700.0,1700.0,1600.0,1700.0,88200],["2017-03-06",1700.0,1700.0,1600.0,1600.0,16200],["2017-03-07",1700.0,1700.0,1600.0,1600.0,37300],["2017-03-08",1700.0,1700.0,1600.0,1600.0,7600],["2017-03-09",1700.0,1700.0,1600.0,1600.0,5800],["2017-03-10",1700.0,1700.0,1600.0,1700.0,167100],["2017-03-13",1700.0,1700.0,1600.0,1700.0,219200],["2017-03-14",1700.0,1800.0,1700.0,1800.0,29300],["2017-03-15",1700.0,1700.0,1700.0,1700.0,131300],["2017-03-16",1600.0,1800.0,1600.0,1800.0,97000],["2017-03-17",1800.0,1900.0,1700.0,1900.0,99100],["2017-03-20",1800.0,1800.0,1800.0,1800.0,33100],["2017-03-21",1700.0,1800.0,1700.0,1700.0,20100],["2017-03-22",1800.0,1800.0,1700.0,1700.0,28200],["2017-03-23",1700.0,1800.0,1600.0,1700.0,36300],["2017-03-24",1700.0,1800.0,1600.0,1800.0,360000],["2017-03-27",1700.0,1700.0,1700.0,1700.0,12400],["2017-03-28",1600.0,1800.0,1600.0,1800.0,2600],["2017-03-29",1800.0,1800.0,1700.0,1700.0,125300],["2017-03-30",1800.0,1800.0,1700.0,1800.0,84600],["2017-03-31",1700.0,1800.0,1700.0,1800.0,18200],["2017-04-03",1700.0,1700.0,1700.0,1700.0,70300],["2017-04-04",1700.0,1700.0,1700.0,1700.0,75900],["2017-04-05",1700.0,1700.0,1700.0,1700.0,36900],["2017-04-07",1700.0,1700.0,1600.0,1700.0,40000],["2017-04-10",1600.0,1600.0,1600.0,1600.0,17110],["2017-04-11",1700.0,1700.0,1600.0,1700.0,50700],["2017-04-12",1700.0,1800.0,1600.0,1700.0,28200],["2017-04-13",1700.0,1800.0,1600.0,1800.0,40210],["2017-04-14",1700.0,1800.0,1700.0,1700.0,30100],["2017-04-17",1600.0,1800.0,1600.0,1800.0,90500],["2017-04-18",1700.0,1800.0,1700.0,1800.0,95400],["2017-04-19",1700.0,1700.0,1700.0,1700.0,48300],["2017-04-20",1700.0,1700.0,1700.0,1700.0,81000],["2017-04-21",1700.0,1700.0,1600.0,1700.0,69000],["2017-04-24",1700.0,1800.0,1700.0,1700.0,70205],["2017-04-25",1700.0,1700.0,1700.0,1700.0,33000],["2017-04-26",1700.0,1800.0,1700.0,1800.0,8800],["2017-04-27",1700.0,1700.0,1700.0,1700.0,34700],["2017-04-28",1700.0,1800.0,1700.0,1800.0,83100],["2017-05-03",1800.0,1800.0,1700.0,1700.0,188100],["2017-05-04",1700.0,1700.0,1700.0,1700.0,1300],["2017-05-05",1700.0,1800.0,1700.0,1800.0,89600],["2017-05-08",1700.0,1800.0,1700.0,1800.0,55100],["2017-05-09",1800.0,1900.0,1800.0,1900.0,61000],["2017-05-10",1900.0,1900.0,1800.0,1900.0,6800],["2017-05-11",1800.0,1900.0,1800.0,1800.0,19000],["2017-05-12",1900.0,1900.0,1900.0,1900.0,1000],["2017-05-15",1800.0,1900.0,1800.0,1800.0,33800],["2017-05-16",1700.0,1900.0,1700.0,1900.0,3400],["2017-05-17",1900.0,1900.0,1800.0,1800.0,114805],["2017-05-18",1800.0,1900.0,1800.0,1900.0,71100],["2017-05-19",2000.0,2000.0,1800.0,1900.0,100520],["2017-05-22",1900.0,2000.0,1900.0,2000.0,31000],["2017-05-23",1900.0,2000.0,1800.0,2000.0,30300],["2017-05-24",2000.0,2100.0,2000.0,2100.0,70610],["2017-05-25",2000.0,2100.0,1900.0,2100.0,51900],["2017-05-26",2000.0,2100.0,1900.0,1900.0,63400],["2017-05-29",1900.0,2000.0,1900.0,2000.0,23100],["2017-05-30",1900.0,1900.0,1800.0,1800.0,28600],["2017-05-31",1900.0,1900.0,1800.0,1900.0,35100],["2017-06-01",1800.0,2000.0,1800.0,2000.0,19800],["2017-06-02",2000.0,2000.0,1900.0,2000.0,16000],["2017-06-05",1900.0,2000.0,1900.0,1900.0,1600],["2017-06-06",1900.0,2000.0,1900.0,2000.0,11530],["2017-06-07",2000.0,2000.0,1900.0,1900.0,15900],["2017-06-08",1900.0,1900.0,1900.0,1900.0,72500],["2017-06-09",1900.0,1900.0,1900.0,1900.0,145800],["2017-06-12",1900.0,2000.0,1900.0,2000.0,149500],["2017-06-13",2100.0,2200.0,2100.0,2200.0,577145],["2017-06-14",2300.0,2400.0,2100.0,2100.0,238300],["2017-06-15",2100.0,2300.0,2000.0,2300.0,99100],["2017-06-16",2200.0,2200.0,2100.0,2100.0,163000],["2017-06-19",2100.0,2100.0,2000.0,2100.0,91800],["2017-06-20",2100.0,2200.0,2100.0,2100.0,104300],["2017-06-21",2100.0,2100.0,2100.0,2100.0,175200],["2017-06-22",2200.0,2300.0,2200.0,2200.0,179500],["2017-06-23",2200.0,2300.0,2100.0,2300.0,134755],["2017-06-26",2300.0,2300.0,2100.0,2200.0,22700],["2017-06-27",2100.0,2200.0,2100.0,2200.0,51900],["2017-06-28",2200.0,2200.0,2000.0,2200.0,243700],["2017-06-29",2200.0,2300.0,2100.0,2100.0,152955],["2017-06-30",2200.0,2200.0,2100.0,2100.0,311200],["2017-07-03",2200.0,2300.0,2100.0,2200.0,266300],["2017-07-04",2100.0,2400.0,2100.0,2300.0,590300],["2017-07-05",2200.0,2300.0,2200.0,2300.0,248900],["2017-07-06",2300.0,2300.0,2100.0,2200.0,482400],["2017-07-07",2200.0,2200.0,2100.0,2100.0,210400],["2017-07-10",2200.0,2200.0,2100.0,2200.0,231800],["2017-07-11",2100.0,2200.0,2100.0,2200.0,135500],["2017-07-12",2100.0,2200.0,2100.0,2100.0,41500],["2017-07-13",2100.0,2200.0,2100.0,2100.0,85000],["2017-07-14",2100.0,2200.0,2100.0,2100.0,156300],["2017-07-17",2200.0,2200.0,2100.0,2200.0,322200],["2017-07-18",2100.0,2200.0,2100.0,2200.0,161200],["2017-07-19",2200.0,2200.0,2100.0,2200.0,142990],["2017-07-20",2300.0,2300.0,2100.0,2300.0,59190],["2017-07-21",2300.0,2300.0,2100.0,2200.0,83400],["2017-07-24",2100.0,2200.0,2100.0,2100.0,102000],["2017-07-25",2100.0,2200.0,2100.0,2100.0,26000],["2017-07-26",2100.0,2200.0,2100.0,2200.0,61620],["2017-07-27",2200.0,2200.0,2100.0,2100.0,45300],["2017-07-28",2200.0,2200.0,2100.0,2100.0,32860],["2017-07-31",2200.0,2300.0,2100.0,2200.0,314600],["2017-08-01",2200.0,2300.0,2100.0,2300.0,175200],["2017-08-02",2100.0,2300.0,2100.0,2200.0,37800],["2017-08-03",2200.0,2400.0,2200.0,2300.0,195910],["2017-08-04",2300.0,2300.0,2200.0,2200.0,33200],["2017-08-07",2300.0,2300.0,2200.0,2300.0,120000],["2017-08-08",2300.0,2500.0,2300.0,2500.0,681900],["2017-08-09",2700.0,2700.0,2600.0,2700.0,2128905],["2017-08-10",2700.0,2700.0,2500.0,2500.0,564700],["2017-08-11",2400.0,2600.0,2300.0,2600.0,458200],["2017-08-14",2400.0,2500.0,2400.0,2500.0,395400],["2017-08-15",2300.0,2500.0,2300.0,2300.0,153500],["2017-08-16",2400.0,2500.0,2300.0,2400.0,215000],["2017-08-17",2500.0,2500.0,2300.0,2400.0,119900],["2017-08-18",2400.0,2400.0,2300.0,2400.0,132300],["2017-08-21",2400.0,2500.0,2300.0,2500.0,89250],["2017-08-22",2500.0,2500.0,2300.0,2500.0,99300],["2017-08-23",2500.0,2500.0,2300.0,2500.0,204300],["2017-08-24",2500.0,2500.0,2300.0,2400.0,157870],["2017-08-25",2400.0,2500.0,2400.0,2400.0,130400],["2017-08-28",2400.0,2500.0,2400.0,2500.0,89000],["2017-08-29",2400.0,2500.0,2400.0,2400.0,121800],["2017-08-30",2500.0,2500.0,2400.0,2500.0,4300],["2017-08-31",2400.0,2500.0,2400.0,2400.0,224000],["2017-09-01",2500.0,2500.0,2400.0,2500.0,284600],["2017-09-05",2400.0,2600.0,2400.0,2400.0,60500],["2017-09-06",2400.0,2600.0,2400.0,2600.0,298100],["2017-09-07",2600.0,2600.0,2400.0,2500.0,43200],["2017-09-08",2500.0,2600.0,2400.0,2500.0,25000],["2017-09-11",2500.0,2700.0,2400.0,2700.0,339200],["2017-09-12",2700.0,2900.0,2600.0,2700.0,1371810],["2017-09-13",2600.0,2900.0,2600.0,2800.0,112500],["2017-09-14",2900.0,2900.0,2600.0,2800.0,157100],["2017-09-15",2600.0,2800.0,2600.0,2600.0,126700],["2017-09-18",2600.0,2700.0,2500.0,2700.0,371900],["2017-09-19",2700.0,2800.0,2700.0,2800.0,92700],["2017-09-20",2700.0,2800.0,2600.0,2800.0,63000],["2017-09-21",2700.0,2800.0,2600.0,2600.0,258500],["2017-09-22",2700.0,2700.0,2600.0,2700.0,103300],["2017-09-25",2600.0,2700.0,2600.0,2600.0,107600],["2017-09-26",2600.0,2700.0,2600.0,2700.0,274800],["2017-09-27",2600.0,2700.0,2600.0,2600.0,34000],["2017-09-28",2600.0,2700.0,2600.0,2600.0,247500],["2017-09-29",2700.0,2700.0,2600.0,2700.0,185210],["2017-10-02",2600.0,2700.0,2600.0,2600.0,30300],["2017-10-03",2600.0,2700.0,2600.0,2600.0,141600],["2017-10-04",2600.0,2700.0,2600.0,2700.0,22500],["2017-10-05",2700.0,2700.0,2600.0,2600.0,254700],["2017-10-06",2600.0,2700.0,2600.0,2700.0,115400],["2017-10-09",2700.0,2700.0,2600.0,2700.0,600],["2017-10-10",2700.0,2700.0,2600.0,2700.0,113800],["2017-10-11",2600.0,2700.0,2600.0,2700.0,201100],["2017-10-12",2600.0,2700.0,2600.0,2700.0,53800],["2017-10-13",2700.0,2700.0,2600.0,2700.0,27500],["2017-10-16",2600.0,2700.0,2600.0,2600.0,231100],["2017-10-17",2700.0,2700.0,2600.0,2600.0,99700],["2017-10-18",2700.0,2700.0,2600.0,2600.0,121300],["2017-10-19",2600.0,2700.0,2500.0,2600.0,151700],["2017-10-20",2600.0,2700.0,2600.0,2700.0,39100],["2017-10-23",2700.0,2700.0,2600.0,2600.0,241300],["2017-10-24",2700.0,2700.0,2600.0,2700.0,8900],["2017-10-25",2700.0,2700.0,2600.0,2600.0,53600],["2017-10-26",2600.0,2700.0,2600.0,2700.0,239800],["2017-10-27",2600.0,2700.0,2600.0,2600.0,8500],["2017-10-30",2600.0,2700.0,2500.0,2600.0,690500],["2017-10-31",2600.0,2700.0,2500.0,2500.0,302800],["2017-11-01",2600.0,2600.0,2500.0,2500.0,69400],["2017-11-02",2600.0,2600.0,2500.0,2500.0,23800],["2017-11-03",2500.0,2500.0,2300.0,2400.0,172400],["2017-11-06",2600.0,2600.0,2400.0,2600.0,2600],["2017-11-07",2600.0,2600.0,2600.0,2600.0,10100],["2017-11-08",2500.0,2600.0,2500.0,2600.0,200],["2017-11-09",2500.0,2600.0,2500.0,2500.0,8600],["2017-11-10",2500.0,2600.0,2500.0,2500.0,37100],["2017-11-13",2600.0,2600.0,2500.0,2500.0,50100],["2017-11-14",2500.0,2600.0,2500.0,2600.0,70600],["2017-11-15",2500.0,2600.0,2500.0,2600.0,11200],["2017-11-16",2500.0,2600.0,2500.0,2500.0,14900],["2017-11-17",2600.0,2600.0,2500.0,2600.0,22900],["2017-11-20",2600.0,2600.0,2500.0,2600.0,30400],["2017-11-21",2500.0,2500.0,2500.0,2500.0,400],["2017-11-22",2500.0,2600.0,2500.0,2600.0,25200],["2017-11-23",2500.0,2600.0,2400.0,2500.0,264500],["2017-11-24",2500.0,2600.0,2500.0,2600.0,62700],["2017-11-27",2600.0,2700.0,2500.0,2500.0,231000],["2017-11-28",2600.0,2600.0,2400.0,2500.0,109500],["2017-11-29",2500.0,2600.0,2500.0,2600.0,20600],["2017-11-30",2600.0,2600.0,2500.0,2600.0,5300],["2017-12-01",2500.0,2600.0,2500.0,2600.0,41300],["2017-12-04",2600.0,2600.0,2500.0,2500.0,27600],["2017-12-05",2500.0,2600.0,2500.0,2500.0,19200],["2017-12-06",2600.0,2600.0,2500.0,2600.0,29000],["2017-12-07",2600.0,2600.0,2500.0,2500.0,57700],["2017-12-08",2500.0,2500.0,2500.0,2500.0,1400],["2017-12-11",2500.0,2600.0,2500.0,2500.0,21600],["2017-12-12",2600.0,2600.0,2500.0,2600.0,45100],["2017-12-13",2600.0,2600.0,2500.0,2500.0,22600],["2017-12-14",2600.0,2600.0,2500.0,2500.0,44700],["2017-12-15",2500.0,2600.0,2500.0,2500.0,25800],["2017-12-18",2500.0,2600.0,2500.0,2500.0,5200],["2017-12-19",2600.0,2600.0,2500.0,2500.0,65000],["2017-12-20",2600.0,2600.0,2500.0,2600.0,42500],["2017-12-21",2600.0,2600.0,2500.0,2600.0,51900],["2017-12-22",2600.0,2600.0,2500.0,2600.0,38200],["2017-12-25",2600.0,2600.0,2500.0,2600.0,27700],["2017-12-26",2600.0,2600.0,2500.0,2500.0,31910],["2017-12-27",2500.0,2600.0,2500.0,2600.0,59900],["2017-12-28",2600.0,2600.0,2600.0,2600.0,29900],["2017-12-29",2600.0,2700.0,2600.0,2600.0,2600],["2018-01-02",2600.0,2600.0,2600.0,2600.0,55700],["2018-01-03",2700.0,2700.0,2500.0,2600.0,10100],["2018-01-04",2700.0,2700.0,2600.0,2700.0,66200],["2018-01-05",2500.0,2700.0,2500.0,2700.0,5610],["2018-01-08",2600.0,2700.0,2600.0,2700.0,1100],["2018-01-09",2600.0,2700.0,2600.0,2700.0,85400],["2018-01-10",2700.0,2700.0,2600.0,2600.0,33400],["2018-01-11",2600.0,2800.0,2600.0,2600.0,38100],["2018-01-12",2600.0,2700.0,2600.0,2700.0,8700],["2018-01-15",2600.0,2700.0,2600.0,2700.0,55700],["2018-01-16",2600.0,2700.0,2600.0,2700.0,755500],["2018-01-17",2700.0,2700.0,2600.0,2600.0,133800],["2018-01-18",2500.0,2700.0,2500.0,2700.0,71700],["2018-01-19",2700.0,2700.0,2600.0,2700.0,800],["2018-01-22",2700.0,2900.0,2700.0,2800.0,27240],["2018-01-23",2700.0,2700.0,2700.0,2700.0,10900],["2018-01-24",2700.0,2700.0,2700.0,2700.0,410],["2018-01-25",2700.0,2700.0,2700.0,2700.0,100],["2018-01-26",2600.0,2700.0,2600.0,2700.0,10200],["2018-01-29",2600.0,2700.0,2600.0,2700.0,6100],["2018-01-30",2700.0,2700.0,2600.0,2700.0,19040],["2018-01-31",2700.0,2700.0,2600.0,2600.0,14100],["2018-02-01",2600.0,2700.0,2600.0,2600.0,56200],["2018-02-02",2600.0,2700.0,2600.0,2700.0,34800],["2018-02-05",2600.0,2700.0,2600.0,2600.0,239000],["2018-02-06",2600.0,2600.0,2500.0,2600.0,285700],["2018-02-07",2700.0,2700.0,2600.0,2600.0,19600],["2018-02-08",2600.0,2700.0,2600.0,2600.0,128400],["2018-02-09",2600.0,2700.0,2600.0,2700.0,82800],["2018-02-12",2600.0,2600.0,2600.0,2600.0,5100],["2018-02-13",2600.0,2700.0,2600.0,2700.0,16100],["2018-02-21",2700.0,2700.0,2600.0,2700.0,69600],["2018-02-22",2700.0,2700.0,2700.0,2700.0,60100],["2018-02-23",2700.0,2800.0,2700.0,2800.0,15200],["2018-02-26",2800.0,2900.0,2800.0,2900.0,41500],["2018-02-27",2800.0,2800.0,2800.0,2800.0,8000],["2018-02-28",2800.0,2800.0,2800.0,2800.0,22600],["2018-03-01",2800.0,2900.0,2800.0,2800.0,24500],["2018-03-02",2700.0,2900.0,2700.0,2900.0,42000],["2018-03-05",2900.0,2900.0,2800.0,2800.0,54000],["2018-03-06",2800.0,2900.0,2800.0,2800.0,27700],["2018-03-07",2900.0,2900.0,2800.0,2800.0,2100],["2018-03-08",2900.0,3000.0,2800.0,2800.0,178100],["2018-03-09",2900.0,3000.0,2800.0,2900.0,165900],["2018-03-12",2900.0,3000.0,2900.0,3000.0,22100],["2018-03-13",3000.0,3000.0,2900.0,2900.0,67200],["2018-03-14",3000.0,3000.0,2900.0,3000.0,87400],["2018-03-15",3000.0,3000.0,2900.0,2900.0,17200],["2018-03-16",3000.0,3000.0,2900.0,3000.0,127400],["2018-03-19",3100.0,3100.0,2900.0,2900.0,1800],["2018-03-20",2900.0,3000.0,2900.0,3000.0,23600],["2018-03-21",2900.0,3000.0,2900.0,2900.0,87600],["2018-03-22",3000.0,3000.0,2900.0,2900.0,16900],["2018-03-23",2900.0,3000.0,2900.0,3000.0,4100],["2018-03-26",3000.0,3000.0,2900.0,2900.0,6700],["2018-03-27",2900.0,3000.0,2900.0,3000.0,6500],["2018-03-28",3000.0,3000.0,2900.0,2900.0,15700],["2018-03-29",2900.0,3000.0,2900.0,2900.0,965200],["2018-03-30",2900.0,3000.0,2900.0,2900.0,34200],["2018-04-02",3000.0,3000.0,2900.0,2900.0,9300],["2018-04-03",2900.0,3000.0,2900.0,2900.0,92100],["2018-04-04",3000.0,3000.0,2900.0,2900.0,30200],["2018-04-05",2900.0,3000.0,2900.0,2900.0,33300],["2018-04-06",2900.0,3000.0,2900.0,3000.0,181300],["2018-04-09",3000.0,3000.0,2900.0,2900.0,25000],["2018-04-10",3000.0,3000.0,2900.0,2900.0,21500],["2018-04-11",2900.0,3000.0,2900.0,2900.0,24900],["2018-04-12",3000.0,3000.0,2900.0,3000.0,116800],["2018-04-13",2900.0,2900.0,2900.0,2900.0,1100],["2018-04-16",3000.0,3000.0,2900.0,3000.0,22200],["2018-04-17",3000.0,3000.0,3000.0,3000.0,1600],["2018-04-18",2900.0,3000.0,2900.0,3000.0,3400],["2018-04-19",3000.0,3000.0,2900.0,3000.0,64600],["2018-04-20",3000.0,3100.0,2900.0,3100.0,5700],["2018-04-23",3300.0,3300.0,2900.0,2900.0,120800],["2018-04-24",2900.0,3000.0,2900.0,2900.0,61500],["2018-04-26",3000.0,3100.0,2900.0,3100.0,16900],["2018-04-27",3400.0,3400.0,3000.0,3000.0,15200],["2018-05-02",3200.0,3200.0,3000.0,3000.0,15600],["2018-05-03",2900.0,3300.0,2900.0,3000.0,8800],["2018-05-04",3000.0,3100.0,3000.0,3100.0,4600],["2018-05-07",3100.0,3100.0,3000.0,3000.0,15400],["2018-05-08",3000.0,3200.0,2900.0,2900.0,41900],["2018-05-09",2900.0,3100.0,2900.0,3100.0,91200],["2018-05-10",3400.0,3400.0,2800.0,2800.0,60700],["2018-05-11",3000.0,3000.0,2900.0,3000.0,22200],["