{"sym":"PXL","index":false,"bars":[["2010-12-09",13077.55,13077.55,13077.55,13077.55,78230],["2010-12-10",12441.84,12441.84,12441.84,12441.84,32220],["2010-12-13",11896.94,12986.73,11896.94,12805.1,4464610],["2010-12-14",12805.1,12805.1,12169.39,12169.39,906120],["2010-12-15",12169.39,12260.2,11624.49,11624.49,1046950],["2010-12-16",11170.41,11533.67,11079.59,11079.59,424750],["2010-12-17",11079.59,11352.04,10625.51,11079.59,817800],["2010-12-20",11079.59,11170.41,10534.69,10534.69,831690],["2010-12-21",10443.88,10534.69,10080.61,10171.43,717620],["2010-12-22",10443.88,10625.51,10262.24,10625.51,873460],["2010-12-23",10807.14,10807.14,10171.43,10262.24,383530],["2010-12-24",10262.24,10443.88,10080.61,10171.43,253750],["2010-12-27",10353.06,10353.06,9808.16,9808.16,597920],["2010-12-28",9989.8,10171.43,9717.35,9989.8,428930],["2010-12-29",9989.8,9989.8,9626.53,9626.53,480800],["2010-12-30",9626.53,9989.8,9626.53,9717.35,423170],["2010-12-31",9717.35,9898.98,9626.53,9717.35,240740],["2011-01-04",9808.16,9898.98,9717.35,9717.35,155960],["2011-01-05",9717.35,9808.16,9354.08,9444.9,303060],["2011-01-06",9444.9,9444.9,9172.45,9263.27,313480],["2011-01-07",9354.08,9354.08,9172.45,9172.45,368410],["2011-01-10",9081.63,9081.63,8809.18,8809.18,449560],["2011-01-11",8718.37,8809.18,8445.92,8445.92,606120],["2011-01-12",8445.92,8627.55,8445.92,8536.73,291210],["2011-01-13",8627.55,8809.18,8445.92,8627.55,322310],["2011-01-14",8718.37,8718.37,8445.92,8536.73,436450],["2011-01-17",8627.55,8900.0,8536.73,8809.18,539800],["2011-01-18",8809.18,8990.82,8627.55,8627.55,285100],["2011-01-19",8627.55,8900.0,8536.73,8627.55,229720],["2011-01-20",8718.37,8718.37,8445.92,8536.73,132590],["2011-01-21",8536.73,8627.55,8445.92,8445.92,330760],["2011-01-24",8445.92,8536.73,8173.47,8173.47,348200],["2011-01-25",8082.65,8082.65,7901.02,7901.02,235800],["2011-01-26",7901.02,8264.29,7901.02,8173.47,116940],["2011-01-27",8264.29,8355.1,8173.47,8173.47,103060],["2011-01-28",8264.29,8355.1,8173.47,8173.47,159630],["2011-02-08",8173.47,8355.1,8082.65,8082.65,88770],["2011-02-09",8173.47,8264.29,7991.84,7991.84,213710],["2011-02-10",7991.84,8082.65,7810.2,7901.02,144340],["2011-02-11",7901.02,7901.02,7719.39,7810.2,123330],["2011-02-14",7901.02,7901.02,7719.39,7810.2,142860],["2011-02-15",7810.2,7810.2,7628.57,7719.39,170270],["2011-02-16",7719.39,7719.39,7446.94,7446.94,248090],["2011-02-17",7446.94,7446.94,7083.67,7265.31,333600],["2011-02-18",7356.12,7356.12,7083.67,7083.67,328290],["2011-02-21",6992.86,6992.86,6811.22,6811.22,353270],["2011-02-22",6538.78,6720.41,6538.78,6538.78,261350],["2011-02-23",6629.59,6629.59,6357.14,6538.78,290020],["2011-02-24",6538.78,6538.78,6266.33,6266.33,367480],["2011-02-25",6266.33,6538.78,6266.33,6538.78,272280],["2011-02-28",6629.59,6811.22,6629.59,6720.41,446200],["2011-03-01",6720.41,6720.41,6538.78,6629.59,118910],["2011-03-02",6447.96,6538.78,6357.14,6357.14,428520],["2011-03-03",6175.51,6447.96,6175.51,6266.33,132730],["