2018-05-14",3300.0,3300.0,2900.0,2900.0,17100],["2018-05-15",3000.0,3100.0,2900.0,2900.0,8600],["2018-05-16",2900.0,3100.0,2900.0,2900.0,3200],["2018-05-17",3000.0,3100.0,2900.0,3100.0,8500],["2018-05-18",3100.0,3100.0,2900.0,2900.0,16300],["2018-05-21",3100.0,3100.0,2900.0,2900.0,700],["2018-05-22",2900.0,3100.0,2900.0,2900.0,23500],["2018-05-23",3000.0,3000.0,2700.0,2700.0,55200],["2018-05-24",2700.0,2900.0,2600.0,2600.0,1400],["2018-05-25",2800.0,2800.0,2800.0,2800.0,3200],["2018-05-28",3000.0,3000.0,2800.0,2800.0,103300],["2018-05-29",2800.0,3000.0,2800.0,3000.0,57500],["2018-05-30",3000.0,3200.0,2900.0,3000.0,12900],["2018-05-31",3000.0,3200.0,2900.0,3100.0,41500],["2018-06-01",3100.0,3200.0,2900.0,2900.0,16000],["2018-06-04",3000.0,3100.0,3000.0,3100.0,100200],["2018-06-05",3200.0,3300.0,3000.0,3200.0,66100],["2018-06-06",3300.0,3400.0,3000.0,3000.0,42600],["2018-06-07",3300.0,3300.0,2900.0,2900.0,110800],["2018-06-08",3100.0,3100.0,3000.0,3100.0,22300],["2018-06-11",3200.0,3200.0,3200.0,3200.0,7300],["2018-06-12",3000.0,3300.0,3000.0,3000.0,24700],["2018-06-13",3000.0,3200.0,2900.0,3200.0,49100],["2018-06-14",3000.0,3200.0,3000.0,3000.0,10300],["2018-06-15",3300.0,3300.0,2900.0,2900.0,42200],["2018-06-18",3000.0,3100.0,2900.0,2900.0,75200],["2018-06-19",3000.0,3100.0,3000.0,3000.0,50500],["2018-06-20",3100.0,3100.0,3000.0,3100.0,3900],["2018-06-21",3100.0,3100.0,2900.0,3100.0,35000],["2018-06-22",3100.0,3100.0,2900.0,3100.0,6400],["2018-06-25",3100.0,3100.0,2900.0,3100.0,9100],["2018-06-26",3100.0,3100.0,2800.0,3000.0,11700],["2018-06-27",2900.0,3100.0,2900.0,3100.0,12800],["2018-06-28",3100.0,3100.0,2900.0,3100.0,9300],["2018-06-29",3000.0,3100.0,2800.0,3100.0,11900],["2018-07-02",3100.0,3100.0,2900.0,3100.0,3000],["2018-07-03",3100.0,3100.0,2900.0,3100.0,2600],["2018-07-04",3100.0,3100.0,3000.0,3000.0,5600],["2018-07-05",3000.0,3100.0,3000.0,3000.0,564700],["2018-07-06",3100.0,3100.0,2900.0,2900.0,220200],["2018-07-09",3000.0,3000.0,3000.0,3000.0,800],["2018-07-10",3000.0,3000.0,2900.0,2900.0,506800],["2018-07-11",2900.0,3000.0,2800.0,2900.0,63100],["2018-07-12",3000.0,3000.0,2900.0,2900.0,1300],["2018-07-13",2900.0,2900.0,2800.0,2800.0,10100],["2018-07-16",3000.0,3000.0,2900.0,2900.0,15100],["2018-07-17",2900.0,3000.0,2900.0,2900.0,480500],["2018-07-18",2800.0,3000.0,2800.0,3000.0,800],["2018-07-19",2900.0,3000.0,2900.0,3000.0,10100],["2018-07-20",3000.0,3000.0,3000.0,3000.0,0],["2018-07-23",3000.0,3000.0,3000.0,3000.0,1900],["2018-07-24",2800.0,2900.0,2800.0,2900.0,35100],["2018-07-25",3000.0,3000.0,3000.0,3000.0,100],["2018-07-26",2900.0,3000.0,2900.0,2900.0,48100],["2018-07-27",2900.0,3000.0,2800.0,3000.0,28000],["2018-07-30",3000.0,3000.0,2900.0,2900.0,900],["2018-07-31",3000.0,3000.0,3000.0,3000.0,10200],["2018-08-01",2900.0,2900.0,2900.0,2900.0,5000],["2018-08-02",3100.0,3100.0,2900.0,2900.0,5100],["2018-08-03",2800.0,3000.0,2800.0,3000.0,5600],["2018-08-06",3000.0,3000.0,2900.0,3000.0,25300],["2018-08-07",3000.0,3000.0,3000.0,3000.0,100],["2018-08-08",2900.0,3000.0,2900.0,3000.0,6400],["2018-08-09",2900.0,3000.0,2900.0,3000.0,100000],["2018-08-10",2900.0,2900.0,2900.0,2900.0,4800],["2018-08-13",2900.0,2900.0,2900.0,2900.0,69100],["2018-08-14",2900.0,2900.0,2900.0,2900.0,0],["2018-08-15",2900.0,3100.0,2900.0,3100.0,15100],["2018-08-16",3100.0,3100.0,2900.0,2900.0,300],["2018-08-17",2900.0,2900.0,2900.0,2900.0,25000],["2018-08-20",3100.0,3100.0,3000.0,3000.0,17400],["2018-08-21",3000.0,3000.0,3000.0,3000.0,20200],["2018-08-22",3100.0,3100.0,3100.0,3100.0,2600],["2018-08-23",3000.0,3100.0,3000.0,3100.0,473400],["2018-08-24",3100.0,3100.0,3100.0,3100.0,38600],["2018-08-27",3100.0,3100.0,3100.0,3100.0,15000],["2018-08-28",2900.0,3000.0,2900.0,3000.0,300100],["2018-08-29",3000.0,3200.0,3000.0,3200.0,111800],["2018-08-30",3200.0,3200.0,3200.0,3200.0,2400],["2018-08-31",3200.0,3200.0,3000.0,3000.0,27200],["2018-09-04",3000.0,3000.0,3000.0,3000.0,84000],["2018-09-05",3000.0,3000.0,3000.0,3000.0,97300],["2018-09-06",3000.0,3000.0,3000.0,3000.0,20000],["2018-09-07",3000.0,3100.0,3000.0,3100.0,3200],["2018-09-10",3000.0,3000.0,3000.0,3000.0,1000],["2018-09-11",3100.0,3100.0,3100.0,3100.0,100],["2018-09-12",3100.0,3200.0,3100.0,3200.0,2900],["2018-09-13",3100.0,3100.0,3100.0,3100.0,1708800],["2018-09-14",3100.0,3100.0,3100.0,3100.0,30500],["2018-09-17",3000.0,3100.0,3000.0,3100.0,20100],["2018-09-18",3000.0,3000.0,3000.0,3000.0,1100],["2018-09-19",3000.0,3000.0,3000.0,3000.0,55000],["2018-09-20",3000.0,3000.0,3000.0,3000.0,1798400],["2018-09-21",3000.0,3000.0,3000.0,3000.0,0],["2018-09-24",3000.0,3000.0,3000.0,3000.0,6000],["2018-09-25",3000.0,3000.0,3000.0,3000.0,15000],["2018-09-26",3000.0,3100.0,3000.0,3100.0,44200],["2018-09-27",3000.0,3000.0,3000.0,3000.0,2000],["2018-09-28",3100.0,3100.0,3100.0,3100.0,2500],["2018-10-01",3000.0,3000.0,3000.0,3000.0,10000],["2018-10-02",3100.0,3100.0,3000.0,3000.0,35100],["2018-10-03",3000.0,3000.0,3000.0,3000.0,0],["2018-10-04",3300.0,3300.0,3200.0,3200.0,200],["2018-10-05",3000.0,3000.0,3000.0,3000.0,1506000],["2018-10-08",3000.0,3000.0,3000.0,3000.0,0],["2018-10-09",3000.0,3000.0,3000.0,3000.0,0],["2018-10-10",3300.0,3300.0,3000.0,3000.0,11200],["2018-10-11",3000.0,3000.0,3000.0,3000.0,148100],["2018-10-12",3100.0,3100.0,3000.0,3100.0,4300],["2018-10-15",3100.0,3100.0,3100.0,3100.0,1800000],["2018-10-16",3000.0,3000.0,3000.0,3000.0,14000],["2018-10-17",3100.0,3100.0,3000.0,3100.0,19600],["2018-10-18",3100.0,3200.0,3100.0,3100.0,9600],["2018-10-19",3100.0,3200.0,3100.0,3200.0,9000],["2018-10-22",3200.0,3200.0,3100.0,3100.0,97200],["2018-10-23",3100.0,3100.0,3000.0,3100.0,67200],["2018-10-24",3100.0,3100.0,3100.0,3100.0,1706000],["2018-10-25",3100.0,3100.0,3100.0,3100.0,21000],["2018-10-26",3200.0,3200.0,3200.0,3200.0,1000],["2018-10-29",3100.0,3100.0,3100.0,3100.0,1500],["2018-10-30",3000.0,3100.0,3000.0,3000.0,404300],["2018-10-31",3000.0,3000.0,3000.0,3000.0,76300],["2018-11-01",3000.0,3000.0,3000.0,3000.0,4014600],["2018-11-02",3100.0,3100.0,3100.0,3100.0,12000],["2018-11-05",3100.0,3100.0,3100.0,3100.0,0],["2018-11-06",3000.0,3000.0,3000.0,3000.0,100],["2018-11-07",3000.0,3000.0,3000.0,3000.0,2500],["2018-11-08",3100.0,3200.0,3000.0,3200.0,44900],["2018-11-09",3100.0,3100.0,3100.0,3100.0,135100],["2018-11-12",3100.0,3100.0,3100.0,3100.0,0],["2018-11-13",3100.0,3100.0,3100.0,3100.0,20000],["2018-11-14",3000.0,3100.0,3000.0,3100.0,1726900],["2018-11-15",3100.0,3100.0,3100.0,3100.0,0],["2018-11-16",3100.0,3100.0,3100.0,3100.0,10500],["2018-11-19",3100.0,3100.0,3100.0,3100.0,40000],["2018-11-20",3100.0,3100.0,3100.0,3100.0,47000],["2018-11-21",3100.0,3100.0,3100.0,3100.0,10000],["2018-11-22",3100.0,3100.0,3100.0,3100.0,0],["2018-11-23",3100.0,3100.0,3100.0,3100.0,0],["2018-11-26",3000.0,3100.0,3000.0,3100.0,10500],["2018-11-27",3000.0,3000.0,3000.0,3000.0,1000],["2018-11-28",3000.0,3000.0,3000.0,3000.0,0],["2018-11-29",3000.0,3000.0,3000.0,3000.0,0],["2018-11-30",3100.0,3100.0,3100.0,3100.0,2000],["2018-12-03",3100.0,3100.0,3100.0,3100.0,84100],["2018-12-04",3100.0,3100.0,3100.0,3100.0,0],["2018-12-05",3100.0,3100.0,3100.0,3100.0,0],["2018-12-06",3100.0,3100.0,3100.0,3100.0,20000],["2018-12-07",3100.0,3100.0,3100.0,3100.0,25200],["2018-12-10",3100.0,3100.0,3100.0,3100.0,0],["2018-12-11",3100.0,3100.0,3100.0,3100.0,9000],["2018-12-12",3100.0,3100.0,3100.0,3100.0,21100],["2018-12-13",3100.0,3100.0,3100.0,3100.0,0],["2018-12-14",3100.0,3100.0,3100.0,3100.0,11500],["2018-12-17",3100.0,3100.0,3100.0,3100.0,4000],["2018-12-18",3100.0,3100.0,3100.0,3100.0,5630],["2018-12-19",3100.0,3100.0,3100.0,3100.0,300],["2018-12-20",3100.0,3100.0,3100.0,3100.0,13300],["2018-12-21",3100.0,3100.0,3100.0,3100.0,0],["2018-12-24",3100.0,3100.0,3100.0,3100.0,14600],["2018-12-25",3100.0,3100.0,3100.0,3100.0,16000],["2018-12-26",3100.0,3100.0,3100.0,3100.0,0],["2018-12-27",3100.0,3100.0,3100.0,3100.0,2000],["2018-12-28",3100.0,3100.0,3100.0,3100.0,0],["2019-01-02",3100.0,3100.0,3100.0,3100.0,64400],["2019-01-03",3100.0,3100.0,3100.0,3100.0,3900],["2019-01-04",3100.0,3100.0,3100.0,3100.0,1900],["2019-01-07",3100.0,3100.0,3100.0,3100.0,198000],["2019-01-08",3100.0,3100.0,3100.0,3100.0,1761000],["2019-01-09",3100.0,3100.0,3100.0,3100.0,35000],["2019-01-10",3100.0,3100.0,3100.0,3100.0,77800],["2019-01-11",3100.0,3100.0,3100.0,3100.0,772500],["2019-01-14",3100.0,3100.0,3100.0,3100.0,0],["2019-01-15",3100.0,3100.0,3100.0,3100.0,4700],["2019-01-16",3100.0,3100.0,3100.0,3100.0,0],["2019-01-17",3100.0,3100.0,3100.0,3100.0,3000],["2019-01-18",3100.0,3100.0,3100.0,3100.0,1000],["2019-01-21",3100.0,3100.0,3100.0,3100.0,0],["2019-01-22",3100.0,3100.0,3100.0,3100.0,0],["2019-01-23",3100.0,3100.0,3100.0,3100.0,1000],["2019-01-24",3100.0,3100.0,3100.0,3100.0,15000],["2019-01-25",3100.0,3100.0,3100.0,3100.0,9000],["2019-01-28",3100.0,3100.0,3100.0,3100.0,3900],["2019-01-29",3100.0,3100.0,3100.0,3100.0,0],["2019-01-30",3100.0,3100.0,3100.0,3100.0,0],["2019-01-31",3100.0,3100.0,3100.0,3100.0,0],["2019-02-01",3100.0,3100.0,3100.0,3100.0,2700],["2019-02-11",3100.0,3100.0,3100.0,3100.0,0],["2019-02-12",3100.0,3100.0,3100.0,3100.0,3000],["2019-02-13",3100.0,3100.0,3100.0,3100.0,0],["2019-02-14",3100.0,3100.0,3100.0,3100.0,4100],["2019-02-15",3100.0,3100.0,3100.0,3100.0,0],["2019-02-18",3100.0,3100.0,3100.0,3100.0,0],["2019-02-19",3100.0,3100.0,3100.0,3100.0,0],["2019-02-20",3100.0,3100.0,3100.0,3100.0,0],["2019-02-21",3100.0,3100.0,3100.0,3100.0,0],["2019-02-22",3100.0,3100.0,3100.0,3100.0,2500],["2019-02-25",3100.0,3100.0,3100.0,3100.0,26900],["2019-02-26",3200.0,3200.0,3100.0,3100.0,1600],["2019-02-27",3100.0,3100.0,3100.0,3100.0,0],["2019-02-28",3100.0,3100.0,3100.0,3100.0,100000],["2019-03-01",3100.0,3100.0,3100.0,3100.0,1000],["2019-03-04",3200.0,3200.0,3200.0,3200.0,100000],["2019-03-05",3100.0,3100.0,3100.0,3100.0,100],["2019-03-06",3100.0,3100.0,3100.0,3100.0,0],["2019-03-07",3100.0,3200.0,3100.0,3200.0,140200],["2019-03-08",3200.0,3200.0,3200.0,3200.0,0],["2019-03-11",3200.0,3200.0,3200.0,3200.0,3100],["2019-03-12",3200.0,3200.0,3200.0,3200.0,4000],["2019-03-13",3200.0,3300.0,3200.0,3300.0,2300],["2019-03-14",3400.0,3400.0,3400.0,3400.0,100],["2019-03-15",3400.0,3400.0,3400.0,3400.0,14300],["2019-03-18",3400.0,3400.0,3400.0,3400.0,2500],["2019-03-19",3300.0,3400.0,3300.0,3400.0,3000],["2019-03-20",3300.0,3300.0,3300.0,3300.0,100],["2019-03-21",3300.0,3400.0,3300.0,3400.0,5000],["2019-03-22",3400.0,3400.0,3400.0,3400.0,100],["2019-03-25",3400.0,3400.0,3400.0,3400.0,2000],["2019-03-26",3400.0,3400.0,3400.0,3400.0,0],["2019-03-27",3200.0,3200.0,3200.0,3200.0,800],["2019-03-28",3200.0,3200.0,3200.0,3200.0,0],["2019-03-29",3200.0,3200.0,3200.0,3200.0,300],["2019-04-01",3200.0,3200.0,3200.0,3200.0,0],["2019-04-02",3200.0,3200.0,3200.0,3200.0,100],["2019-04-03",3400.0,3400.0,3400.0,3400.0,100],["2019-04-04",3400.0,3500.0,3400.0,3500.0,6500],["2019-04-05",3500.0,3600.0,3500.0,3600.0,3500],["2019-04-08",3600.0,3600.0,3600.0,3600.0,0],["2019-04-09",3400.0,3400.0,3400.0,3400.0,2000],["2019-04-10",3400.0,3400.0,3200.0,3200.0,4900],["2019-04-11",3300.0,3400.0,3300.0,3400.0,1200],["2019-04-12",3400.0,3400.0,3400.0,3400.0,1500],["2019-04-16",3400.0,3400.0,3400.0,3400.0,900],["2019-04-17",3400.0,3400.0,3400.0,3400.0,600],["2019-04-18",3400.0,3400.0,3300.0,3300.0,1500],["2019-04-19",3300.0,3300.0,3300.0,3300.0,3400],["2019-04-22",3300.0,3300.0,3300.0,3300.0,0],["2019-04-23",3200.0,3200.0,3200.0,3200.0,200],["2019-04-24",3200.0,3200.0,3200.0,3200.0,0],["2019-04-25",3400.0,3400.0,3400.0,3400.0,13200],["2019-04-26",3300.0,3500.0,3300.0,3500.0,5100],["2019-05-02",3500.0,3500.0,3400.0,3400.0,19800],["2019-05-03",3400.0,3400.0,3100.0,3100.0,10500],["2019-05-06",3200.0,3200.0,3100.0,3200.0,198500],["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",3200.0,3200.0,3200.0,3200.0,0],["2019-05-13",3200.0,3200.0,3200.0,3200.0,0],["2019-05-14",3200.0,3200.0,3200.0,3200.0,1000],["2019-05-15",3100.0,3100.0,3100.0,3100.0,5000],["2019-05-16",3200.0,3200.0,3200.0,3200.0,300],["2019-05-17",3200.0,3200.0,3200.0,3200.0,0],["2019-05-20",3100.0,3100.0,3100.0,3100.0,2100],["2019-05-21",3100.0,3100.0,3100.0,3100.0,9700],["2019-05-22",3000.0,3000.0,3000.0,3000.0,12400],["2019-05-23",3100.0,3100.0,3100.0,3100.0,5000],["2019-05-24",3100.0,3100.0,3100.0,3100.0,5000],["2019-05-27",3100.0,3100.0,3100.0,3100.0,10000],["2019-05-28",3100.0,3100.0,3100.0,3100.0,0],["2019-05-29",3100.0,3100.0,3100.0,3100.0,0],["2019-05-30",3100.0,3100.0,3100.0,3100.0,2400],["2019-05-31",3100.0,3100.0,3100.0,3100.0,200],["2019-06-03",3100.0,3100.0,3100.0,3100.0,0],["2019-06-04",3100.0,3100.0,3100.0,3100.0,0],["2019-06-05",3100.0,3100.0,3100.0,3100.0,0],["2019-06-06",3100.0,3100.0,3100.0,3100.0,0],["2019-06-07",3100.0,3100.0,3100.0,3100.0,4400],["2019-06-10",3100.0,3100.0,3100.0,3100.0,0],["2019-06-11",3100.0,3100.0,3100.0,3100.0,1000],["2019-06-12",3100.0,3100.0,3100.0,3100.0,0],["2019-06-13",3100.0,3100.0,3100.0,3100.0,0],["2019-06-14",3100.0,3100.0,3100.0,3100.0,0],["2019-06-17",3100.0,3100.0,3100.0,3100.0,0],["2019-06-18",3400.0,3400.0,3400.0,3400.0,100],["2019-06-19",3400.0,3400.0,3400.0,3400.0,0],["2019-06-20",3400.0,3400.0,3400.0,3400.0,0],["2019-06-21",3400.0,3400.0,3400.0,3400.0,0],["2019-06-24",3400.0,3400.0,3400.0,3400.0,0],["2019-06-25",3400.0,3400.0,3400.0,3400.0,0],["2019-06-26",3400.0,3400.0,3400.0,3400.0,0],["2019-06-27",3400.0,3400.0,3400.0,3400.0,0],["2019-06-28",3400.0,3400.0,3400.0,3400.0,0],["2019-07-01",3400.0,3400.0,3400.0,3400.0,0],["2019-07-02",3400.0,3400.0,3400.0,3400.0,0],["2019-07-03",3400.0,3400.0,3400.0,3400.0,0],["2019-07-04",3400.0,3400.0,3400.0,3400.0,0],["2019-07-05",3400.0,3400.0,3400.0,3400.0,0],["2019-07-08",3100.0,3200.0,3100.0,3200.0,21500],["2019-07-09",3200.0,3200.0,3200.0,3200.0,0],["2019-07-10",3200.0,3200.0,3200.0,3200.0,0],["2019-07-11",3200.0,3200.0,3200.0,3200.0,11100],["2019-07-12",3200.0,3200.0,3200.0,3200.0,0],["2019-07-15",3200.0,3200.0,3200.0,3200.0,0],["2019-07-16",3200.0,3200.0,3200.0,3200.0,0],["2019-07-17",3000.0,3100.0,3000.0,3100.0,2000],["2019-07-18",3100.0,3100.0,3100.0,3100.0,0],["2019-07-19",2900.0,2900.0,2900.0,2900.0,100],["2019-07-22",2900.0,3100.0,2900.0,3100.0,15700],["2019-07-23",3200.0,3200.0,2900.0,2900.0,13900],["2019-07-24",3100.0,3100.0,3100.0,3100.0,5000],["2019-07-25",3100.0,3100.0,3100.0,3100.0,0],["2019-07-26",3100.0,3100.0,3100.0,3100.0,0],["2019-07-29",3100.0,3100.0,3100.0,3100.0,1000],["2019-07-30",3100.0,3100.0,3100.0,3100.0,0],["2019-07-31",3100.0,3100.0,3100.0,3100.0,0],["2019-08-01",3100.0,3100.0,3100.0,3100.0,4100],["2019-08-02",3100.0,3100.0,3100.0,3100.0,0],["2019-08-05",3200.0,3200.0,3200.0,3200.0,1600],["2019-08-06",3200.0,3200.0,3200.0,3200.0,0],["2019-08-07",3200.0,3200.0,3200.0,3200.0,0],["2019-08-08",3200.0,3200.0,3200.0,3200.0,0],["2019-08-09",3200.0,3200.0,3200.0,3200.0,10000],["2019-08-12",3300.0,3300.0,3000.0,3200.0,29500],["2019-08-13",3200.0,3200.0,3200.0,3200.0,10000],["2019-08-14",3200.0,3200.0,3200.0,3200.0,0],["2019-08-15",3200.0,3200.0,3200.0,3200.0,10000],["2019-08-16",3200.0,3200.0,3200.0,3200.0,5000],["2019-08-19",3200.0,3200.0,3200.0,3200.0,0],["2019-08-20",3200.0,3200.0,3200.0,3200.0,0],["2019-08-21",3200.0,3200.0,3200.0,3200.0,0],["2019-08-22",3000.0,3000.0,3000.0,3000.0,500],["2019-08-23",3200.0,3200.0,3100.0,3100.0,6000],["2019-08-26",3100.0,3100.0,3100.0,3100.0,0],["2019-08-27",3100.0,3100.0,3100.0,3100.0,0],["2019-08-28",3100.0,3100.0,3100.0,3100.0,0],["2019-08-29",3000.0,3000.0,3000.0,3000.0,4500],["2019-08-30",3000.0,3000.0,3000.0,3000.0,0],["2019-09-03",3200.0,3200.0,3100.0,3100.0,2000],["2019-09-04",3100.0,3100.0,3100.0,3100.0,0],["2019-09-05",3100.0,3100.0,3100.0,3100.0,0],["2019-09-06",3100.0,3100.0,3100.0,3100.0,2000],["2019-09-09",3100.0,3100.0,3100.0,3100.0,1000],["2019-09-10",3100.0,3100.0,3100.0,3100.0,5000],["2019-09-11",3100.0,3100.0,3100.0,3100.0,3000],["2019-09-12",3100.0,3100.0,3100.0,3100.0,0],["2019-09-13",3200.0,3200.0,3200.0,3200.0,2800],["2019-09-16",3200.0,3200.0,3200.0,3200.0,0],["2019-09-17",3200.0,3200.0,3200.0,3200.0,0],["2019-09-18",3200.0,3200.0,3200.0,3200.0,38800],["2019-09-19",3200.0,3200.0,3200.0,3200.0,23000],["2019-09-20",3100.0,3100.0,3100.0,3100.0,1000],["2019-09-23",3100.0,3100.0,3100.0,3100.0,3200],["2019-09-24",3100.0,3100.0,3100.0,3100.0,0],["2019-09-25",3000.0,3100.0,3000.0,3100.0,900],["2019-09-26",3200.0,3200.0,3200.0,3200.0,18900],["2019-09-27",3200.0,3200.0,3200.0,3200.0,0],["2019-09-30",3200.0,3200.0,3200.0,3200.0,0],["2019-10-01",3000.0,3000.0,3000.0,3000.0,600],["2019-10-02",3000.0,3000.0,3000.0,3000.0,3000],["2019-10-03",3000.0,3000.0,3000.0,3000.0,0],["2019-10-04",3200.0,3200.0,3200.0,3200.0,22000],["2019-10-07",3200.0,3200.0,3200.0,3200.0,0],["2019-10-08",3000.0,3000.0,2900.0,2900.0,12000],["2019-10-09",2900.0,3100.0,2900.0,3100.0,18700],["2019-10-10",3000.0,3000.0,2900.0,2900.0,12500],["2019-10-11",3000.0,3000.0,3000.0,3000.0,600],["2019-10-14",3000.0,3000.0,3000.0,3000.0,0],["2019-10-15",3000.0,3000.0,3000.0,3000.0,200],["2019-10-16",3000.0,3000.0,3000.0,3000.0,5100],["2019-10-17",2800.0,2800.0,2800.0,2800.0,800],["2019-10-18",3000.0,3000.0,3000.0,3000.0,4400],["2019-10-21",3000.0,3000.0,3000.0,3000.0,0],["2019-10-22",3000.0,3000.0,3000.0,3000.0,600],["2019-10-23",3000.0,3000.0,3000.0,3000.0,0],["2019-10-24",3000.0,3000.0,3000.0,3000.0,0],["2019-10-25",3000.0,3000.0,2900.0,3000.0,4200],["2019-10-28",3000.0,3000.0,3000.0,3000.0,0],["2019-10-29",3000.0,3000.0,3000.0,3000.0,0],["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",3000.0,3000.0,3000.0,3000.0,0],["2019-11-04",3000.0,3000.0,3000.0,3000.0,0],["2019-11-05",3000.0,3000.0,3000.0,3000.0,1000],["2019-11-06",3000.0,3000.0,3000.0,3000.0,0],["2019-11-07",3000.0,3000.0,3000.0,3000.0,0],["2019-11-08",3000.0,3000.0,3000.0,3000.0,0],["2019-11-11",3000.0,3000.0,3000.0,3000.0,100],["2019-11-12",3000.0,3000.0,2900.0,2900.0,200],["2019-11-13",2900.0,2900.0,2900.0,2900.0,0],["2019-11-14",2900.0,2900.0,2900.0,2900.0,0],["2019-11-15",2900.0,2900.0,2900.0,2900.0,0],["2019-11-18",3100.0,3100.0,3100.0,3100.0,100],["2019-11-19",3200.0,3200.0,3200.0,3200.0,72300],["2019-11-20",3200.0,3200.0,3200.0,3200.0,0],["2019-11-21",3200.0,3200.0,3200.0,3200.0,0],["2019-11-22",3200.0,3200.0,3200.0,3200.0,0],["2019-11-25",3200.0,3200.0,3200.0,3200.0,0],["2019-11-26",3200.0,3200.0,3200.0,3200.0,0],["2019-11-27",3200.0,3200.0,3200.0,3200.0,0],["2019-11-28",3400.0,3400.0,3400.0,3400.0,100],["2019-11-29",3400.0,3400.0,3400.0,3400.0,0],["2019-12-02",3400.0,3400.0,3400.0,3400.0,0],["2019-12-03",3400.0,3400.0,3400.0,3400.0,0],["2019-12-04",3400.0,3400.0,3400.0,3400.0,0],["2019-12-05",3400.0,3400.0,3400.0,3400.0,0],["2019-12-06",3400.0,3400.0,3400.0,3400.0,0],["2019-12-09",3400.0,3400.0,3400.0,3400.0,0],["2019-12-10",3400.0,3400.0,3400.0,3400.0,0],["2019-12-11",3400.0,3400.0,3400.0,3400.0,0],["2019-12-12",3400.0,3400.0,3400.0,3400.0,0],["2019-12-13",3400.0,3400.0,3400.0,3400.0,0],["2019-12-16",3400.0,3400.0,3400.0,3400.0,0],["2019-12-17",3400.0,3400.0,3400.0,3400.0,0],["2019-12-18",3400.0,3400.0,3400.0,3400.0,0],["2019-12-19",3400.0,3400.0,3400.0,3400.0,0],["2019-12-20",3400.0,3400.0,3400.0,3400.0,0],["2019-12-23",3400.0,3400.0,3400.0,3400.0,0],["2019-12-24",3100.0,3100.0,3100.0,3100.0,25100],["2019-12-25",3100.0,3100.0,3100.0,3100.0,10000],["2019-12-26",3100.0,3100.0,3100.0,3100.0,0],["2019-12-27",3100.0,3100.0,3100.0,3100.0,0],["2019-12-30",3100.0,3100.0,3100.0,3100.0,0],["2019-12-31",3100.0,3100.0,3100.0,3100.0,0],["2020-01-02",3100.0,3100.0,3100.0,3100.0,0],["2020-01-03",3100.0,3100.0,3100.0,3100.0,5000],["2020-01-06",3100.0,3100.0,3100.0,3100.0,0],["2020-01-07",3100.0,3100.0,3100.0,3100.0,0],["2020-01-08",3100.0,3100.0,3100.0,3100.0,0],["2020-01-09",3100.0,3100.0,3100.0,3100.0,13000],["2020-01-10",3100.0,3100.0,3100.0,3100.0,0],["2020-01-13",3100.0,3100.0,3100.0,3100.0,0],["2020-01-14",3100.0,3100.0,3100.0,3100.0,0],["2020-01-15",3100.0,3100.0,3100.0,3100.0,0],["2020-01-16",3100.0,3100.0,3100.0,3100.0,0],["2020-01-17",2800.0,2800.0,2800.0,2800.0,700],["2020-01-20",2800.0,2800.0,2800.0,2800.0,0],["2020-01-21",2800.0,2800.0,2800.0,2800.0,0],["2020-01-22",2800.0,2800.0,2800.0,2800.0,0],["2020-01-30",2800.0,2800.0,2800.0,2800.0,0],["2020-01-31",2800.0,2800.0,2800.0,2800.0,0],["2020-02-03",2900.0,2900.0,2900.0,2900.0,5000],["2020-02-04",2900.0,2900.0,2900.0,2900.0,0],["2020-02-05",2900.0,2900.0,2900.0,2900.0,0],["2020-02-06",2900.0,2900.0,2900.0,2900.0,0],["2020-02-07",2900.0,2900.0,2900.0,2900.0,0],["2020-02-10",2900.0,2900.0,2900.0,2900.0,0],["2020-02-11",2900.0,2900.0,2900.0,2900.0,0],["2020-02-12",2900.0,2900.0,2900.0,2900.0,0],["2020-02-13",2900.0,2900.0,2900.0,2900.0,0],["2020-02-14",3000.0,3000.0,3000.0,3000.0,100],["2020-02-17",3000.0,3000.0,3000.0,3000.0,0],["2020-02-18",2900.0,2900.0,2900.0,2900.0,5000],["2020-02-19",2900.0,2900.0,2900.0,2900.0,0],["2020-02-20",2900.0,2900.0,2900.0,2900.0,95600],["2020-02-21",2900.0,2900.0,2900.0,2900.0,0],["2020-02-24",2900.0,2900.0,2900.0,2900.0,0],["2020-02-25",2900.0,2900.0,2900.0,2900.0,5000],["2020-02-26",2900.0,2900.0,2900.0,2900.0,33900],["2020-02-27",2900.0,2900.0,2900.0,2900.0,0],["2020-02-28",2800.0,2900.0,2800.0,2900.0,5100],["2020-03-02",2900.0,2900.0,2900.0,2900.0,4300],["2020-03-03",2900.0,2900.0,2800.0,2800.0,1700],["2020-03-04",3000.0,3000.0,3000.0,3000.0,100],["2020-03-05",3000.0,3000.0,3000.0,3000.0,0],["2020-03-06",2900.0,2900.0,2900.0,2900.0,2700],["2020-03-09",2800.0,2800.0,2800.0,2800.0,10000],["2020-03-10",2600.0,2800.0,2600.0,2800.0,1400],["2020-03-11",2800.0,2800.0,2800.0,2800.0,4300],["2020-03-12",2600.0,2800.0,2600.0,2800.0,15200],["2020-03-13",2600.0,2700.0,2600.0,2700.0,4800],["2020-03-16",2700.0,2700.0,2700.0,2700.0,5000],["2020-03-17",2600.0,2700.0,2600.0,2700.0,7000],["2020-03-18",2700.0,2700.0,2700.0,2700.0,3000],["2020-03-19",2500.0,2800.0,2500.0,2800.0,300],["2020-03-20",2800.0,2800.0,2800.0,2800.0,23000],["2020-03-23",2800.0,2800.0,2800.0,2800.0,0],["2020-03-24",2800.0,2800.0,2800.0,2800.0,0],["2020-03-25",2700.0,2800.0,2600.0,2800.0,2600],["2020-03-26",2700.0,2700.0,2700.0,2700.0,7600],["2020-03-27",2600.0,2700.0,2600.0,2700.0,400],["2020-03-30",2700.0,2700.0,2700.0,2700.0,0],["2020-03-31",2700.0,2700.0,2700.0,2700.0,0],["2020-04-01",2900.0,2900.0,2600.0,2600.0,3100],["2020-04-03",2600.0,2600.0,2600.0,2600.0,0],["2020-04-06",2600.0,2700.0,2600.0,2700.0,8900],["2020-04-07",2700.0,2700.0,2700.0,2700.0,0],["2020-04-08",2600.0,2600.0,2500.0,2600.0,23400],["2020-04-09",2600.0,2600.0,2600.0,2600.0,5000],["2020-04-10",2600.0,2600.0,2600.0,2600.0,6000],["2020-04-13",2600.0,2600.0,2400.0,2600.0,185100],["2020-04-14",2600.0,2600.0,2600.0,2600.0,32000],["2020-04-15",2600.0,2600.0,2600.0,2600.0,14100],["2020-04-16",2600.0,2600.0,2600.0,2600.0,15000],["2020-04-17",2500.0,2700.0,2500.0,2600.0,5300],["2020-04-20",2600.0,2600.0,2600.0,2600.0,0],["2020-04-21",2600.0,2600.0,2600.0,2600.0,0],["2020-04-22",2600.0,2600.0,2600.0,2600.0,0],["2020-04-23",2600.0,2600.0,2600.0,2600.0,0],["2020-04-24",2600.0,2600.0,2600.0,2600.0,0],["2020-04-27",2600.0,2600.0,2600.0,2600.0,5100],["2020-04-28",2600.0,2600.0,2600.0,2600.0,800],["2020-04-29",2600.0,2600.0,2600.0,2600.0,0],["2020-05-04",2600.0,2600.0,2600.0,2600.0,0],["2020-05-05",2600.0,2600.0,2500.0,2600.0,39600],["2020-05-06",2600.0,2600.0,2600.0,2600.0,23000],["2020-05-07",2600.0,2600.0,2600.0,2600.0,4000],["2020-05-08",2600.0,2600.0,2600.0,2600.0,5000],["2020-05-11",2400.0,2600.0,2400.0,2600.0,21100],["2020-05-12",2600.0,2600.0,2600.0,2600.0,0],["2020-05-13",2500.0,2500.0,2500.0,2500.0,400],["2020-05-14",2600.0,2600.0,2600.0,2600.0,100],["2020-05-15",2600.0,2600.0,2600.0,2600.0,0],["2020-05-18",2600.0,2600.0,2600.0,2600.0,0],["2020-05-19",2600.0,2600.0,2600.0,2600.0,0],["2020-05-20",2600.0,2600.0,2600.0,2600.0,0],["2020-05-21",2500.0,2500.0,2500.0,2500.0,200],["2020-05-22",2500.0,2500.0,2500.0,2500.0,0],["2020-05-25",2600.0,2600.0,2600.0,2600.0,100],["2020-05-26",2600.0,2600.0,2600.0,2600.0,5000],["2020-05-27",2600.0,2600.0,2600.0,2600.0,0],["2020-05-28",2600.0,2600.0,2600.0,2600.0,0],["2020-05-29",2600.0,2600.0,2600.0,2600.0,0],["2020-06-01",2600.0,2600.0,2600.0,2600.0,1300],["2020-06-02",2600.0,2600.0,2600.0,2600.0,0],["2020-06-03",2600.0,2600.0,2600.0,2600.0,3000],["2020-06-04",2600.0,2600.0,2600.0,2600.0,0],["2020-06-05",2600.0,2600.0,2600.0,2600.0,0],["2020-06-08",2600.0,2600.0,2600.0,2600.0,5000],["2020-06-09",2600.0,2600.0,2600.0,2600.0,5000],["2020-06-10",2600.0,2600.0,2600.0,2600.0,100],["2020-06-11",2500.0,2500.0,2500.0,2500.0,5000],["2020-06-12",2600.0,2600.0,2600.0,2600.0,100],["2020-06-15",2600.0,2600.0,2600.0,2600.0,0],["2020-06-16",2500.0,2500.0,2500.0,2500.0,1000],["2020-06-17",2500.0,2500.0,2500.0,2500.0,0],["2020-06-18",2500.0,2500.0,2500.0,2500.0,0],["2020-06-19",2500.0,2500.0,2400.0,2400.0,200],["2020-06-22",2500.0,2500.0,2400.0,2400.0,5100],["2020-06-23",2400.0,2400.0,2400.0,2400.0,0],["2020-06-24",2400.0,2400.0,2400.0,2400.0,0],["2020-06-25",2400.0,2400.0,2400.0,2400.0,0],["2020-06-26",2400.0,2400.0,2400.0,2400.0,3500],["2020-06-29",2400.0,2400.0,2200.0,2300.0,11300],["2020-06-30",2400.0,2400.0,2300.0,2300.0,15000],["2020-07-01",2400.0,2400.0,2400.0,2400.0,100],["2020-07-02",2200.0,2300.0,2200.0,2300.0,5400],["2020-07-03",2300.0,2300.0,2300.0,2300.0,100],["2020-07-06",2300.0,2300.0,2300.0,2300.0,0],["2020-07-07",2100.0,2400.0,2100.0,2400.0,300],["2020-07-08",2400.0,2400.0,2400.0,2400.0,0],["2020-07-09",2400.0,2400.0,2400.0,2400.0,0],["2020-07-10",2400.0,2400.0,2400.0,2400.0,0],["2020-07-13",2200.0,2400.0,2200.0,2400.0,200],["2020-07-14",2200.0,2300.0,2200.0,2300.0,200],["2020-07-15",2300.0,2300.0,2300.0,2300.0,0],["2020-07-16",2100.0,2300.0,2100.0,2300.0,200],["2020-07-17",2300.0,2300.0,2300.0,2300.0,0],["2020-07-20",2300.0,2300.0,2300.0,2300.0,100],["2020-07-21",2300.0,2300.0,2300.0,2300.0,0],["2020-07-22",2300.0,2300.0,2300.0,2300.0,0],["2020-07-23",2300.0,2300.0,2300.0,2300.0,0],["2020-07-24",2300.0,2300.0,2300.0,2300.0,0],["2020-07-27",2300.0,2300.0,2300.0,2300.0,0],["2020-07-28",2300.0,2300.0,2300.0,2300.0,0],["2020-07-29",2200.0,2200.0,2200.0,2200.0,5000],["2020-07-30",2300.0,2300.0,2300.0,2300.0,100],["2020-07-31",2300.0,2300.0,2300.0,2300.0,0],["2020-08-03",2200.0,2300.0,2200.0,2300.0,2600],["2020-08-04",2300.0,2500.0,2300.0,2500.0,200],["2020-08-05",2500.0,2500.0,2500.0,2500.0,200],["2020-08-06",2500.0,2500.0,2500.0,2500.0,0],["2020-08-07",2500.0,2500.0,2500.0,2500.0,0],["2020-08-10",2400.0,2500.0,2400.0,2500.0,10200],["2020-08-11",2500.0,2500.0,2500.0,2500.0,0],["2020-08-12",2500.0,2500.0,2500.0,2500.0,0],["2020-08-13",2300.0,2400.0,2300.0,2400.0,200],["2020-08-14",2400.0,2400.0,2400.0,2400.0,0],["2020-08-17",2400.0,2400.0,2400.0,2400.0,0],["2020-08-18",2400.0,2400.0,2400.0,2400.0,0],["2020-08-19",2400.0,2400.0,2400.0,2400.0,0],["2020-08-20",2300.0,2300.0,2300.0,2300.0,10100],["2020-08-21",2300.0,2500.0,2300.0,2500.0,2300],["2020-08-24",2500.0,2500.0,2500.0,2500.0,0],["2020-08-25",2400.0,2500.0,2300.0,2500.0,18100],["2020-08-26",2300.0,2500.0,2300.0,2500.0,1600],["2020-08-27",2400.0,2500.0,2400.0,2500.0,1200],["2020-08-28",2400.0,2500.0,2400.0,2500.0,10100],["2020-08-31",2500.0,2500.0,2500.0,2500.0,0],["2020-09-01",2500.0,2500.0,2500.0,2500.0,0],["2020-09-03",2400.0,2500.0,2400.0,2400.0,13900],["2020-09-04",2400.0,2500.0,2400.0,2500.0,71000],["2020-09-07",2500.0,2500.0,2400.0,2400.0,11500],["2020-09-08",2400.0,2400.0,2400.0,2400.0,9900],["2020-09-09",2400.0,2400.0,2400.0,2400.0,6400],["2020-09-10",2400.0,2500.0,2400.0,2400.0,15300],["2020-09-11",2400.0,2600.0,2400.0,2400.0,16200],["2020-09-14",2400.0,2500.0,2400.0,2400.0,20400],["2020-09-15",2400.0,2400.0,2400.0,2400.0,0],["2020-09-16",2400.0,2400.0,2400.0,2400.0,0],["2020-09-17",2500.0,2500.0,2400.0,2500.0,1000],["2020-09-18",2400.0,2500.0,2400.0,2400.0,1200],["2020-09-21",2400.0,2400.0,2400.0,2400.0,0],["2020-09-22",2400.0,2400.0,2400.0,2400.0,0],["2020-09-23",2400.0,2400.0,2400.0,2400.0,0],["2020-09-24",2400.0,2400.0,2400.0,2400.0,0],["2020-09-25",2400.0,2400.0,2400.0,2400.0,5000],["2020-09-28",2400.0,2600.0,2400.0,2600.0,93300],["2020-09-29",2800.0,2800.0,2800.0,2800.0,42900],["2020-09-30",3000.0,3000.0,2900.0,2900.0,8000],["2020-10-01",2800.0,2900.0,2700.0,2900.0,10000],["2020-10-02",2700.0,2900.0,2700.0,2700.0,43200],["2020-10-05",2700.0,2800.0,2700.0,2800.0,2400],["2020-10-06",2600.0,2900.0,2600.0,2900.0,1000],["2020-10-07",2800.0,3000.0,2700.0,3000.0,23100],["2020-10-08",2800.0,2900.0,2800.0,2900.0,6900],["2020-10-09",2900.0,2900.0,2900.0,2900.0,0],["2020-10-12",2900.0,2900.0,2900.0,2900.0,0],["2020-10-13",2900.0,2900.0,2900.0,2900.0,0],["2020-10-14",3000.0,3000.0,3000.0,3000.0,2600],["2020-10-15",3300.0,3300.0,3100.0,3100.0,3500],["2020-10-16",3100.0,3100.0,3100.0,3100.0,0],["2020-10-19",3100.0,3100.0,3100.0,3100.0,0],["2020-10-20",3100.0,3100.0,3100.0,3100.0,0],["2020-10-21",2800.0,2800.0,2800.0,2800.0,900],["2020-10-22",2800.0,2900.0,2600.0,2900.0,4300],["2020-10-23",2900.0,2900.0,2900.0,2900.0,0],["2020-10-26",2700.0,2700.0,2700.0,2700.0,500],["2020-10-27",2700.0,2700.0,2700.0,2700.0,0],["2020-10-28",2700.0,2700.0,2700.0,2700.0,0],["2020-10-29",2700.0,2700.0,2700.0,2700.0,0],["2020-10-30",2700.0,2700.0,2700.0,2700.0,0],["2020-11-02",2800.0,2800.0,2700.0,2700.0,1100],["2020-11-03",2500.0,2900.0,2500.0,2900.0,5300],["2020-11-04",3000.0,3000.0,3000.0,3000.0,400],["2020-11-05",2700.0,2800.0,2700.0,2800.0,1100],["2020-11-06",2800.0,2800.0,2800.0,2800.0,0],["2020-11-09",2800.0,2800.0,2800.0,2800.0,0],["2020-11-10",2800.0,2800.0,2800.0,2800.0,0],["2020-11-11",2800.0,2800.0,2800.0,2800.0,0],["2020-11-12",2800.0,2800.0,2800.0,2800.0,0],["2020-11-13",2700.0,2700.0,2700.0,2700.0,12000],["2020-11-16",2700.0,2700.0,2700.0,2700.0,0],["2020-11-17",2700.0,2700.0,2700.0,2700.0,0],["2020-11-18",2700.0,2700.0,2700.0,2700.0,0],["2020-11-19",2700.0,2700.0,2700.0,2700.0,0],["2020-11-20",2700.0,2700.0,2700.0,2700.0,0],["2020-11-23",2700.0,2700.0,2700.0,2700.0,0],["2020-11-24",2700.0,2700.0,2500.0,2500.0,5400],["2020-11-25",2500.0,2500.0,2500.0,2500.0,500],["2020-11-26",2500.0,2500.0,2500.0,2500.0,0],["2020-11-27",2700.0,2700.0,2700.0,2700.0,100],["2020-11-30",2700.0,2700.0,2700.0,2700.0,0],["2020-12-01",2700.0,2700.0,2700.0,2700.0,0],["2020-12-02",2700.0,2700.0,2700.0,2700.0,0],["2020-12-03",2700.0,2700.0,2700.0,2700.0,0],["2020-12-04",2500.0,2700.0,2500.0,2700.0,2800],["2020-12-07",2500.0,2700.0,2500.0,2700.0,12600],["2020-12-08",2500.0,2700.0,2500.0,2700.0,5800],["2020-12-09",2500.0,2900.0,2500.0,2700.0,10600],["2020-12-10",2700.0,2700.0,2700.0,2700.0,200],["2020-12-11",2700.0,2700.0,2700.0,2700.0,0],["2020-12-14",2500.0,2700.0,2500.0,2700.0,4700],["2020-12-15",2500.0,2600.0,2500.0,2600.0,200],["2020-12-16",2600.0,2600.0,2600.0,2600.0,1500],["2020-12-17",2600.0,2600.0,2600.0,2600.0,22000],["2020-12-18",2600.0,2700.0,2600.0,2700.0,14500],["2020-12-21",2600.0,2700.0,2600.0,2700.0,41300],["2020-12-22",2700.0,2700.0,2600.0,2600.0,28800],["2020-12-23",2700.0,2800.0,2500.0,2700.0,201400],["2020-12-24",2600.0,2600.0,2600.0,2600.0,10000],["2020-12-25",2800.0,2800.0,2600.0,2700.0,25200],["2020-12-28",2700.0,2800.0,2600.0,2800.0,97600],["2020-12-29",2700.0,2800.0,2700.0,2700.0,47000],["2020-12-30",2800.0,2800.0,2700.0,2700.0,135600],["2020-12-31",2700.0,2800.0,2700.0,2700.0,20500],["2021-01-04",2800.0,2900.0,2800.0,2900.0,25100],["2021-01-05",2900.0,3100.0,2900.0,3100.0,147700],["2021-01-06",3400.0,3400.0,3400.0,3400.0,116000],["2021-01-07",3500.0,3700.0,3500.0,3700.0,132300],["2021-01-08",4000.0,4000.0,3600.0,3600.0,81800],["2021-01-11",3500.0,3700.0,3300.0,3600.0,154200],["2021-01-12",3400.0,3600.0,3400.0,3600.0,26000],["2021-01-13",3600.0,3700.0,3600.0,3700.0,34500],["2021-01-14",3700.0,3700.0,3400.0,3600.0,110300],["2021-01-15",3400.0,3600.0,3400.0,3500.0,56200],["2021-01-18",3400.0,3800.0,3400.0,3800.0,181000],["2021-01-19",3800.0,3900.0,3500.0,3600.0,329000],["2021-01-20",3500.0,3700.0,3300.0,3700.0,72800],["2021-01-21",3700.0,3800.0,3500.0,3600.0,73100],["2021-01-22",3600.0,3600.0,3300.0,3600.0,47200],["2021-01-25",3600.0,3900.0,3500.0,3900.0,473400],["2021-01-26",4200.0,4200.0,3700.0,4000.0,594300],["2021-01-27",4100.0,4100.0,3600.0,3800.0,87300],["2021-01-28",3500.0,3500.0,3500.0,3500.0,141100],["2021-01-29",3200.0,3500.0,3200.0,3200.0,180300],["2021-02-01",3500.0,3500.0,3000.0,3000.0,45300],["2021-02-02",2900.0,3200.0,2800.0,3100.0,35500],["2021-02-03",3100.0,3400.0,3000.0,3200.0,21200],["2021-02-04",3300.0,3300.0,3100.0,3200.0,22000],["2021-02-05",3400.0,3400.0,2900.0,3000.0,149000],["2021-02-08",3000.0,3100.0,2700.0,3100.0,111500],["2021-02-09",3000.0,3100.0,2900.0,3100.0,41500],["2021-02-17",3100.0,3400.0,3100.0,3400.0,107800],["2021-02-18",3500.0,3600.0,3200.0,3500.0,11800],["2021-02-19",3200.0,3200.0,3200.0,3200.0,20800],["2021-02-22",3200.0,3300.0,3000.0,3300.0,34000],["2021-02-23",3300.0,3300.0,3100.0,3300.0,21400],["2021-02-24",3300.0,3300.0,3200.0,3200.0,20400],["2021-02-25",3200.0,3200.0,3100.0,3200.0,27800],["2021-02-26",3300.0,3500.0,3200.0,3500.0,357800],["2021-03-01",3700.0,3700.0,3500.0,3500.0,36700],["2021-03-02",3400.0,3400.0,3400.0,3400.0,600],["2021-03-03",3200.0,3600.0,3200.0,3600.0,151100],["2021-03-04",3600.0,3900.0,3600.0,3900.0,444400],["2021-03-05",4000.0,4100.0,3700.0,3800.0,216400],["2021-03-08",3700.0,3900.0,3500.0,3800.0,178800],["2021-03-09",3700.0,3800.0,3600.0,3800.0,123600],["2021-03-10",3800.0,3900.0,3800.0,3800.0,198700],["2021-03-11",3700.0,3800.0,3700.0,3800.0,77100],["2021-03-12",3700.0,3800.0,3600.0,3600.0,93400],["2021-03-15",3700.0,3800.0,3600.0,3800.0,492600],["2021-03-16",3700.0,3700.0,3600.0,3700.0,39000],["2021-03-17",3700.0,3800.0,3600.0,3800.0,30800],["2021-03-18",3700.0,3700.0,3600.0,3700.0,13300],["2021-03-19",3700.0,3800.0,3600.0,3700.0,108500],["2021-03-22",3700.0,4000.0,3600.0,4000.0,646700],["2021-03-23",4000.0,4100.0,3800.0,4000.0,251100],["2021-03-24",4000.0,4000.0,3800.0,3800.0,142700],["2021-03-25",3800.0,3900.0,3700.0,3800.0,93500],["2021-03-26",3800.0,3800.0,3500.0,3800.0,73600],["2021-03-29",3800.0,4100.0,3700.0,4000.0,324500],["2021-03-30",4000.0,4300.0,4000.0,4200.0,145200],["2021-03-31",4200.0,4200.0,3900.0,4000.0,170200],["2021-04-01",4000.0,4000.0,3900.0,4000.0,108800],["2021-04-02",4100.0,4100.0,3900.0,4100.0,124700],["2021-04-05",4100.0,4100.0,3800.0,4000.0,256200],["2021-04-06",4000.0,4400.0,3900.0,4400.0,1390700],["2021-04-07",4600.0,4800.0,4600.0,4800.0,454500],["2021-04-08",4800.0,5100.0,4500.0,4800.0,627800],["2021-04-09",4800.0,4800.0,4500.0,4700.0,397900],["2021-04-12",4700.0,5100.0,4600.0,5100.0,1041500],["2021-04-13",5100.0,5500.0,4800.0,5000.0,1556700],["2021-04-14",5000.0,5000.0,4600.0,4900.0,711100],["2021-04-15",5000.0,5000.0,4700.0,4700.0,1774900],["2021-04-16",4700.0,4700.0,4300.0,4500.0,1623700],["2021-04-19",4600.0,4600.0,4300.0,4300.0,508700],["2021-04-20",4300.0,4300.0,3900.0,4200.0,1225500],["2021-04-22",4200.0,4200.0,3900.0,3900.0,704900],["2021-04-23",3900.0,4000.0,3600.0,4000.0,394600],["2021-04-26",4000.0,4000.0,3600.0,3600.0,556100],["2021-04-27",3600.0,3600.0,3300.0,3500.0,340400],["2021-04-28",3500.0,3800.0,3400.0,3700.0,535800],["2021-04-29",3700.0,3900.0,3600.0,3800.0,158100],["2021-05-04",3800.0,3800.0,3500.0,3600.0,223700],["2021-05-05",3600.0,3900.0,3500.0,3900.0,611500],["2021-05-06",3900.0,3900.0,3700.0,3900.0,262000],["2021-05-07",3800.0,3800.0,3600.0,3700.0,204700],["2021-05-10",3600.0,3600.0,3400.0,3600.0,376100],["2021-05-11",3600.0,3600.0,3400.0,3500.0,311900],["2021-05-12",3500.0,3700.0,3400.0,3700.0,233300],["2021-05-13",3600.0,3700.0,3500.0,3700.0,109300],["2021-05-14",3600.0,3700.0,3500.0,3700.0,154100],["2021-05-17",3600.0,3600.0,3500.0,3600.0,249200],["2021-05-18",3500.0,3800.0,3500.0,3800.0,547200],["2021-05-19",3800.0,3800.0,3600.0,3700.0,156400],["2021-05-20",3600.0,3600.0,3500.0,3500.0,123400],["2021-05-21",3500.0,3700.0,3400.0,3600.0,251700],["2021-05-24",3600.0,3700.0,3500.0,3700.0,126400],["2021-05-25",3700.0,3700.0,3500.0,3600.0,216500],["2021-05-26",3500.0,3600.0,3400.0,3500.0,213000],["2021-05-27",3500.0,3600.0,3300.0,3400.0,190300],["2021-05-28",3400.0,3500.0,3300.0,3400.0,456000],["2021-05-31",3400.0,3500.0,3300.0,3400.0,329900],["2021-06-01",3400.0,3600.0,3400.0,3600.0,203100],["2021-06-02",3600.0,3600.0,3400.0,3600.0,124800],["2021-06-03",3600.0,3900.0,3500.0,3800.0,691800],["2021-06-04",3900.0,3900.0,3700.0,3800.0,395800],["2021-06-07",3800.0,3800.0,3600.0,3700.0,226900],["2021-06-08",3700.0,3700.0,3500.0,3500.0,276700],["2021-06-09",3500.0,3700.0,3300.0,3700.0,475200],["2021-06-10",3900.0,3900.0,3500.0,3600.0,161000],["2021-06-11",3600.0,3700.0,3500.0,3600.0,88700],["2021-06-14",3500.0,3600.0,3500.0,3600.0,283500],["2021-06-15",3600.0,3600.0,3500.0,3500.0,126100],["2021-06-16",3800.0,3800.0,3400.0,3500.0,121000],["2021-06-17",3500.0,3600.0,3400.0,3600.0,233300],["2021-06-18",3900.0,3900.0,3500.0,3600.0,326800],["2021-06-21",3600.0,3600.0,3500.0,3600.0,101600],["2021-06-22",3600.0,3600.0,3500.0,3600.0,213300],["2021-06-23",3600.0,3600.0,3500.0,3500.0,101400],["2021-06-24",3600.0,3600.0,3400.0,3500.0,58500],["2021-06-25",3500.0,3500.0,3400.0,3500.0,38500],["2021-06-28",3500.0,3600.0,3400.0,3600.0,208100],["2021-06-29",3600.0,3600.0,3400.0,3500.0,117400],["2021-06-30",3500.0,3500.0,3400.0,3500.0,45800],["2021-07-01",3800.0,3800.0,3300.0,3500.0,230600],["2021-07-02",3400.0,3500.0,3400.0,3400.0,144500],["2021-07-05",3500.0,3500.0,3300.0,3400.0,83400],["2021-07-06",3300.0,3400.0,3200.0,3200.0,165600],["2021-07-07",3200.0,3300.0,2900.0,3100.0,386500],["2021-07-08",3200.0,3400.0,3100.0,3200.0,259800],["2021-07-09",3400.0,3500.0,3100.0,3200.0,242700],["2021-07-12",3100.0,3300.0,2900.0,3000.0,216700],["2021-07-13",3100.0,3100.0,2900.0,3100.0,79600],["2021-07-14",3100.0,3200.0,3000.0,3100.0,61600],["2021-07-15",3100.0,3100.0,3000.0,3100.0,27500],["2021-07-16",3100.0,3100.0,3000.0,3100.0,21700],["2021-07-19",3000.0,3000.0,2800.0,2800.0,230300],["2021-07-20",2800.0,3000.0,2700.0,3000.0,291000],["2021-07-21",3200.0,3200.0,3000.0,3000.0,16600],["2021-07-22",3100.0,3100.0,2900.0,3000.0,35400],["2021-07-23",3000.0,3100.0,3000.0,3100.0,36300],["2021-07-26",3100.0,3100.0,2900.0,3000.0,5100],["2021-07-27",3300.0,3300.0,3000.0,3100.0,54800],["2021-07-28",3000.0,3100.0,3000.0,3100.0,16600],["2021-07-29",3000.0,3000.0,2900.0,2900.0,37800],["2021-07-30",3000.0,3000.0,2900.0,3000.0,29200],["2021-08-02",3300.0,3300.0,2900.0,3000.0,16600],["2021-08-03",3300.0,3300.0,2900.0,3000.0,69400],["2021-08-04",3100.0,3100.0,2700.0,2900.0,1306700],["2021-08-05",3000.0,3100.0,2900.0,3100.0,135400],["2021-08-06",3200.0,3200.0,3000.0,3100.0,213900],["2021-08-09",2800.0,3000.0,2800.0,3000.0,295700],["2021-08-10",3000.0,3000.0,2900.0,2900.0,168900],["2021-08-11",3000.0,3000.0,2900.0,2900.0,59600],["2021-08-12",3000.0,3100.0,2900.0,3000.0,452700],["2021-08-13",3300.0,3300.0,2900.0,3000.0,112300],["2021-08-16",3000.0,3200.0,2900.0,3200.0,351900],["2021-08-17",3400.0,3400.0,3000.0,3200.0,158800],["2021-08-18",3100.0,3300.0,3000.0,3300.0,266400],["2021-08-19",3300.0,3300.0,3200.0,3200.0,369900],["2021-08-20",3200.0,3300.0,3100.0,3200.0,227400],["2021-08-23",3300.0,3300.0,3100.0,3200.0,55000],["2021-08-24",3200.0,3200.0,3100.0,3200.0,116900],["2021-08-25",3200.0,3200.0,3000.0,3200.0,73100],["2021-08-26",3200.0,3200.0,3000.0,3100.0,52900],["2021-08-27",3100.0,3100.0,2900.0,3100.0,404900],["2021-08-30",3100.0,3400.0,3100.0,3400.0,513600],["2021-08-31",3400.0,3500.0,3300.0,3400.0,473200],["2021-09-01",3300.0,3500.0,3300.0,3400.0,415700],["2021-09-06",3400.0,3700.0,3400.0,3700.0,1576200],["2021-09-07",3900.0,4000.0,3500.0,3500.0,683800],["2021-09-08",3500.0,3700.0,3500.0,3500.0,403200],["2021-09-09",3500.0,3700.0,3500.0,3700.0,416600],["2021-09-10",3700.0,3800.0,3500.0,3800.0,705500],["2021-09-13",3700.0,4100.0,3600.0,4100.0,2887600],["2021-09-14",4200.0,4500.0,4200.0,4500.0,1448900],["2021-09-15",4600.0,4900.0,4100.0,4400.0,1194400],["2021-09-16",4300.0,4300.0,4000.0,4100.0,1536800],["2021-09-17",4100.0,4500.0,4000.0,4300.0,972600],["2021-09-20",4300.0,4700.0,4200.0,4700.0,944800],["2021-09-21",4800.0,4800.0,4400.0,4800.0,869200],["2021-09-22",4800.0,5200.0,4700.0,5200.0,1844500],["2021-09-23",5300.0,5500.0,4800.0,4800.0,1480800],["2021-09-24",4800.0,4800.0,4400.0,4400.0,791100],["2021-09-27",4200.0,4400.0,4000.0,4000.0,973500],["2021-09-28",3800.0,4400.0,3600.0,4400.0,752500],["2021-09-29",4800.0,4800.0,4400.0,4700.0,385800],["2021-09-30",4700.0,4700.0,4300.0,4400.0,236000],["2021-10-01",4300.0,4400.0,4200.0,4300.0,170100],["2021-10-04",4300.0,4400.0,4200.0,4300.0,243100],["2021-10-05",4300.0,4400.0,4200.0,4400.0,148600],["2021-10-06",4400.0,4500.0,4300.0,4500.0,202800],["2021-10-07",4500.0,4800.0,4400.0,4700.0,713700],["2021-10-08",4700.0,4700.0,4600.0,4600.0,247200],["2021-10-11",4700.0,4700.0,4400.0,4400.0,284300],["2021-10-12",4500.0,4500.0,4300.0,4500.0,302400],["2021-10-13",4500.0,4600.0,4400.0,4500.0,187300],["2021-10-14",4500.0,4900.0,4500.0,4900.0,641600],["2021-10-15",5100.0,5300.0,5100.0,5300.0,1350400],["2021-10-18",5300.0,5600.0,5200.0,5300.0,1240800],["2021-10-19",5300.0,5800.0,5200.0,5800.0,3342800],["2021-10-20",5900.0,6300.0,5800.0,6200.0,1992400],["2021-10-21",6300.0,6400.0,5900.0,6300.0,335200],["2021-10-22",6200.0,6300.0,5700.0,5800.0,2255100],["2021-10-25",5800.0,5800.0,5400.0,5600.0,1035200],["2021-10-26",5600.0,6100.0,5500.0,6100.0,1101400],["2021-10-27",6300.0,6700.0,6100.0,6400.0,1291300],["2021-10-28",6400.0,6500.0,6100.0,6200.0,851400],["2021-10-29",6200.0,6500.0,6000.0,6100.0,1749900],["2021-11-01",6400.0,6400.0,5900.0,6100.0,1087600],["2021-11-02",6100.0,6400.0,6100.0,6300.0,751300],["2021-11-03",6300.0,6900.0,6000.0,6300.0,1827900],["2021-11-04",6200.0,6500.0,6100.0,6400.0,418700],["2021-11-05",6400.0,6500.0,6200.0,6300.0,552700],["2021-11-08",6200.0,6400.0,6200.0,6300.0,722000],["2021-11-09",6200.0,6300.0,6100.0,6300.0,475800],["2021-11-10",6300.0,6500.0,6200.0,6500.0,1009600],["2021-11-11",6600.0,7100.0,6500.0,7100.0,990400],["2021-11-12",7800.0,7800.0,7400.0,7800.0,795000],["2021-11-15",7900.0,8500.0,7800.0,8300.0,1522000],["2021-11-16",8300.0,8300.0,7600.0,7700.0,1201400],["2021-11-17",7600.0,8400.0,7400.0,8300.0,897600],["2021-11-18",8500.0,9100.0,8000.0,9100.0,1035200],["2021-11-19",9100.0,9900.0,8600.0,8800.0,1349500],["2021-11-22",8900.0,8900.0,8000.0,8000.0,954300],["2021-11-23",7900.0,8000.0,7200.0,7700.0,800800],["2021-11-24",8200.0,8200.0,7500.0,7600.0,395500],["2021-11-25",7600.0,8100.0,7100.0,8100.0,572300],["2021-11-26",8100.0,8700.0,8000.0,8300.0,603700],["2021-11-29",8100.0,8500.0,7600.0,8400.0,733900],["2021-11-30",8500.0,8800.0,8100.0,8300.0,598900],["2021-12-01",8200.0,9100.0,8000.0,9100.0,1247700],["2021-12-02",9100.0,9800.0,9100.0,9100.0,562400],["2021-12-03",9000.0,9300.0,8600.0,8800.0,587900],["2021-12-06",8400.0,8800.0,8000.0,8000.0,812200],["2021-12-07",8000.0,8400.0,7700.0,8300.0,457800],["2021-12-08",8700.0,8700.0,8100.0,8200.0,256300],["2021-12-09",8200.0,8800.0,8100.0,8300.0,251900],["2021-12-10",8400.0,8400.0,8000.0,8100.0,337300],["2021-12-13",8100.0,8500.0,8000.0,8500.0,294500],["2021-12-14",8700.0,8700.0,8100.0,8200.0,526100],["2021-12-15",8200.0,8400.0,8000.0,8200.0,454300],["2021-12-16",8200.0,8400.0,8000.0,8400.0,364400],["2021-12-17",8400.0,9200.0,8400.0,9100.0,1494800],["2021-12-20",9100.0,9100.0,8500.0,8900.0,548300],["2021-12-21",8900.0,9100.0,8500.0,9000.0,565000],["2021-12-22",9000.0,9400.0,8600.0,9200.0,1010800],["2021-12-23",9200.0,9600.0,8700.0,9000.0,681500],["2021-12-24",9000.0,9500.0,8900.0,9100.0,480600],["2021-12-27",9000.0,9300.0,8700.0,9000.0,339000],["2021-12-28",9200.0,9600.0,9000.0,9600.0,1814300],["2021-12-29",9700.0,10500.0,9700.0,10500.0,918800],["2021-12-30",10800.0,11400.0,10500.0,10500.0,729900],["2021-12-31",10400.0,10400.0,9500.0,9700.0,1339900],["2022-01-04",9600.0,9700.0,8800.0,9500.0,571000],["2022-01-05",9300.0,9900.0,9300.0,9500.0,487200],["2022-01-06",9500.0,10300.0,9300.0,10200.0,762300],["2022-01-07",10200.0,10500.0,9800.0,10200.0,612200],["2022-01-10",10200.0,11000.0,9900.0,10500.0,1089000],["2022-01-11",10100.0,10500.0,10000.0,10000.0,714300],["2022-01-12",10000.0,10000.0,9000.0,9000.0,821500],["2022-01-13",9000.0,9200.0,8100.0,8100.0,833600],["2022-01-14",8000.0,8900.0,7300.0,8300.0,475100],["2022-01-17",8600.0,9000.0,8000.0,8300.0,327700],["2022-01-18",8100.0,8200.0,7500.0,7500.0,403500],["2022-01-19",7200.0,7200.0,6800.0,6800.0,394100],["2022-01-20",6600.0,7400.0,6200.0,7400.0,329400],["2022-01-21",8000.0,8000.0,7600.0,7700.0,345100],["2022-01-24",7700.0,7700.0,7000.0,7000.0,332800],["2022-01-25",7000.0,7300.0,6500.0,7100.0,155300],["2022-01-26",7100.0,7400.0,6900.0,6900.0,137600],["2022-01-27",6900.0,7100.0,6300.0,6800.0,130900],["2022-01-28",7100.0,7100.0,6300.0,7100.0,206400],["2022-02-07",7300.0,7700.0,7200.0,7700.0,159800],["2022-02-08",7700.0,7700.0,7400.0,7600.0,162800],["2022-02-09",7600.0,7800.0,7400.0,7600.0,124300],["2022-02-10",7600.0,7600.0,7400.0,7500.0,311800],["2022-02-11",7400.0,7500.0,7200.0,7400.0,208800],["2022-02-14",7400.0,7400.0,7000.0,7400.0,141100],["2022-02-15",7400.0,7400.0,7200.0,7400.0,181900],["2022-02-16",7400.0,7800.0,7400.0,7500.0,339300],["2022-02-17",7600.0,7600.0,7300.0,7400.0,246400],["2022-02-18",7400.0,7600.0,7300.0,7600.0,261000],["2022-02-21",7700.0,8200.0,7600.0,8000.0,507100],["2022-02-22",8200.0,8200.0,7600.0,7700.0,289100],["2022-02-23",7700.0,8000.0,7600.0,7800.0,284100],["2022-02-24",7800.0,7900.0,7100.0,7500.0,363200],["2022-02-25",7500.0,7600.0,7400.0,7600.0,130600],["2022-02-28",7600.0,7600.0,7300.0,7600.0,204500],["2022-03-01",7600.0,7700.0,7500.0,7700.0,153900],["2022-03-02",7700.0,7700.0,7400.0,7700.0,263300],["2022-03-03",7400.0,7800.0,7400.0,7700.0,308900],["2022-03-04",7700.0,7900.0,7500.0,7900.0,593700],["2022-03-07",7400.0,8300.0,7300.0,8100.0,781500],["2022-03-08",8100.0,8100.0,7800.0,7900.0,437400],["2022-03-09",7700.0,8000.0,7500.0,7800.0,398400],["2022-03-10",7900.0,8500.0,7800.0,8500.0,1413300],["2022-03-11",8800.0,8800.0,8200.0,8200.0,744700],["2022-03-14",8200.0,8200.0,7500.0,7700.0,443400],["2022-03-15",7700.0,7800.0,7300.0,7700.0,434507],["2022-03-16",7700.0,8000.0,7700.0,7800.0,328000],["2022-03-17",7900.0,8200.0,7800.0,8100.0,581100],["2022-03-18",8200.0,8200.0,7900.0,8000.0,390200],["2022-03-21",8100.0,8200.0,7900.0,8100.0,478900],["2022-03-22",8200.0,8800.0,8100.0,8300.0,872300],["2022-03-23",8300.0,8500.0,8100.0,8200.0,579700],["2022-03-24",8200.0,8400.0,8000.0,8300.0,408000],["2022-03-25",8300.0,8500.0,8200.0,8300.0,357400],["2022-03-28",8300.0,8300.0,7600.0,7800.0,851000],["2022-03-29",7900.0,8200.0,7800.0,7900.0,386200],["2022-03-30",7900.0,7900.0,7400.0,7500.0,577600],["2022-03-31",7500.0,7700.0,7200.0,7300.0,440800],["2022-04-01",7300.0,7400.0,6700.0,7300.0,571700],["2022-04-04",7400.0,7500.0,7300.0,7500.0,156500],["2022-04-05",7500.0,7500.0,7300.0,7300.0,156300],["2022-04-06",7200.0,7200.0,7000.0,7100.0,251800],["2022-04-07",7000.0,7100.0,6900.0,6900.0,314700],["2022-04-08",6900.0,7000.0,6700.0,6700.0,324100],["2022-04-12",6700.0,6800.0,6100.0,6100.0,328200],["2022-04-13",6200.0,6300.0,5600.0,6200.0,181700],["2022-04-14",6300.0,6400.0,5900.0,6100.0,265000],["2022-04-15",6100.0,6100.0,5800.0,5800.0,125700],["2022-04-18",5800.0,5800.0,5300.0,5300.0,454200],["2022-04-19",5200.0,5200.0,4800.0,4800.0,462100],["2022-04-20",4400.0,4700.0,4400.0,4400.0,362100],["2022-04-21",4100.0,4300.0,4000.0,4000.0,493600],["2022-04-22",4000.0,4400.0,4000.0,4400.0,308600],["2022-04-25",4500.0,4800.0,4400.0,4600.0,250400],["2022-04-26",4600.0,5000.0,4300.0,5000.0,169800],["2022-04-27",5000.0,5400.0,4800.0,5300.0,231800],["2022-04-28",5300.0,5400.0,5100.0,5300.0,323700],["2022-04-29",5100.0,5400.0,5100.0,5300.0,204100],["2022-05-04",5300.0,5300.0,5100.0,5100.0,164100],["2022-05-05",5200.0,5200.0,4700.0,5000.0,103200],["2022-05-06",5000.0,5000.0,4700.0,4800.0,78800],["2022-05-09",4800.0,4800.0,4400.0,4400.0,226600],["2022-05-10",4300.0,4700.0,4000.0,4700.0,173200],["2022-05-11",4800.0,5000.0,4400.0,4800.0,99300],["2022-05-12",4700.0,4800.0,4400.0,4400.0,202700],["2022-05-13",4400.0,4400.0,4000.0,4000.0,246800],["2022-05-16",4100.0,4300.0,4000.0,4000.0,178500],["2022-05-17",4100.0,4400.0,4100.0,4400.0,145900],["2022-05-18",4500.0,4600.0,4400.0,4400.0,158100],["2022-05-19",4400.0,4400.0,4200.0,4200.0,68100],["2022-05-20",4300.0,4400.0,4200.0,4200.0,96400],["2022-05-23",4300.0,4500.0,4100.0,4200.0,85400],["2022-05-24",4200.0,4200.0,4000.0,4200.0,115700],["2022-05-25",4200.0,4300.0,4100.0,4300.0,166700],["2022-05-26",4300.0,4400.0,4100.0,4300.0,136900],["2022-05-27",4300.0,4400.0,4200.0,4400.0,112900],["2022-05-30",4400.0,4700.0,4300.0,4500.0,277400],["2022-05-31",4500.0,4600.0,4400.0,4400.0,71500],["2022-06-01",4500.0,4500.0,4200.0,4300.0,111600],["2022-06-02",4300.0,4300.0,4200.0,4300.0,99300],["2022-06-03",4200.0,4300.0,4100.0,4300.0,133200],["2022-06-06",4300.0,4300.0,4100.0,4100.0,327000],["2022-06-07",4100.0,4200.0,3900.0,4000.0,143200],["2022-06-08",4000.0,4200.0,4000.0,4200.0,131100],["2022-06-09",4200.0,4200.0,4000.0,4200.0,161700],["2022-06-10",4200.0,4200.0,4100.0,4100.0,51400],["2022-06-13",4000.0,4000.0,3700.0,3700.0,342900],["2022-06-14",3600.0,3900.0,3600.0,3700.0,157500],["2022-06-15",3800.0,3800.0,3500.0,3800.0,112400],["2022-06-16",3800.0,3800.0,3700.0,3800.0,64700],["2022-06-17",3700.0,3800.0,3500.0,3700.0,452300],["2022-06-20",3600.0,3600.0,3400.0,3400.0,217100],["2022-06-21",3300.0,3300.0,3100.0,3100.0,112800],["2022-06-22",3000.0,3400.0,2800.0,3400.0,252900],["2022-06-23",3400.0,3400.0,3200.0,3400.0,40300],["2022-06-24",3400.0,3700.0,3300.0,3700.0,76200],["2022-06-27",3600.0,3600.0,3400.0,3600.0,120500],["2022-06-28",3500.0,3600.0,3400.0,3500.0,107700],["2022-06-29",3400.0,3700.0,3300.0,3600.0,95500],["2022-06-30",3600.0,3600.0,3400.0,3500.0,71100],["2022-07-01",3400.0,3400.0,3200.0,3400.0,101000],["2022-07-04",3500.0,3500.0,3400.0,3400.0,34700],["2022-07-05",3300.0,3400.0,3300.0,3300.0,129000],["2022-07-06",3300.0,3300.0,3300.0,3300.0,64000],["2022-07-07",3300.0,3300.0,3200.0,3300.0,25700],["2022-07-08",3300.0,3400.0,3300.0,3300.0,40700],["2022-07-11",3300.0,3300.0,3200.0,3300.0,21200],["2022-07-12",3200.0,3400.0,3200.0,3400.0,200900],["2022-07-13",3300.0,3400.0,3300.0,3400.0,53100],["2022-07-14",3300.0,3400.0,3300.0,3400.0,41000],["2022-07-15",3400.0,3500.0,3300.0,3400.0,140300],["2022-07-18",3400.0,3700.0,3400.0,3500.0,206100],["2022-07-19",3500.0,3700.0,3500.0,3600.0,48500],["2022-07-20",3600.0,3700.0,3600.0,3600.0,102800],["2022-07-21",3600.0,3600.0,3400.0,3600.0,84400],["2022-07-22",3600.0,3600.0,3500.0,3600.0,54000],["2022-07-25",3400.0,3500.0,3400.0,3500.0,47200],["2022-07-26",3500.0,3500.0,3300.0,3300.0,68600],["2022-07-27",3300.0,3500.0,3300.0,3300.0,64900],["2022-07-28",3500.0,3500.0,3400.0,3500.0,22400],["2022-07-29",3500.0,3500.0,3300.0,3400.0,54600],["2022-08-01",3400.0,3500.0,3300.0,3300.0,52100],["2022-08-02",3400.0,3500.0,3400.0,3400.0,38200],["2022-08-03",3400.0,3600.0,3300.0,3500.0,138600],["2022-08-04",3400.0,3700.0,3400.0,3700.0,263600],["2022-08-05",3800.0,3800.0,3600.0,3800.0,55900],["2022-08-08",3800.0,4100.0,3700.0,4000.0,197400],["2022-08-09",4000.0,4100.0,3800.0,4000.0,136900],["2022-08-10",4100.0,4100.0,3800.0,4000.0,75800],["2022-08-11",4000.0,4100.0,3800.0,3800.0,118700],["2022-08-12",3900.0,3900.0,3700.0,3900.0,49400],["2022-08-15",3900.0,3900.0,3700.0,3900.0,157300],["2022-08-16",3900.0,3900.0,3800.0,3900.0,45500],["2022-08-17",3900.0,4000.0,3700.0,3800.0,389600],["2022-08-18",3800.0,3800.0,3600.0,3800.0,43900],["2022-08-19",3800.0,3900.0,3700.0,3800.0,47800],["2022-08-22",3800.0,3900.0,3600.0,3800.0,139200],["2022-08-23",3700.0,3800.0,3600.0,3800.0,55300],["2022-08-24",3900.0,3900.0,3700.0,3800.0,103500],["2022-08-25",3800.0,3800.0,3700.0,3700.0,47500],["2022-08-26",3700.0,3800.0,3600.0,3800.0,46200],["2022-08-29",3800.0,3800.0,3500.0,3700.0,228800],["2022-08-30",3700.0,3800.0,3600.0,3700.0,106400],["2022-08-31",3700.0,3700.0,3600.0,3700.0,46200],["2022-09-05",3700.0,3700.0,3500.0,3600.0,99100],["2022-09-06",3700.0,3700.0,3500.0,3600.0,76600],["2022-09-07",3900.0,3900.0,3500.0,3500.0,115600],["2022-09-08",3500.0,3500.0,3400.0,3500.0,61900],["2022-09-09",3500.0,3500.0,3400.0,3400.0,22400],["2022-09-12",3300.0,3500.0,3300.0,3300.0,31500],["2022-09-13",3300.0,3400.0,3300.0,3400.0,30400],["2022-09-14",3400.0,3400.0,3200.0,3300.0,53800],["2022-09-15",3300.0,3400.0,3200.0,3400.0,45500],["2022-09-16",3300.0,3400.0,3300.0,3300.0,94200],["2022-09-19",3300.0,3400.0,3200.0,3200.0,75100],["2022-09-20",3200.0,3300.0,3200.0,3300.0,31700],["2022-09-21",3300.0,3400.0,3200.0,3400.0,49000],["2022-09-22",3300.0,3400.0,3300.0,3400.0,22200],["2022-09-23",3400.0,3500.0,3300.0,3400.0,47900],["2022-09-26",3300.0,3300.0,3100.0,3300.0,103000],["2022-09-27",3200.0,3300.0,3200.0,3300.0,51900],["2022-09-28",3300.0,3300.0,3100.0,3300.0,57000],["2022-09-29",3200.0,3300.0,3200.0,3200.0,30100],["2022-09-30",3100.0,3100.0,2900.0,3000.0,58100],["2022-10-03",3000.0,3000.0,2800.0,3000.0,32900],["2022-10-04",3000.0,3000.0,2900.0,2900.0,25200],["2022-10-05",3000.0,3000.0,2900.0,2900.0,14000],["2022-10-06",2900.0,3000.0,2800.0,2800.0,24800],["2022-10-07",2800.0,2800.0,2600.0,2600.0,254600],["2022-10-10",2600.0,2700.0,2500.0,2600.0,27900],["2022-10-11",2600.0,2600.0,2400.0,2400.0,110100],["2022-10-12",2400.0,2600.0,2200.0,2600.0,206100],["2022-10-13",2600.0,2700.0,2500.0,2500.0,39800],["2022-10-14",2600.0,2700.0,2400.0,2400.0,132900],["2022-10-17",2400.0,2500.0,2400.0,2500.0,18500],["2022-10-18",2500.0,2600.0,2400.0,2600.0,92600],["2022-10-19",2600.0,2700.0,2500.0,2600.0,22600],["2022-10-20",2500.0,2600.0,2500.0,2600.0,25400],["2022-10-21",2600.0,2600.0,2400.0,2500.0,109300],["2022-10-24",2500.0,2500.0,2300.0,2300.0,113700],["2022-10-25",2100.0,2300.0,2100.0,2300.0,106600],["2022-10-26",2200.0,2400.0,2200.0,2300.0,800],["2022-10-27",2300.0,2400.0,2200.0,2400.0,46900],["2022-10-28",2400.0,2500.0,2300.0,2400.0,65400],["2022-10-31",2300.0,2400.0,2300.0,2300.0,163000],["2022-11-01",2400.0,2400.0,2300.0,2400.0,29100],["2022-11-02",2400.0,2400.0,2300.0,2300.0,33200],["2022-11-03",2300.0,2400.0,2300.0,2400.0,57000],["2022-11-04",2300.0,2400.0,2200.0,2300.0,66500],["2022-11-07",2300.0,2300.0,2200.0,2200.0,50700],["2022-11-08",2100.0,2200.0,2100.0,2200.0,18500],["2022-11-09",2200.0,2300.0,2100.0,2200.0,29000],["2022-11-10",2100.0,2200.0,2000.0,2100.0,35000],["2022-11-11",2100.0,2200.0,2000.0,2000.0,22100],["2022-11-14",2000.0,2000.0,1800.0,1800.0,164600],["2022-11-15",1800.0,1900.0,1700.0,1700.0,259500],["2022-11-16",1600.0,1800.0,1600.0,1800.0,102900],["2022-11-17",1900.0,1900.0,1900.0,1900.0,45300],["2022-11-18",2000.0,2000.0,1900.0,2000.0,28300],["2022-11-21",1900.0,2100.0,1900.0,2100.0,42500],["2022-11-22",2100.0,2300.0,2100.0,2200.0,63700],["2022-11-23",2200.0,2200.0,2000.0,2100.0,70000],["2022-11-24",2000.0,2100.0,2000.0,2000.0,26400],["2022-11-25",1900.0,2100.0,1900.0,2100.0,29500],["2022-11-28",2100.0,2300.0,2100.0,2300.0,141900],["2022-11-29",2300.0,2400.0,2200.0,2400.0,73500],["2022-11-30",2400.0,2500.0,2300.0,2400.0,37400],["2022-12-01",2400.0,2600.0,2400.0,2600.0,253000],["2022-12-02",2600.0,2700.0,2400.0,2600.0,165700],["2022-12-05",2700.0,2700.0,2500.0,2600.0,77400],["2022-12-06",2600.0,2700.0,2400.0,2400.0,145800],["2022-12-07",2400.0,2400.0,2200.0,2300.0,94100],["2022-12-08",2400.0,2400.0,2300.0,2400.0,53800],["2022-12-09",2400.0,2400.0,2200.0,2300.0,28300],["2022-12-12",2300.0,2300.0,2100.0,2300.0,205900],["2022-12-13",2300.0,2300.0,2200.0,2300.0,6300],["2022-12-14",2300.0,2400.0,2300.0,2300.0,58000],["2022-12-15",2300.0,2400.0,2200.0,2300.0,94600],["2022-12-16",2300.0,2400.0,2200.0,2300.0,116300],["2022-12-19",2300.0,2300.0,2200.0,2300.0,39500],["2022-12-20",2200.0,2300.0,2100.0,2200.0,69600],["2022-12-21",2100.0,2200.0,2000.0,2100.0,116000],["2022-12-22",2100.0,2200.0,2100.0,2200.0,28200],["2022-12-23",2200.0,2200.0,2100.0,2100.0,15600],["2022-12-26",2100.0,2100.0,1900.0,1900.0,55300],["2022-12-27",2000.0,2000.0,2000.0,2000.0,24700],["2022-12-28",2100.0,2100.0,2000.0,2000.0,21000],["2022-12-29",2100.0,2100.0,2000.0,2100.0,5400],["2022-12-30",2100.0,2100.0,2000.0,2100.0,49200],["2023-01-03",2100.0,2200.0,2100.0,2200.0,29000],["2023-01-04",2300.0,2300.0,2100.0,2100.0,56200],["2023-01-05",2100.0,2200.0,2000.0,2200.0,30400],["2023-01-06",2100.0,2100.0,2000.0,2100.0,27400],["2023-01-09",2200.0,2200.0,2000.0,2100.0,6700],["2023-01-10",2000.0,2100.0,2000.0,2100.0,42600],["2023-01-11",2100.0,2200.0,2100.0,2200.0,17900],["2023-01-12",2200.0,2200.0,2000.0,2100.0,13100],["2023-01-13",2100.0,2100.0,2000.0,2000.0,14200],["2023-01-16",2000.0,2100.0,2000.0,2000.0,36000],["2023-01-17",2000.0,2100.0,2000.0,2000.0,18000],["2023-01-18",2100.0,2100.0,2000.0,2100.0,18200],["2023-01-19",2000.0,2100.0,2000.0,2100.0,29200],["2023-01-27",2100.0,2200.0,2100.0,2200.0,60400],["2023-01-30",2200.0,2300.0,2100.0,2300.0,90800],["2023-01-31",2300.0,2300.0,2200.0,2300.0,87400],["2023-02-01",2300.0,2400.0,2200.0,2200.0,47500],["2023-02-02",2200.0,2200.0,2000.0,2100.0,33100],["2023-02-03",2100.0,2200.0,2000.0,2100.0,43500],["2023-02-06",2000.0,2100.0,2000.0,2100.0,12000],["2023-02-07",2100.0,2100.0,2000.0,2100.0,9300],["2023-02-08",2100.0,2100.0,2000.0,2000.0,23500],["2023-02-09",2100.0,2100.0,2000.0,2100.0,9000],["2023-02-10",2000.0,2100.0,2000.0,2100.0,30800],["2023-02-13",2000.0,2100.0,2000.0,2100.0,65600],["2023-02-14",2000.0,2000.0,2000.0,2000.0,24600],["2023-02-15",2000.0,2100.0,2000.0,2100.0,14500],["2023-02-16",2000.0,2100.0,2000.0,2100.0,7900],["2023-02-17",2100.0,2100.0,2000.0,2100.0,30200],["2023-02-20",2100.0,2200.0,2100.0,2200.0,50000],["2023-02-21",2200.0,2200.0,2100.0,2200.0,53800],["2023-02-22",2200.0,2200.0,2000.0,2200.0,142800],["2023-02-23",2100.0,2300.0,2100.0,2300.0,132300],["2023-02-24",2200.0,2300.0,2200.0,2200.0,35400],["2023-02-27",2100.0,2200.0,2100.0,2100.0,25800],["2023-02-28",2100.0,2200.0,2100.0,2200.0,52600],["2023-03-01",2100.0,2100.0,2000.0,2100.0,3500],["2023-03-02",2100.0,2100.0,2000.0,2100.0,6100],["2023-03-03",2000.0,2100.0,2000.0,2000.0,20800],["2023-03-06",2000.0,2100.0,2000.0,2000.0,8600],["2023-03-07",2100.0,2100.0,2000.0,2100.0,2800],["2023-03-08",2100.0,2100.0,2000.0,2100.0,13000],["2023-03-09",2000.0,2100.0,2000.0,2100.0,7800],["2023-03-10",2000.0,2100.0,2000.0,2000.0,15600],["2023-03-13",2000.0,2000.0,2000.0,2000.0,51400],["2023-03-14",2000.0,2100.0,1900.0,2000.0,66000],["2023-03-15",2000.0,2100.0,1900.0,2100.0,30200],["2023-03-16",2000.0,2000.0,2000.0,2000.0,11600],["2023-03-17",2100.0,2100.0,2000.0,2100.0,17700],["2023-03-20",2000.0,2000.0,1900.0,2000.0,90900],["2023-03-21",1900.0,2000.0,1900.0,2000.0,45700],["2023-03-22",2000.0,2000.0,1900.0,1900.0,9400],["2023-03-23",1900.0,2000.0,1900.0,2000.0,87500],["2023-03-24",2100.0,2100.0,2000.0,2100.0,68200],["2023-03-27",2100.0,2100.0,2000.0,2000.0,51600],["2023-03-28",2000.0,2100.0,2000.0,2100.0,73400],["2023-03-29",2000.0,2100.0,2000.0,2100.0,9100],["2023-03-30",2100.0,2100.0,2000.0,2000.0,25000],["2023-03-31",2000.0,2000.0,2000.0,2000.0,14900],["2023-04-03",2100.0,2100.0,2000.0,2100.0,16100],["2023-04-04",2100.0,2100.0,2100.0,2100.0,500],["2023-04-05",2100.0,2200.0,2000.0,2100.0,130500],["2023-04-06",2100.0,2200.0,2100.0,2100.0,30100],["2023-04-07",2000.0,2100.0,2000.0,2100.0,66400],["2023-04-10",2100.0,2100.0,2000.0,2000.0,95900],["2023-04-11",2000.0,2000.0,2000.0,2000.0,34600],["2023-04-12",2000.0,2100.0,2000.0,2000.0,29000],["2023-04-13",2100.0,2100.0,1900.0,1900.0,49100],["2023-04-14",1900.0,2000.0,1900.0,1900.0,67900],["2023-04-17",1900.0,2000.0,1900.0,2000.0,54600],["2023-04-18",2000.0,2000.0,1900.0,2000.0,22500],["2023-04-19",2000.0,2000.0,1900.0,2000.0,14900],["2023-04-20",2000.0,2000.0,1900.0,2000.0,9800],["2023-04-21",2000.0,2000.0,1900.0,1900.0,29900],["2023-04-24",1900.0,2000.0,1900.0,2000.0,10200],["2023-04-25",2000.0,2000.0,1900.0,2000.0,34400],["2023-04-26",1900.0,2000.0,1900.0,2000.0,13400],["2023-04-27",2000.0,2000.0,1900.0,2000.0,22700],["2023-04-28",1900.0,2000.0,1900.0,2000.0,30400],["2023-05-04",1900.0,2000.0,1900.0,1900.0,40800],["2023-05-05",2000.0,2000.0,1900.0,2000.0,29600],["2023-05-08",1900.0,2000.0,1900.0,2000.0,20800],["2023-05-09",2000.0,2000.0,1900.0,2000.0,40200],["2023-05-10",1900.0,2100.0,1900.0,2100.0,181400],["2023-05-11",2100.0,2200.0,2000.0,2200.0,88100],["2023-05-12",2100.0,2200.0,2000.0,2100.0,30800],["2023-05-15",2000.0,2300.0,2000.0,2300.0,285100],["2023-05-16",2200.0,2300.0,2100.0,2200.0,117300],["2023-05-17",2300.0,2400.0,2200.0,2400.0,273900],["2023-05-18",2400.0,2500.0,2300.0,2400.0,63200],["2023-05-19",2400.0,2400.0,2200.0,2300.0,90300],["2023-05-22",2300.0,2300.0,2200.0,2300.0,21400],["2023-05-23",2300.0,2300.0,2200.0,2200.0,70600],["2023-05-24",2300.0,2300.0,2200.0,2300.0,42300],["2023-05-25",2300.0,2300.0,2200.0,2300.0,90100],["2023-05-26",2300.0,2400.0,2200.0,2300.0,86300],["2023-05-29",2300.0,2500.0,2300.0,2500.0,344700],["2023-05-30",2700.0,2700.0,2500.0,2500.0,314600],["2023-05-31",2600.0,2700.0,2500.0,2700.0,257400],["2023-06-01",2700.0,2900.0,2700.0,2800.0,263300],["2023-06-02",2900.0,3000.0,2600.0,2700.0,495200],["2023-06-05",2700.0,2700.0,2500.0,2600.0,293700],["2023-06-06",2500.0,2800.0,2500.0,2800.0,302200],["2023-06-07",2900.0,2900.0,2700.0,2900.0,328200],["2023-06-08",2900.0,3000.0,2800.0,2900.0,262900],["2023-06-09",2900.0,2900.0,2700.0,2900.0,158100],["2023-06-12",2900.0,2900.0,2700.0,2900.0,197200],["2023-06-13",2900.0,3100.0,2900.0,3100.0,633200],["2023-06-14",3200.0,3300.0,3100.0,3200.0,416600],["2023-06-15",3200.0,3200.0,2900.0,3100.0,406000],["2023-06-16",3100.0,3300.0,2900.0,3000.0,187800],["2023-06-19",3000.0,3000.0,2700.0,2700.0,382700],["2023-06-20",2700.0,2900.0,2600.0,2900.0,84400],["2023-06-21",2900.0,3000.0,2800.0,2900.0,164400],["2023-06-22",3000.0,3000.0,2800.0,2900.0,126800],["2023-06-23",2800.0,2900.0,2700.0,2800.0,164700],["2023-06-26",2800.0,2900.0,2600.0,2800.0,179400],["2023-06-27",2800.0,2900.0,2700.0,2800.0,74200],["2023-06-28",2700.0,2900.0,2700.0,2800.0,60700],["2023-06-29",2800.0,2800.0,2700.0,2700.0,64500],["2023-06-30",2600.0,2800.0,2600.0,2700.0,93800],["2023-07-03",2700.0,2700.0,2600.0,2700.0,102900],["2023-07-04",2800.0,2800.0,2600.0,2700.0,147500],["2023-07-05",2800.0,2900.0,2700.0,2700.0,142000],["2023-07-06",2800.0,2800.0,2600.0,2700.0,75500],["2023-07-07",2600.0,2700.0,2600.0,2700.0,170600],["2023-07-10",2700.0,2800.0,2700.0,2800.0,83000],["2023-07-11",2800.0,2800.0,2600.0,2700.0,125800],["2023-07-12",2600.0,2800.0,2600.0,2700.0,96400],["2023-07-13",2700.0,2700.0,2600.0,2700.0,163800],["2023-07-14",2700.0,2800.0,2600.0,2800.0,229900],["2023-07-17",2800.0,3000.0,2700.0,3000.0,370300],["2023-07-18",3000.0,3000.0,2800.0,2900.0,158700],["2023-07-19",2900.0,3000.0,2800.0,2800.0,122200],["2023-07-20",2700.0,3000.0,2700.0,3000.0,490000],["2023-07-21",3100.0,3200.0,3000.0,3000.0,177000],["2023-07-24",3000.0,3000.0,2800.0,3000.0,375800],["2023-07-25",2900.0,3100.0,2900.0,3000.0,232600],["2023-07-26",3000.0,3100.0,2900.0,3100.0,301300],["2023-07-27",3100.0,3200.0,3000.0,3000.0,192600],["2023-07-28",3000.0,3300.0,2900.0,3300.0,703500],["2023-07-31",3500.0,3500.0,3300.0,3400.0,452800],["2023-08-01",3500.0,3500.0,3300.0,3400.0,528700],["2023-08-02",3400.0,3500.0,3300.0,3500.0,270300],["2023-08-03",3500.0,3500.0,3400.0,3500.0,289400],["2023-08-04",3300.0,3600.0,3300.0,3500.0,449700],["2023-08-07",3500.0,3600.0,3400.0,3600.0,459700],["2023-08-08",3600.0,3800.0,3500.0,3800.0,516700],["2023-08-09",3800.0,4100.0,3700.0,4100.0,883300],["2023-08-10",4200.0,4200.0,3800.0,4000.0,748500],["2023-08-11",3900.0,4100.0,3800.0,4000.0,514400],["2023-08-14",4000.0,4200.0,3900.0,4100.0,712800],["2023-08-15",4200.0,4400.0,4000.0,4200.0,762200],["2023-08-16",4300.0,4300.0,4100.0,4300.0,662100],["2023-08-17",4300.0,4400.0,4100.0,4100.0,758600],["2023-08-18",4100.0,4200.0,3800.0,4200.0,1272300],["2023-08-21",4000.0,4100.0,3800.0,3900.0,652200],["2023-08-22",3900.0,4000.0,3700.0,3900.0,839700],["2023-08-23",3900.0,4000.0,3800.0,3900.0,254700],["2023-08-24",3900.0,4000.0,3700.0,3900.0,383800],["2023-08-25",3900.0,4000.0,3700.0,3800.0,706400],["2023-08-28",3800.0,4100.0,3800.0,4100.0,594800],["2023-08-29",4100.0,4300.0,4000.0,4200.0,689600],["2023-08-30",4100.0,4200.0,4000.0,4100.0,556900],["2023-08-31",4100.0,4100.0,3900.0,4100.0,483000],["2023-09-05",4100.0,4100.0,3900.0,4100.0,351600],["2023-09-06",4100.0,4100.0,3900.0,4000.0,369700],["2023-09-07",4000.0,4100.0,4000.0,4000.0,757400],["2023-09-08",4000.0,4100.0,3900.0,4000.0,515000],["2023-09-11",4000.0,4000.0,3700.0,3700.0,459700],["2023-09-12",3700.0,3900.0,3700.0,3800.0,433200],["2023-09-13",3800.0,3800.0,3600.0,3800.0,326600],["2023-09-14",3700.0,3800.0,3600.0,3600.0,247500],["2023-09-15",3600.0,3700.0,3500.0,3500.0,116400],["2023-09-18",3500.0,3600.0,3500.0,3500.0,69900],["2023-09-19",3600.0,3600.0,3400.0,3500.0,270600],["2023-09-20",3500.0,3600.0,3400.0,3500.0,83500],["2023-09-21",3500.0,3600.0,3400.0,3400.0,109000],["2023-09-22",3400.0,3500.0,3300.0,3500.0,568900],["2023-09-25",3500.0,3600.0,3400.0,3500.0,187600],["2023-09-26",3500.0,3500.0,3300.0,3400.0,181400],["2023-09-27",3300.0,3400.0,3200.0,3400.0,230800],["2023-09-28",3300.0,3400.0,3200.0,3400.0,160200],["2023-09-29",3400.0,3500.0,3300.0,3400.0,228700],["2023-10-02",3400.0,3400.0,3200.0,3400.0,198500],["2023-10-03",3200.0,3300.0,3100.0,3100.0,360700],["2023-10-04",3100.0,3100.0,3000.0,3100.0,6300],["2023-10-05",3100.0,3100.0,2900.0,2900.0,97400],["2023-10-06",2900.0,3000.0,2800.0,2900.0,86800],["2023-10-09",2900.0,3000.0,2800.0,2900.0,253400],["2023-10-10",2900.0,3100.0,2900.0,3100.0,417000],["2023-10-11",3200.0,3400.0,3100.0,3200.0,590400],["2023-10-12",3200.0,3400.0,3100.0,3200.0,310300],["2023-10-13",3200.0,3200.0,3100.0,3200.0,175300],["2023-10-16",3200.0,3200.0,3000.0,3000.0,118300],["2023-10-17",3000.0,3100.0,2900.0,3000.0,95300],["2023-10-18",3000.0,3100.0,2800.0,2800.0,64500],["2023-10-19",2900.0,2900.0,2600.0,2600.0,431900],["2023-10-20",2600.0,2700.0,2500.0,2600.0,500900],["2023-10-23",2700.0,2800.0,2400.0,2500.0,543500],["2023-10-24",2600.0,2600.0,2500.0,2600.0,33000],["2023-10-25",2600.0,2700.0,2500.0,2500.0,109200],["2023-10-26",2500.0,2600.0,2400.0,2400.0,412300],["2023-10-27",2400.0,2600.0,2400.0,2600.0,357400],["2023-10-30",2700.0,2800.0,2600.0,2800.0,350500],["2023-10-31",2800.0,2800.0,2600.0,2800.0,191200],["2023-11-01",2700.0,2800.0,2600.0,2700.0,167800],["2023-11-02",2700.0,2900.0,2600.0,2800.0,300800],["2023-11-03",2900.0,2900.0,2600.0,2800.0,385500],["2023-11-06",2800.0,2900.0,2600.0,2700.0,89300],["2023-11-07",2700.0,2800.0,2700.0,2700.0,81400],["2023-11-08",2700.0,2900.0,2600.0,2900.0,180500],["2023-11-09",2900.0,3000.0,2800.0,2900.0,164300],["2023-11-10",2900.0,2900.0,2700.0,2800.0,222000],["2023-11-13",2800.0,2800.0,2700.0,2700.0,149800],["2023-11-14",2800.0,2900.0,2700.0,2700.0,79400],["2023-11-15",2700.0,2900.0,2700.0,2700.0,91900],["2023-11-16",2700.0,2800.0,2600.0,2700.0,200200],["2023-11-17",2800.0,2900.0,2700.0,2700.0,225800],["2023-11-20",2700.0,2800.0,2600.0,2800.0,98100],["2023-11-21",2700.0,2800.0,2700.0,2700.0,58000],["2023-11-22",2800.0,2800.0,2600.0,2700.0,151000],["2023-11-23",2700.0,2800.0,2700.0,2700.0,88800],["2023-11-24",2700.0,2800.0,2600.0,2800.0,64500],["2023-11-27",2700.0,2700.0,2600.0,2700.0,150900],["2023-11-28",2700.0,2700.0,2600.0,2700.0,58500],["2023-11-29",2600.0,2800.0,2600.0,2700.0,154200],["2023-11-30",2700.0,2800.0,2700.0,2700.0,49400],["2023-12-01",2700.0,2800.0,2600.0,2700.0,70800],["2023-12-04",2700.0,2800.0,2600.0,2800.0,218500],["2023-12-05",2800.0,2800.0,2600.0,2800.0,178500],["2023-12-06",2700.0,2800.0,2700.0,2700.0,158100],["2023-12-07",2700.0,2800.0,2600.0,2700.0,71800],["2023-12-08",2700.0,2800.0,2700.0,2700.0,233700],["2023-12-11",2700.0,2800.0,2500.0,2600.0,484900],["2023-12-12",2700.0,2700.0,2500.0,2700.0,44900],["2023-12-13",2700.0,2800.0,2600.0,2600.0,194300],["2023-12-14",2700.0,2700.0,2500.0,2600.0,123100],["2023-12-15",2500.0,2700.0,2500.0,2600.0,110500],["2023-12-18",2600.0,2700.0,2600.0,2600.0,62400],["2023-12-19",2600.0,2700.0,2500.0,2600.0,117900],["2023-12-20",2600.0,2700.0,2600.0,2700.0,63700],["2023-12-21",2600.0,2700.0,2600.0,2600.0,83000],["2023-12-22",2700.0,2700.0,2500.0,2700.0,34500],["2023-12-25",2600.0,2700.0,2500.0,2600.0,93400],["2023-12-26",2600.0,2700.0,2500.0,2700.0,74000],["2023-12-27",2700.0,2700.0,2600.0,2600.0,37100],["2023-12-28",2700.0,2700.0,2500.0,2600.0,151900],["2023-12-29",2700.0,2800.0,2600.0,2700.0,132000],["2024-01-02",2800.0,2800.0,2600.0,2700.0,52800],["2024-01-03",2600.0,2700.0,2600.0,2700.0,35700],["2024-01-04",2600.0,2800.0,2600.0,2700.0,90900],["2024-01-05",2700.0,2700.0,2600.0,2700.0,181800],["2024-01-08",2700.0,2700.0,2600.0,2700.0,122500],["2024-01-09",2600.0,2700.0,2600.0,2600.0,111800],["2024-01-10",2600.0,2700.0,2600.0,2600.0,132000],["2024-01-11",2600.0,2700.0,2600.0,2600.0,27600],["2024-01-12",2600.0,2700.0,2500.0,2600.0,221800],["2024-01-15",2600.0,2700.0,2600.0,2600.0,54900],["2024-01-16",2700.0,2700.0,2500.0,2600.0,145700],["2024-01-17",2700.0,2700.0,2600.0,2700.0,73800],["2024-01-18",2700.0,2700.0,2600.0,2700.0,101800],["2024-01-19",2700.0,2700.0,2600.0,2700.0,52900],["2024-01-22",2700.0,2700.0,2600.0,2600.0,49800],["2024-01-23",2600.0,2700.0,2600.0,2700.0,54000],["2024-01-24",2600.0,2800.0,2600.0,2700.0,170900],["2024-01-25",2700.0,2800.0,2700.0,2700.0,108100],["2024-01-26",2700.0,2800.0,2700.0,2700.0,27900],["2024-01-29",2800.0,2900.0,2800.0,2800.0,246000],["2024-01-30",2800.0,2900.0,2700.0,2700.0,90000],["2024-01-31",2700.0,2800.0,2700.0,2700.0,35100],["2024-02-01",2700.0,2800.0,2700.0,2700.0,73900],["2024-02-02",2700.0,2900.0,2700.0,2700.0,173700],["2024-02-05",2700.0,2800.0,2700.0,2700.0,38200],["2024-02-06",2700.0,2800.0,2700.0,2700.0,16500],["2024-02-07",2700.0,2800.0,2700.0,2800.0,100100],["2024-02-15",2800.0,2900.0,2700.0,2700.0,68600],["2024-02-16",2700.0,2900.0,2700.0,2800.0,99300],["2024-02-19",2800.0,3000.0,2800.0,3000.0,299500],["2024-02-20",3100.0,3200.0,3000.0,3100.0,178800],["2024-02-21",3100.0,3200.0,3000.0,3100.0,118200],["2024-02-22",3100.0,3200.0,3000.0,3000.0,194800],["2024-02-23",3100.0,3200.0,3000.0,3000.0,104600],["2024-02-26",3000.0,3200.0,3000.0,3100.0,151100],["2024-02-27",3100.0,3300.0,3000.0,3300.0,247500],["2024-02-28",3300.0,3300.0,3100.0,3100.0,240100],["2024-02-29",3200.0,3300.0,3100.0,3200.0,220900],["2024-03-01",3200.0,3200.0,3000.0,3100.0,42700],["2024-03-04",3100.0,3200.0,3100.0,3100.0,197300],["2024-03-05",3100.0,3200.0,3100.0,3200.0,72500],["2024-03-06",3200.0,3300.0,3100.0,3100.0,132200],["2024-03-07",3100.0,3300.0,3100.0,3200.0,96800],["2024-03-08",3200.0,3200.0,3000.0,3100.0,146600],["2024-03-11",3200.0,3200.0,3000.0,3000.0,116700],["2024-03-12",3000.0,3200.0,3000.0,3100.0,175600],["2024-03-13",3100.0,3200.0,3100.0,3100.0,74500],["2024-03-14",3100.0,3300.0,3100.0,3100.0,136000],["2024-03-15",3200.0,3200.0,3100.0,3100.0,29200],["2024-03-18",3100.0,3200.0,3000.0,3100.0,113900],["2024-03-19",3100.0,3100.0,3000.0,3000.0,61700],["2024-03-20",3100.0,3100.0,3000.0,3000.0,29100],["2024-03-21",3000.0,3100.0,2900.0,3000.0,71900],["2024-03-22",3000.0,3100.0,2900.0,3000.0,169000],["2024-03-25",3000.0,3100.0,2900.0,3000.0,31400],["2024-03-26",3000.0,3100.0,2900.0,3000.0,28500],["2024-03-27",3000.0,3100.0,3000.0,3100.0,40000],["2024-03-28",3000.0,3100.0,3000.0,3000.0,38700],["2024-03-29",3100.0,3100.0,2900.0,3000.0,82600],["2024-04-01",3000.0,3000.0,2900.0,3000.0,78800],["2024-04-02",3000.0,3100.0,2900.0,3100.0,66300],["2024-04-03",3100.0,3200.0,3100.0,3100.0,166400],["2024-04-04",3100.0,3100.0,3000.0,3100.0,70500],["2024-04-05",3000.0,3000.0,2800.0,3000.0,242000],["2024-04-08",2900.0,3100.0,2800.0,3000.0,187100],["2024-04-09",3100.0,3100.0,2900.0,2900.0,28100],["2024-04-10",2900.0,3000.0,2800.0,2900.0,114500],["2024-04-11",2900.0,3000.0,2800.0,2900.0,103300],["2024-04-12",2900.0,3000.0,2800.0,3000.0,35600],["2024-04-15",3000.0,3000.0,2800.0,2900.0,137200],["2024-04-16",2900.0,2900.0,2700.0,2800.0,248500],["2024-04-17",2800.0,2800.0,2700.0,2800.0,119200],["2024-04-19",2700.0,2900.0,2700.0,2700.0,108900],["2024-04-22",2700.0,2800.0,2700.0,2700.0,34600],["2024-04-23",2700.0,2800.0,2600.0,2700.0,135900],["2024-04-24",2700.0,2700.0,2600.0,2700.0,112100],["2024-04-25",2600.0,2800.0,2600.0,2700.0,76300],["2024-04-26",2700.0,2800.0,2700.0,2700.0,57200],["2024-05-02",2700.0,2800.0,2700.0,2800.0,22600],["2024-05-03",2800.0,2800.0,2700.0,2700.0,13100],["2024-05-06",2800.0,2800.0,2600.0,2700.0,147400],["2024-05-07",2800.0,2800.0,2600.0,2800.0,72000],["2024-05-08",2700.0,2800.0,2600.0,2700.0,364700],["2024-05-09",2800.0,2800.0,2700.0,2800.0,73700],["2024-05-10",2700.0,3000.0,2700.0,3000.0,302400],["2024-05-13",3000.0,3100.0,2900.0,3000.0,108800],["2024-05-14",3000.0,3100.0,2900.0,2900.0,141900],["2024-05-15",2900.0,3000.0,2900.0,2900.0,78900],["2024-05-16",2900.0,3100.0,2900.0,2900.0,171300],["2024-05-17",3000.0,3100.0,2800.0,3000.0,197300],["2024-05-20",2900.0,3000.0,2900.0,3000.0,287400],["2024-05-21",3000.0,3100.0,2900.0,3100.0,220800],["2024-05-22",3000.0,3200.0,3000.0,3200.0,271000],["2024-05-23",3200.0,3200.0,3000.0,3100.0,138800],["2024-05-24",3000.0,3100.0,2900.0,2900.0,105200],["2024-05-27",3000.0,3100.0,2900.0,3000.0,169100],["2024-05-28",2900.0,3000.0,2900.0,3000.0,219800],["2024-05-29",3000.0,3100.0,2900.0,2900.0,119100],["2024-05-30",3000.0,3000.0,2900.0,3000.0,66000],["2024-05-31",3000.0,3000.0,2900.0,2900.0,25700],["2024-06-03",3000.0,3000.0,2900.0,3000.0,121000],["2024-06-04",2900.0,3000.0,2900.0,3000.0,19700],["2024-06-05",3000.0,3000.0,2900.0,2900.0,24400],["2024-06-06",2900.0,3000.0,2800.0,3000.0,132000],["2024-06-07",2900.0,3000.0,2800.0,2900.0,65400],["2024-06-10",2900.0,3000.0,2800.0,2900.0,81500],["2024-06-11",2900.0,2900.0,2800.0,2800.0,186900],["2024-06-12",2800.0,2900.0,2800.0,2900.0,51800],["2024-06-13",2900.0,3000.0,2800.0,2900.0,162800],["2024-06-14",2800.0,2900.0,2800.0,2800.0,108300],["2024-06-17",2800.0,2900.0,2700.0,2800.0,178900],["2024-06-18",2800.0,2900.0,2700.0,2700.0,77900],["2024-06-19",2700.0,2900.0,2700.0,2800.0,70500],["2024-06-20",2700.0,2900.0,2700.0,2800.0,71100],["2024-06-21",2700.0,2900.0,2700.0,2900.0,94900],["2024-06-24",2800.0,2900.0,2800.0,2800.0,88500],["2024-06-25",2800.0,2800.0,2700.0,2800.0,44200],["2024-06-26",2900.0,2900.0,2700.0,2800.0,84000],["2024-06-27",2800.0,2900.0,2700.0,2900.0,111100],["2024-06-28",2800.0,2800.0,2800.0,2800.0,65800],["2024-07-01",2900.0,2900.0,2800.0,2800.0,59300],["2024-07-02",2800.0,2900.0,2700.0,2900.0,409900],["2024-07-03",2900.0,3100.0,2900.0,2900.0,432100],["2024-07-04",2900.0,3100.0,2900.0,3000.0,258000],["2024-07-05",3100.0,3100.0,2900.0,3000.0,137600],["2024-07-08",3000.0,3100.0,2900.0,3100.0,130200],["2024-07-09",3000.0,3100.0,2900.0,3100.0,56900],["2024-07-10",3100.0,3200.0,3000.0,3000.0,108700],["2024-07-11",3000.0,3100.0,2900.0,3000.0,53300],["2024-07-12",3000.0,3100.0,2900.0,3000.0,84000],["2024-07-15",2900.0,3100.0,2900.0,3000.0,98400],["2024-07-16",3100.0,3100.0,2900.0,3000.0,67800],["2024-07-17",3000.0,3100.0,2900.0,2900.0,172100],["2024-07-18",2900.0,3100.0,2800.0,3000.0,119800],["2024-07-19",3000.0,3200.0,3000.0,3100.0,405500],["2024-07-22",3000.0,3100.0,2800.0,2800.0,883500],["2024-07-23",2900.0,2900.0,2600.0,2700.0,815400],["2024-07-24",2700.0,2800.0,2700.0,2700.0,130000],["2024-07-25",2600.0,2700.0,2500.0,2600.0,223600],["2024-07-26",2700.0,2700.0,2500.0,2600.0,88800],["2024-07-29",2600.0,2700.0,2500.0,2600.0,156700],["2024-07-30",2700.0,2700.0,2500.0,2600.0,82600],["2024-07-31",2500.0,2700.0,2400.0,2500.0,388700],["2024-08-01",2600.0,2600.0,2300.0,2400.0,245300],["2024-08-02",2400.0,2400.0,2300.0,2400.0,122500],["2024-08-05",2500.0,2500.0,2300.0,2300.0,63100],["2024-08-06",2400.0,2400.0,2300.0,2400.0,42200],["2024-08-07",2300.0,2400.0,2300.0,2300.0,92500],["2024-08-08",2400.0,2400.0,2200.0,2300.0,42400],["2024-08-09",2300.0,2400.0,2300.0,2400.0,61000],["2024-08-12",2400.0,2400.0,2300.0,2400.0,28300],["2024-08-13",2400.0,2500.0,2300.0,2400.0,150800],["2024-08-14",2500.0,2500.0,2400.0,2500.0,39700],["2024-08-15",2500.0,2500.0,2400.0,2400.0,22000],["2024-08-16",2300.0,2500.0,2300.0,2500.0,29700],["2024-08-19",2500.0,2500.0,2400.0,2400.0,10400],["2024-08-20",2500.0,2500.0,2400.0,2400.0,49600],["2024-08-21",2500.0,2500.0,2400.0,2400.0,2900],["2024-08-22",2400.0,2500.0,2400.0,2400.0,20500],["2024-08-23",2400.0,2500.0,2300.0,2400.0,86100],["2024-08-26",2400.0,2500.0,2400.0,2400.0,22300],["2024-08-27",2300.0,2500.0,2300.0,2400.0,21000],["2024-08-28",2400.0,2500.0,2400.0,2400.0,5100],["2024-08-29",2500.0,2500.0,2400.0,2400.0,900],["2024-08-30",2500.0,2500.0,2300.0,2400.0,42700],["2024-09-04",2300.0,2400.0,2300.0,2400.0,32500],["2024-09-05",2300.0,2400.0,2300.0,2400.0,3500],["2024-09-06",2300.0,2400.0,2300.0,2400.0,2000],["2024-09-09",2300.0,2400.0,2300.0,2400.0,13400],["2024-09-10",2400.0,2400.0,2200.0,2300.0,154000],["2024-09-11",2200.0,2400.0,2200.0,2300.0,85600],["2024-09-12",2300.0,2400.0,2200.0,2400.0,2500],["2024-09-13",2400.0,2500.0,2400.0,2500.0,106700],["2024-09-16",2500.0,2500.0,2400.0,2400.0,21200],["2024-09-17",2500.0,2500.0,2400.0,2400.0,3300],["2024-09-18",2400.0,2600.0,2400.0,2600.0,427000],["2024-09-19",2700.0,2700.0,2500.0,2600.0,15000],["2024-09-20",2600.0,2700.0,2500.0,2600.0,52100],["2024-09-23",2600.0,2800.0,2600.0,2700.0,170700],["2024-09-24",2700.0,2800.0,2600.0,2800.0,127700],["2024-09-25",2800.0,2800.0,2600.0,2700.0,35900],["2024-09-26",2700.0,2700.0,2600.0,2700.0,35600],["2024-09-27",2600.0,2700.0,2500.0,2600.0,41800],["2024-09-30",2700.0,2700.0,2400.0,2500.0,306000],["2024-10-01",2500.0,2600.0,2400.0,2600.0,203900],["2024-10-02",2600.0,2600.0,2400.0,2500.0,340200],["2024-10-03",2400.0,2500.0,2300.0,2400.0,27900],["2024-10-04",2300.0,2500.0,2300.0,2500.0,58800],["2024-10-07",2500.0,2500.0,2300.0,2300.0,133300],["2024-10-08",2400.0,2400.0,2200.0,2300.0,221500],["2024-10-09",2400.0,2400.0,2200.0,2400.0,3500],["2024-10-10",2400.0,2400.0,2300.0,2300.0,34600],["2024-10-11",2300.0,2400.0,2300.0,2300.0,34300],["2024-10-14",2400.0,2400.0,2300.0,2300.0,67100],["2024-10-15",2400.0,2400.0,2200.0,2300.0,51900],["2024-10-16",2200.0,2400.0,2200.0,2300.0,53300],["2024-10-17",2300.0,2400.0,2300.0,2300.0,106300],["2024-10-18",2300.0,2300.0,2200.0,2300.0,4400],["2024-10-21",2400.0,2400.0,2200.0,2300.0,37000],["2024-10-22",2200.0,2300.0,2200.0,2300.0,13600],["2024-10-23",2200.0,2300.0,2200.0,2300.0,56100],["2024-10-24",2200.0,2300.0,2200.0,2300.0,106500],["2024-10-25",2200.0,2400.0,2200.0,2300.0,107900],["2024-10-28",2200.0,2400.0,2200.0,2400.0,33200],["2024-10-29",2300.0,2600.0,2300.0,2600.0,478500],["2024-10-30",2700.0,2700.0,2500.0,2700.0,112900],["2024-10-31",2500.0,2700.0,2500.0,2600.0,207300],["2024-11-01",2500.0,2800.0,2500.0,2600.0,130100],["2024-11-04",2500.0,2700.0,2500.0,2500.0,17100],["2024-11-05",2500.0,2600.0,2500.0,2600.0,26600],["2024-11-06",2500.0,2700.0,2500.0,2600.0,44800],["2024-11-07",2600.0,2800.0,2600.0,2600.0,389500],["2024-11-08",2700.0,2800.0,2600.0,2700.0,63400],["2024-11-11",2600.0,2800.0,2500.0,2500.0,290900],["2024-11-12",2400.0,2700.0,2300.0,2500.0,755500],["2024-11-13",2600.0,2600.0,2300.0,2400.0,281400],["2024-11-14",2300.0,2500.0,2300.0,2400.0,82800],["2024-11-15",2400.0,2400.0,2300.0,2300.0,72000],["2024-11-18",2400.0,2400.0,2300.0,2400.0,38300],["2024-11-19",2300.0,2400.0,2300.0,2300.0,61900],["2024-11-20",2300.0,2400.0,2300.0,2300.0,34000],["2024-11-21",2300.0,2400.0,2300.0,2400.0,26000],["2024-11-22",2400.0,2400.0,2300.0,2400.0,70900],["2024-11-25",2400.0,2400.0,2300.0,2400.0,6500],["2024-11-26",2400.0,2400.0,2300.0,2300.0,15500],["2024-11-27",2300.0,2500.0,2300.0,2400.0,160300],["2024-11-28",2300.0,2500.0,2300.0,2500.0,68800],["2024-11-29",2500.0,2500.0,2400.0,2400.0,51100],["2024-12-02",2500.0,2500.0,2300.0,2500.0,30000],["2024-12-03",2500.0,2500.0,2300.0,2400.0,147100],["2024-12-04",2300.0,2500.0,2300.0,2400.0,67700],["2024-12-05",2300.0,2500.0,2300.0,2500.0,24500],["2024-12-06",2400.0,2500.0,2300.0,2400.0,53900],["2024-12-09",2300.0,2500.0,2300.0,2400.0,95300],["2024-12-10",2300.0,2500.0,2300.0,2400.0,12800],["2024-12-11",2400.0,2500.0,2400.0,2400.0,70900],["2024-12-12",2400.0,2500.0,2400.0,2400.0,62900],["2024-12-13",2400.0,2500.0,2300.0,2400.0,53200],["2024-12-16",2400.0,2500.0,2300.0,2400.0,52200],["2024-12-17",2400.0,2500.0,2400.0,2400.0,41100],["2024-12-18",2400.0,2500.0,2400.0,2400.0,15800],["2024-12-19",2400.0,2500.0,2400.0,2500.0,38100],["2024-12-20",2400.0,2500.0,2400.0,2500.0,102800],["2024-12-23",2400.0,2500.0,2400.0,2500.0,13400],["2024-12-24",2400.0,2500.0,2400.0,2500.0,19600],["2024-12-25",2400.0,2500.0,2400.0,2500.0,50700],["2024-12-26",2500.0,2500.0,2400.0,2500.0,15600],["2024-12-27",2400.0,2500.0,2400.0,2500.0,18000],["2024-12-30",2400.0,2500.0,2400.0,2500.0,6700],["2024-12-31",2500.0,2500.0,2500.0,2500.0,100],["2025-01-02",2500.0,2500.0,2500.0,2500.0,8900],["2025-01-03",2500.0,2700.0,2500.0,2600.0,685300],["2025-01-06",2600.0,2800.0,2600.0,2800.0,545100],["2025-01-07",3000.0,3000.0,3000.0,3000.0,199000],["2025-01-08",3300.0,3300.0,3300.0,3300.0,309100],["2025-01-09",3600.0,3600.0,3400.0,3600.0,1818500],["2025-01-10",3600.0,3600.0,3300.0,3400.0,686500],["2025-01-13",3400.0,3400.0,3100.0,3100.0,741600],["2025-01-14",3100.0,3400.0,3100.0,3200.0,308800],["2025-01-15",3200.0,3300.0,3000.0,3100.0,299100],["2025-01-16",3000.0,3400.0,3000.0,3400.0,659300],["2025-01-17",3500.0,3700.0,3400.0,3700.0,1106000],["2025-01-20",4000.0,4000.0,3800.0,4000.0,1047000],["2025-01-21",3700.0,3700.0,3600.0,3600.0,173600],["2025-01-22",3300.0,3800.0,3300.0,3600.0,1775800],["2025-01-23",3700.0,3900.0,3500.0,3900.0,857200],["2025-01-24",4000.0,4200.0,3600.0,4000.0,867400],["2025-02-03",3800.0,4100.0,3600.0,4000.0,609700],["2025-02-04",3800.0,4000.0,3600.0,3800.0,299200],["2025-02-05",3600.0,4100.0,3600.0,3800.0,586300],["2025-02-06",3900.0,4000.0,3700.0,3900.0,416700],["2025-02-07",3800.0,3900.0,3700.0,3800.0,196100],["2025-02-10",3800.0,3800.0,3600.0,3600.0,411800],["2025-02-11",3600.0,3800.0,3500.0,3700.0,247900],["2025-02-12",3700.0,3900.0,3700.0,3800.0,230900],["2025-02-13",3800.0,3800.0,3600.0,3800.0,132000],["2025-02-14",3700.0,3900.0,3600.0,3600.0,197900],["2025-02-17",3600.0,3900.0,3600.0,3800.0,345500],["2025-02-18",3800.0,3900.0,3700.0,3700.0,225200],["2025-02-19",3700.0,4000.0,3700.0,3800.0,500000],["2025-02-20",3800.0,3900.0,3700.0,3900.0,180000],["2025-02-21",3800.0,4200.0,3800.0,4200.0,1156600],["2025-02-24",4300.0,4300.0,4000.0,4100.0,241700],["2025-02-25",4100.0,4200.0,3800.0,3800.0,519700],["2025-02-26",3800.0,4000.0,3700.0,3900.0,203900],["2025-02-27",3800.0,3900.0,3700.0,3800.0,206700],["2025-02-28",3800.0,3800.0,3600.0,3800.0,418600],["2025-03-03",3800.0,3800.0,3600.0,3600.0,445900],["2025-03-04",3700.0,3700.0,3500.0,3700.0,210500],["2025-03-05",3700.0,3700.0,3500.0,3500.0,93400],["2025-03-06",3600.0,3600.0,3400.0,3600.0,283000],["2025-03-07",3500.0,3700.0,3500.0,3600.0,104400],["2025-03-10",3600.0,3700.0,3400.0,3400.0,457500],["2025-03-11",3400.0,3700.0,3300.0,3700.0,241800],["2025-03-12",3600.0,3700.0,3500.0,3600.0,183900],["2025-03-13",3600.0,3800.0,3500.0,3700.0,190800],["2025-03-14",3700.0,3700.0,3400.0,3600.0,404600],["2025-03-17",3500.0,3600.0,3400.0,3600.0,215100],["2025-03-18",3600.0,3800.0,3500.0,3700.0,231500],["2025-03-19",3600.0,3600.0,3400.0,3600.0,138000],["2025-03-20",3600.0,3600.0,3400.0,3600.0,64200],["2025-03-21",3500.0,3700.0,3400.0,3600.0,287700],["2025-03-24",3600.0,3600.0,3300.0,3300.0,1405300],["2025-03-25",3300.0,3500.0,3200.0,3400.0,114000],["2025-03-26",3300.0,3400.0,3100.0,3300.0,336500],["2025-03-27",3200.0,3300.0,3100.0,3300.0,315200],["2025-03-28",3200.0,3400.0,3100.0,3300.0,280300],["2025-03-31",3200.0,3300.0,3000.0,3000.0,1047500],["2025-04-01",3000.0,3200.0,2900.0,3100.0,486000],["2025-04-02",3100.0,3100.0,2900.0,2900.0,134000],["2025-04-03",2900.0,2900.0,2700.0,2700.0,613400],["2025-04-04",2600.0,2700.0,2500.0,2600.0,664000],["2025-04-08",2600.0,2600.0,2400.0,2400.0,279300],["2025-04-09",2200.0,2400.0,2200.0,2200.0,444500],["2025-04-10",2400.0,2400.0,2300.0,2400.0,182400],["2025-04-11",2400.0,2600.0,2400.0,2500.0,233800],["2025-04-14",2500.0,2600.0,2400.0,2500.0,235000],["2025-04-15",2500.0,2500.0,2300.0,2300.0,172100],["2025-04-16",2300.0,2500.0,2300.0,2400.0,74900],["2025-04-17",2400.0,2500.0,2300.0,2500.0,108900],["2025-04-18",2500.0,2600.0,2400.0,2500.0,302600],["2025-04-21",2500.0,2600.0,2400.0,2500.0,348000],["2025-04-22",2600.0,2600.0,2300.0,2500.0,246600],["2025-04-23",2500.0,2600.0,2400.0,2500.0,67100],["2025-04-24",2500.0,2600.0,2400.0,2500.0,153300],["2025-04-25",2500.0,2600.0,2400.0,2500.0,99200],["2025-04-28",2500.0,2600.0,2400.0,2500.0,49300],["2025-04-29",2600.0,2600.0,2400.0,2500.0,113900],["2025-05-05",2500.0,2600.0,2400.0,2400.0,93900],["2025-05-06",2500.0,2600.0,2500.0,2500.0,219700],["2025-05-07",2500.0,2500.0,2400.0,2500.0,221500],["2025-05-08",2500.0,2600.0,2400.0,2500.0,45200],["2025-05-09",2500.0,2600.0,2400.0,2500.0,345500],["2025-05-12",2500.0,2600.0,2500.0,2500.0,89500],["2025-05-13",2600.0,2600.0,2500.0,2500.0,82700],["2025-05-14",2600.0,2700.0,2500.0,2700.0,412600],["2025-05-15",2800.0,2900.0,2700.0,2800.0,606300],["2025-05-16",2800.0,2800.0,2600.0,2600.0,208000],["2025-05-19",2600.0,2700.0,2500.0,2600.0,212200],["2025-05-20",2600.0,2600.0,2500.0,2600.0,99300],["2025-05-21",2600.0,2700.0,2600.0,2700.0,453400],["2025-05-22",2600.0,2700.0,2500.0,2600.0,261600],["2025-05-23",2600.0,2600.0,2500.0,2500.0,293900],["2025-05-26",2500.0,2700.0,2400.0,2700.0,571900],["2025-05-27",2700.0,2700.0,2500.0,2700.0,169500],["2025-05-28",2700.0,2700.0,2500.0,2500.0,322100],["2025-05-29",2600.0,2600.0,2500.0,2500.0,256900],["2025-05-30",2600.0,2600.0,2500.0,2600.0,216200],["2025-06-02",2500.0,2600.0,2500.0,2500.0,70900],["2025-06-03",2500.0,2700.0,2500.0,2600.0,226000],["2025-06-04",2600.0,2700.0,2500.0,2600.0,277200],["2025-06-05",2600.0,2700.0,2600.0,2600.0,117800],["2025-06-06",2600.0,2600.0,2500.0,2600.0,161100],["2025-06-09",2500.0,2600.0,2500.0,2500.0,401600],["2025-06-10",2500.0,2600.0,2400.0,2500.0,95600],["2025-06-11",2500.0,2600.0,2400.0,2500.0,209700],["2025-06-12",2500.0,2600.0,2400.0,2600.0,67700],["2025-06-13",2600.0,2600.0,2400.0,2500.0,289200],["2025-06-16",2500.0,2600.0,2400.0,2600.0,191000],["2025-06-17",2600.0,2600.0,2500.0,2500.0,46300],["2025-06-18",2500.0,2600.0,2500.0,2500.0,59800],["2025-06-19",2500.0,2600.0,2400.0,2500.0,177300],["2025-06-20",2500.0,2600.0,2400.0,2500.0,154700],["2025-06-23",2500.0,2600.0,2400.0,2600.0,192200],["2025-06-24",2500.0,2600.0,2400.0,2500.0,153100],["2025-06-25",2400.0,2600.0,2400.0,2500.0,63900],["2025-06-26",2500.0,2500.0,2400.0,2500.0,30800],["2025-06-27",2500.0,2600.0,2500.0,2600.0,185000],["2025-06-30",2600.0,2600.0,2400.0,2500.0,138000],["2025-07-01",2500.0,2600.0,2400.0,2500.0,168300],["2025-07-02",2500.0,2600.0,2400.0,2500.0,81400],["2025-07-03",2500.0,2700.0,2500.0,2600.0,459300],["2025-07-04",2600.0,2600.0,2500.0,2500.0,70800],["2025-07-07",2600.0,2600.0,2500.0,2600.0,178500],["2025-07-08",2600.0,2700.0,2500.0,2700.0,283000],["2025-07-09",2600.0,2700.0,2600.0,2700.0,190000],["2025-07-10",2700.0,2800.0,2600.0,2800.0,218200],["2025-07-11",2800.0,2900.0,2700.0,2700.0,482000],["2025-07-14",2700.0,2800.0,2700.0,2800.0,213200],["2025-07-15",2800.0,2900.0,2700.0,2800.0,360000],["2025-07-16",2800.0,2900.0,2600.0,2800.0,903200],["2025-07-17",2800.0,3000.0,2800.0,2900.0,686900],["2025-07-18",2900.0,2900.0,2700.0,2900.0,614000],["2025-07-21",2900.0,2900.0,2700.0,2800.0,1019800],["2025-07-22",2700.0,2700.0,2600.0,2700.0,256800],["2025-07-23",2700.0,2700.0,2600.0,2700.0,97200],["2025-07-24",2700.0,2800.0,2600.0,2800.0,217800],["2025-07-25",2700.0,2800.0,2600.0,2700.0,536100],["2025-07-28",2700.0,2900.0,2700.0,2800.0,495500],["2025-07-29",2800.0,2900.0,2700.0,2700.0,707000],["2025-07-30",2700.0,2800.0,2700.0,2700.0,211400],["2025-07-31",2800.0,2800.0,2700.0,2700.0,118000],["2025-08-01",2800.0,2800.0,2600.0,2700.0,369400],["2025-08-04",2600.0,2700.0,2600.0,2700.0,96300],["2025-08-05",2700.0,2700.0,2600.0,2600.0,489800],["2025-08-06",2700.0,2700.0,2600.0,2700.0,293000],["2025-08-07",2700.0,2700.0,2600.0,2700.0,24800],["2025-08-08",2700.0,2800.0,2600.0,2800.0,440800],["2025-08-11",2800.0,2800.0,2700.0,2800.0,236400],["2025-08-12",2700.0,2800.0,2700.0,2800.0,166800],["2025-08-13",2700.0,2800.0,2700.0,2700.0,356900],["2025-08-14",2800.0,2800.0,2700.0,2700.0,222900],["2025-08-15",2700.0,2900.0,2700.0,2900.0,864000],["2025-08-18",2900.0,3100.0,2900.0,3100.0,339800],["2025-08-19",3400.0,3400.0,3100.0,3200.0,1523300],["2025-08-20",3200.0,3300.0,3000.0,3200.0,493100],["2025-08-21",3200.0,3300.0,3100.0,3200.0,222000],["2025-08-22",3200.0,3300.0,2900.0,3000.0,551500],["2025-08-25",3100.0,3100.0,2900.0,3000.0,240300],["2025-08-26",3000.0,3100.0,2900.0,3100.0,274400],["2025-08-27",3100.0,3100.0,2900.0,3000.0,422200],["2025-08-28",2900.0,3100.0,2900.0,3000.0,146300],["2025-08-29",3000.0,3100.0,2800.0,3000.0,603300],["2025-09-03",3000.0,3100.0,2900.0,3100.0,236000],["2025-09-04",3100.0,3100.0,3000.0,3000.0,305400],["2025-09-05",3000.0,3000.0,2900.0,2900.0,172500],["2025-09-08",2900.0,3000.0,2800.0,2800.0,353700],["2025-09-09",2900.0,2900.0,2700.0,2900.0,82800],["2025-09-10",2900.0,3000.0,2800.0,2900.0,197100],["2025-09-11",2900.0,3000.0,2800.0,2900.0,181400],["2025-09-12",3000.0,3000.0,2900.0,3000.0,130400],["2025-09-15",3000.0,3000.0,2900.0,3000.0,220500],["2025-09-16",3100.0,3100.0,2900.0,3000.0,50100],["2025-09-17",3000.0,3300.0,2900.0,3200.0,1451600],["2025-09-18",3300.0,3300.0,3000.0,3100.0,122200],["2025-09-19",3100.0,3100.0,2900.0,3000.0,126500],["2025-09-22",2900.0,3000.0,2900.0,2900.0,127200],["2025-09-23",3000.0,3000.0,2700.0,2900.0,551100],["2025-09-24",2800.0,2900.0,2700.0,2900.0,336600],["2025-09-25",2900.0,3100.0,2800.0,3000.0,338400],["2025-09-26",2900.0,2900.0,2900.0,2900.0,116000],["2025-09-29",2900.0,3000.0,2800.0,2800.0,132400],["2025-09-30",2800.0,2900.0,2800.0,2900.0,199900],["2025-10-01",2800.0,2900.0,2700.0,2900.0,171500],["2025-10-02",2800.0,2900.0,2800.0,2900.0,39600],["2025-10-03",2900.0,2900.0,2800.0,2900.0,57400],["2025-10-06",2800.0,2900.0,2800.0,2900.0,52100],["2025-10-07",2800.0,2900.0,2800.0,2900.0,46000],["2025-10-08",2900.0,2900.0,2800.0,2900.0,126000],["2025-10-09",2900.0,2900.0,2800.0,2800.0,82100],["2025-10-10",2900.0,2900.0,2800.0,2900.0,47000],["2025-10-13",2800.0,2900.0,2700.0,2800.0,153600],["2025-10-14",2900.0,2900.0,2800.0,2900.0,192200],["2025-10-15",2800.0,2900.0,2800.0,2800.0,176800],["2025-10-16",2900.0,2900.0,2700.0,2800.0,117000],["2025-10-17",2900.0,2900.0,2800.0,2800.0,110400],["2025-10-20",2800.0,2900.0,2700.0,2700.0,199100],["2025-10-21",2800.0,2800.0,2600.0,2700.0,303300],["2025-10-22",2700.0,2800.0,2600.0,2700.0,116200],["2025-10-23",2700.0,2700.0,2600.0,2700.0,75700],["2025-10-24",2800.0,2800.0,2600.0,2700.0,143400],["2025-10-27",2700.0,2700.0,2600.0,2600.0,140100],["2025-10-28",2700.0,2700.0,2600.0,2600.0,42500],["2025-10-29",2700.0,2800.0,2600.0,2800.0,539700],["2025-10-30",2900.0,2900.0,2700.0,2700.0,89400],["2025-10-31",2700.0,2800.0,2600.0,2700.0,129300],["2025-11-03",2700.0,2700.0,2600.0,2600.0,156200],["2025-11-04",2600.0,2700.0,2500.0,2700.0,321600],["2025-11-05",2600.0,2700.0,2600.0,2700.0,64500],["2025-11-06",2700.0,2700.0,2500.0,2600.0,155100],["2025-11-07",2600.0,2700.0,2600.0,2600.0,97400],["2025-11-10",2600.0,2600.0,2500.0,2500.0,53600],["2025-11-11",2500.0,2700.0,2500.0,2600.0,80500],["2025-11-12",2600.0,2700.0,2500.0,2600.0,149800],["2025-11-13",2700.0,2700.0,2600.0,2700.0,32400],["2025-11-14",2700.0,2800.0,2700.0,2700.0,401200],["2025-11-17",2700.0,2800.0,2700.0,2800.0,15000],["2025-11-18",2700.0,2800.0,2700.0,2800.0,27900],["2025-11-19",2700.0,2800.0,2700.0,2800.0,46700],["2025-11-20",2700.0,2800.0,2700.0,2700.0,111600],["2025-11-21",2700.0,2800.0,2600.0,2800.0,37400],["2025-11-24",2800.0,2800.0,2700.0,2700.0,27300],["2025-11-25",2700.0,2800.0,2600.0,2700.0,49900],["2025-11-26",2800.0,2800.0,2700.0,2800.0,41900],["2025-11-27",2700.0,2800.0,2600.0,2800.0,43800],["2025-11-28",2700.0,2800.0,2700.0,2800.0,34300],["2025-12-01",2700.0,2800.0,2700.0,2800.0,16400],["2025-12-02",2700.0,2800.0,2700.0,2700.0,62900],["2025-12-03",2700.0,2800.0,2700.0,2700.0,37800],["2025-12-04",2700.0,2800.0,2700.0,2700.0,134000],["2025-12-05",2800.0,2900.0,2700.0,2700.0,284400],["2025-12-08",2800.0,2900.0,2800.0,2800.0,114900],["2025-12-09",2800.0,2800.0,2700.0,2800.0,186500],["2025-12-10",2700.0,2800.0,2700.0,2700.0,18600],["2025-12-11",2800.0,2800.0,2700.0,2800.0,14600],["2025-12-12",2700.0,2800.0,2600.0,2600.0,158000],["2025-12-15",2700.0,2800.0,2700.0,2700.0,76700],["2025-12-16",2800.0,2800.0,2600.0,2700.0,21600],["2025-12-17",2700.0,2800.0,2700.0,2700.0,27800],["2025-12-18",2700.0,2800.0,2600.0,2700.0,112900],["2025-12-19",2700.0,2800.0,2600.0,2800.0,96700],["2025-12-22",2700.0,2800.0,2700.0,2700.0,115800],["2025-12-23",2600.0,2800.0,2600.0,2700.0,159000],["2025-12-24",2700.0,2800.0,2600.0,2800.0,51600],["2025-12-25",2700.0,2800.0,2600.0,2600.0,81400],["2025-12-26",2700.0,2800.0,2600.0,2700.0,116800],["2025-12-29",2700.0,2700.0,2600.0,2700.0,388500],["2025-12-30",2700.0,2800.0,2600.0,2800.0,43100],["2025-12-31",2700.0,2800.0,2600.0,2700.0,57500],["2026-01-05",2600.0,2700.0,2600.0,2600.0,78600],["2026-01-06",2600.0,2700.0,2500.0,2700.0,86200],["2026-01-07",2600.0,2700.0,2600.0,2600.0,27900],["2026-01-08",2600.0,2700.0,2600.0,2700.0,27500],["2026-01-09",2700.0,2700.0,2600.0,2600.0,174300],["2026-01-12",2600.0,2700.0,2600.0,2600.0,34800],["2026-01-13",2600.0,2700.0,2600.0,2600.0,68100],["2026-01-14",2600.0,2700.0,2500.0,2700.0,74700],["2026-01-15",2600.0,2700.0,2500.0,2600.0,69200],["2026-01-16",2600.0,2700.0,2500.0,2600.0,74900],["2026-01-19",2700.0,2700.0,2500.0,2600.0,76400],["2026-01-20",2600.0,2700.0,2600.0,2700.0,83800],["2026-01-21",2600.0,2700.0,2500.0,2600.0,268100],["2026-01-22",2500.0,2600.0,2500.0,2500.0,36900],["2026-01-23",2600.0,2700.0,2500.0,2600.0,127300],["2026-01-26",2600.0,2600.0,2500.0,2600.0,104300],["2026-01-27",2500.0,2600.0,2500.0,2500.0,43600],["2026-01-28",2600.0,2600.0,2500.0,2500.0,11500],["2026-01-29",2500.0,2600.0,2500.0,2500.0,36800],["2026-01-30",2500.0,2600.0,2500.0,2600.0,114100],["2026-02-02",2500.0,2600.0,2500.0,2500.0,189300],["2026-02-03",2500.0,2600.0,2500.0,2500.0,147700],["2026-02-04",2600.0,2700.0,2500.0,2600.0,181500],["2026-02-05",2700.0,2700.0,2600.0,2600.0,132800],["2026-02-06",2600.0,2600.0,2500.0,2600.0,62300],["2026-02-09",2500.0,2600.0,2500.0,2600.0,1500],["2026-02-10",2500.0,2600.0,2500.0,2600.0,23900],["2026-02-11",2500.0,2600.0,2500.0,2600.0,310800],["2026-02-12",2500.0,2600.0,2500.0,2600.0,7400],["2026-02-13",2500.0,2600.0,2500.0,2500.0,147000],["2026-02-23",2600.0,2600.0,2500.0,2500.0,12600],["2026-02-24",2500.0,2600.0,2400.0,2600.0,112300],["2026-02-25",2500.0,2600.0,2500.0,2600.0,39000],["2026-02-26",2600.0,2600.0,2400.0,2500.0,169300],["2026-02-27",2600.0,2600.0,2400.0,2500.0,56400],["2026-03-02",2400.0,2500.0,2400.0,2500.0,177900],["2026-03-03",2500.0,2500.0,2400.0,2500.0,95500],["2026-03-04",2400.0,2500.0,2400.0,2400.0,141500],["2026-03-05",2500.0,2500.0,2400.0,2400.0,17200],["2026-03-06",2400.0,2500.0,2300.0,2400.0,177900],["2026-03-09",2300.0,2300.0,2200.0,2200.0,396000],["2026-03-10",2300.0,2300.0,2000.0,2200.0,290600],["2026-03-11",2200.0,2400.0,2200.0,2300.0,322600],["2026-03-12",2400.0,2400.0,2200.0,2300.0,49000],["2026-03-13",2300.0,2300.0,2200.0,2300.0,158800],["2026-03-16",2300.0,2300.0,2200.0,2300.0,119200],["2026-03-17",2200.0,2400.0,2200.0,2300.0,110800],["2026-03-18",2400.0,2400.0,2200.0,2300.0,69600],["2026-03-19",2200.0,2300.0,2200.0,2300.0,23600],["2026-03-20",2200.0,2300.0,2200.0,2300.0,24100],["2026-03-23",2200.0,2300.0,2100.0,2200.0,299400],["2026-03-24",2200.0,2200.0,2100.0,2200.0,120700],["2026-03-25",2200.0,2300.0,2200.0,2300.0,30800],["2026-03-26",2200.0,2300.0,2200.0,2300.0,32200],["2026-03-27",2300.0,2400.0,2200.0,2300.0,251000],["2026-03-30",2300.0,2400.0,2200.0,2300.0,110200],["2026-03-31",2400.0,2400.0,2200.0,2300.0,40400],["2026-04-01",2300.0,2400.0,2200.0,2300.0,257700],["2026-04-02",2400.0,2400.0,2200.0,2300.0,58100],["2026-04-03",2200.0,2300.0,2200.0,2300.0,146200],["2026-04-06",2200.0,2300.0,2100.0,2200.0,433900],["2026-04-07",2300.0,2300.0,2100.0,2300.0,30200],["2026-04-08",2300.0,2300.0,2100.0,2200.0,285200],["2026-04-09",2300.0,2300.0,2100.0,2200.0,176300],["2026-04-10",2100.0,2300.0,2100.0,2200.0,118600],["2026-04-13",2100.0,2300.0,2100.0,2300.0,42700],["2026-04-14",2300.0,2300.0,2100.0,2300.0,60100],["2026-04-15",2300.0,2300.0,2100.0,2200.0,70900],["2026-04-16",2200.0,2200.0,2100.0,2200.0,56100],["2026-04-17",2100.0,2200.0,2100.0,2100.0,186500],["2026-04-20",2100.0,2200.0,2100.0,2200.0,22200],["2026-04-21",2200.0,2200.0,2100.0,2100.0,140700],["2026-04-22",2200.0,2200.0,2100.0,2100.0,57100],["2026-04-23",2200.0,2300.0,2100.0,2100.0,361300],["2026-04-24",2200.0,2300.0,2100.0,2200.0,154900],["2026-04-28",2200.0,2300.0,2100.0,2200.0,35300],["2026-04-29",2200.0,2200.0,2100.0,2200.0,26100],["2026-05-04",2200.0,2200.0,2100.0,2100.0,200400],["2026-05-05",2100.0,2200.0,2100.0,2200.0,21600],["2026-05-06",2200.0,2200.0,2100.0,2200.0,6200],["2026-05-07",2200.0,2200.0,2100.0,2200.0,27700],["2026-05-08",2200.0,2200.0,2100.0,2100.0,72100],["2026-05-11",2100.0,2200.0,2100.0,2100.0,29100],["2026-05-12",2100.0,2200.0,2000.0,2200.0,17000],["2026-05-13",2200.0,2200.0,2000.0,2100.0,80400],["2026-05-14",2100.0,2200.0,2000.0,2100.0,86300],["2026-05-15",2200.0,2200.0,2000.0,2000.0,284400],["2026-05-18",2000.0,2100.0,2000.0,2000.0,44500],["2026-05-19",2000.0,2100.0,2000.0,2000.0,39300],["2026-05-20",2100.0,2100.0,2000.0,2000.0,91500],["2026-05-21",2000.0,2100.0,2000.0,2100.0,119400],["2026-05-22",2100.0,2100.0,2000.0,2100.0,11100],["2026-05-25",2000.0,2100.0,2000.0,2000.0,69100],["2026-05-26",2000.0,2100.0,2000.0,2000.0,41600],["2026-05-27",2000.0,2000.0,1900.0,2000.0,10600],["2026-05-28",1900.0,2000.0,1900.0,2000.0,61800],["2026-05-29",2000.0,2000.0,1900.0,2000.0,45500],["2026-06-01",1900.0,2000.0,1900.0,2000.0,12100],["2026-06-02",2000.0,2200.0,1900.0,2200.0,675800],["2026-06-03",2400.0,2400.0,2100.0,2200.0,43300],["2026-06-04",2100.0,2200.0,2000.0,2000.0,188300],["2026-06-05",2000.0,2100.0,2000.0,2000.0,142600],["2026-06-08",2000.0,2000.0,1900.0,2000.0,49200],["2026-06-09",2000.0,2100.0,2000.0,2100.0,37600],["2026-06-10",2000.0,2100.0,2000.0,2000.0,5800],["2026-06-11",2100.0,2100.0,2000.0,2100.0,2300],["2026-06-12",2100.0,2100.0,1900.0,2000.0,156700],["2026-06-15",2100.0,2100.0,1900.0,2100.0,46600],["2026-06-16",2100.0,2100.0,2000.0,2000.0,63100],["2026-06-17",2000.0,2100.0,1900.0,2000.0,55100],["2026-06-18",2000.0,2100.0,1900.0,2000.0,28100],["2026-06-19",2000.0,2100.0,1900.0,2100.0,68900],["2026-06-22",2000.0,2100.0,2000.0,2000.0,12900],["2026-06-23",2100.0,2100.0,1900.0,2000.0,12500],["2026-06-24",2000.0,2000.0,1800.0,2000.0,537600],["2026-06-25",2000.0,2000.0,1900.0,2000.0,72200],["2026-06-26",2000.0,2000.0,1900.0,2000.0,23400],["2026-06-29",2000.0,2000.0,1900.0,1900.0,15500],["2026-06-30",2000.0,2000.0,2000.0,2000.0,304400],["2026-07-01",2100.0,2100.0,2000.0,2100.0,29900],["2026-07-02",2000.0,2100.0,1900.0,2100.0,227800],["2026-07-03",2000.0,2100.0,1900.0,1900.0,252900],["2026-07-06",1900.0,2000.0,1900.0,2000.0,105900],["2026-07-07",2000.0,2100.0,1800.0,2000.0,666500],["2026-07-08",2000.0,2000.0,1900.0,2000.0,11800],["2026-07-09",2000.0,2000.0,1800.0,1900.0,132900],["2026-07-10",1800.0,1900.0,1800.0,1900.0,49300],["2026-07-13",1800.0,2000.0,1800.0,1900.0,58300],["2026-07-14",1800.0,2000.0,1800.0,2000.0,59500],["2026-07-15",1900.0,2000.0,1900.0,1900.0,33500],["2026-07-16",2000.0,2000.0,1800.0,1900.0,102700],["2026-07-17",2000.0,2000.0,1800.0,1900.0,76800],["2026-07-20",1900.0,1900.0,1800.0,1900.0,66500],["2026-07-21",1900.0,1900.0,1800.0,1800.0,134900],["2026-07-22",1800.0,1900.0,1800.0,1800.0,47400],["2026-07-23",1900.0,1900.0,1800.0,1800.0,136000],["2026-07-24",1900.0,1900.0,1800.0,1900.0,36300],["2026-07-27",1900.0,1900.0,1800.0,1800.0,37300],["2026-07-28",1800.0,1900.0,1700.0,1900.0,28600],["2026-07-29",1800.0,1900.0,1800.0,1800.0,14700],["2026-07-30",1800.0,1900.0,1800.0,1900.0,24900],["2026-07-31",1900.0,1900.0,1800.0,1800.0,4700],["2026-08-03",1900.0,1900.0,1800.0,1800.0,28900],["2026-08-04",1900.0,1900.0,1800.0,1800.0,22300],["2026-08-05",1900.0,1900.0,1800.0,1800.0,54400],["2026-08-06",1800.0,1900.0,1800.0,1800.0,36700],["2026-08-07",1900.0,1900.0,1800.0,1800.0,6400],["2026-08-10",1800.0,1800.0,1800.0,1800.0,2700],["2026-08-11",1900.0,1900.0,1900.0,1900.0,1100],["2026-08-12",1900.0,1900.0,1800.0,1800.0,74200],["2026-08-13",1900.0,1900.0,1800.0,1800.0,16600],["2026-08-14",1800.0,1800.0,1800.0,1800.0,19500],["2026-08-17",1800.0,1900.0,1700.0,1800.0,284900],["2026-08-18",1900.0,1900.0,1800.0,1900.0,42300],["2026-08-19",1800.0,1900.0,1800.0,1900.0,42000],["2026-08-20",1900.0,1900.0,1800.0,1800.0,114700],["2026-08-21",1800.0,1900.0,1800.0,1800.0,70200],["2026-08-24",1900.0,1900.0,1800.0,1800.0,4700],["2026-08-25",1900.0,1900.0,1800.0,1800.0,39800],["2026-08-26",1800.0,1900.0,1800.0,1900.0,25200],["2026-08-27",1800.0,1900.0,1800.0,1800.0,4200],["2026-08-28",1900.0,1900.0,1800.0,1800.0,43600],["2026-09-03",1900.0,1900.0,1800.0,1800.0,60700],["2026-09-04",1800.0,1800.0,1700.0,1800.0,161300],["2026-09-07",1800.0,1800.0,1700.0,1800.0,76400],["2026-09-08",1700.0,1900.0,1700.0,1800.0,35300],["2026-09-09",1700.0,1800.0,1700.0,1800.0,20300],["2026-09-10",1700.0,1800.0,1700.0,1800.0,4000],["2026-09-11",1700.0,1800.0,1700.0,1700.0,1900],["2026-09-14",1700.0,1800.0,1700.0,1700.0,8300],["2026-09-15",1700.0,1800.0,1700.0,1700.0,28100],["2026-09-16",1800.0,1800.0,1700.0,1700.0,14100],["2026-09-17",1700.0,1800.0,1700.0,1800.0,13900],["2026-09-18",1800.0,1800.0,1700.0,1800.0,17800],["2026-09-21",1800.0,1800.0,1700.0,1700.0,224500],["2026-09-22",1800.0,1800.0,1700.0,1700.0,3200],["2026-09-23",1800.0,1800.0,1800.0,1800.0,368500],["2026-09-24",1900.0,1900.0,1900.0,1900.0,103800],["2026-09-25",2000.0,2000.0,1800.0,2000.0,600200],["2026-09-28",2000.0,2100.0,1900.0,1900.0,59000],["2026-09-29",1900.0,2000.0,1900.0,2000.0,298700],["2026-09-30",2100.0,2200.0,2000.0,2200.0,831200],["2026-10-01",2300.0,2400.0,2100.0,2400.0,1189000],["2026-10-02",2400.0,2500.0,2200.0,2400.0,159100],["2026-10-05",2400.0,2400.0,2200.0,2300.0,249400],["2026-10-06",2200.0,2400.0,2100.0,2100.0,335900],["2026-10-07",2000.0,2000.0,1900.0,1900.0,470400],["2026-10-08",1900.0,2000.0,1800.0,1800.0,290300],["2026-10-09",1800.0,1900.0,1700.0,1900.0,287500],["2026-10-12",1800.0,1900.0,1800.0,1800.0,175000]]}