2011-03-04",6175.51,6266.33,6084.69,6266.33,297240],["2011-03-07",6266.33,6447.96,6266.33,6266.33,141190],["2011-03-08",6266.33,6357.14,6175.51,6175.51,194180],["2011-03-09",6175.51,6175.51,5903.06,5993.88,209800],["2011-03-10",5903.06,6266.33,5903.06,6266.33,269020],["2011-03-11",6447.96,6538.78,6447.96,6538.78,247050],["2011-03-14",6538.78,6538.78,6266.33,6266.33,266220],["2011-03-15",6266.33,6357.14,6084.69,6084.69,233200],["2011-03-16",6084.69,6266.33,5993.88,6175.51,109440],["2011-03-17",6175.51,6266.33,6084.69,6175.51,109670],["2011-03-18",6084.69,6357.14,6084.69,6357.14,352270],["2011-03-21",6357.14,6447.96,6175.51,6266.33,189600],["2011-03-22",6266.33,6357.14,6175.51,6266.33,173120],["2011-03-23",6175.51,6266.33,6175.51,6175.51,142270],["2011-03-24",6175.51,6266.33,6175.51,6175.51,114540],["2011-03-25",6175.51,6266.33,6084.69,6175.51,62020],["2011-03-28",6266.33,6266.33,6084.69,6084.69,83300],["2011-03-29",6084.69,6084.69,5903.06,6084.69,187320],["2011-03-30",5903.06,5993.88,5903.06,5903.06,127900],["2011-03-31",5903.06,5993.88,5903.06,5903.06,92540],["2011-04-01",5903.06,5903.06,5812.24,5812.24,145100],["2011-04-04",5812.24,5812.24,5630.61,5630.61,77190],["2011-04-05",5630.61,5721.43,5448.98,5448.98,156360],["2011-04-06",5539.8,5721.43,5539.8,5721.43,99940],["2011-04-07",5721.43,5721.43,5539.8,5539.8,61760],["2011-04-08",5539.8,5630.61,5448.98,5448.98,78660],["2011-04-13",5448.98,5539.8,5448.98,5448.98,118550],["2011-04-14",5539.8,5721.43,5448.98,5721.43,373880],["2011-04-15",5812.24,5993.88,5721.43,5812.24,396920],["2011-04-18",5721.43,5721.43,5539.8,5630.61,89960],["2011-04-19",5630.61,5721.43,5539.8,5539.8,117260],["2011-04-20",5448.98,5630.61,5448.98,5539.8,94460],["2011-04-21",5539.8,5539.8,5448.98,5539.8,99980],["2011-04-22",5539.8,5539.8,5267.35,5267.35,168100],["2011-04-25",5358.16,5448.98,5358.16,5448.98,102550],["2011-04-26",5539.8,5539.8,5358.16,5358.16,136540],["2011-04-27",5358.16,5448.98,5267.35,5448.98,77950],["2011-04-28",5358.16,5448.98,5358.16,5358.16,56240],["2011-04-29",5358.16,5358.16,5176.53,5358.16,98140],["2011-05-04",5267.35,5448.98,5267.35,5358.16,104180],["2011-05-05",5267.35,5358.16,5176.53,5267.35,89880],["2011-05-06",5267.35,5267.35,5176.53,5267.35,54510],["2011-05-09",5267.35,5358.16,5176.53,5176.53,64490],["2011-05-10",5267.35,5358.16,5176.53,5267.35,74230],["2011-05-11",5267.35,5267.35,5176.53,5267.35,89160],["2011-05-12",5176.53,5176.53,5085.71,5085.71,186580],["2011-05-13",5176.53,5176.53,5085.71,5085.71,56430],["2011-05-16",5176.53,5176.53,4994.9,4994.9,90290],["2011-05-17",4994.9,4994.9,4813.27,4813.27,111780],["2011-05-18",4722.45,4722.45,4631.63,4631.63,242170],["2011-05-19",4540.82,4540.82,4450.0,4450.0,163670],["2011-05-20",4540.82,4540.82,4268.37,4268.37,124770],["2011-05-23",4086.73,4268.37,4086.73,4086.73,254020],["2011-05-24",4086.73,4086.73,3905.1,3905.1,322480],["2011-05-25",3814.29,3905.1,3723.47,3723.47,407740],["2011-05-26",3632.65,3905.1,3541.84,3905.1,383970],["2011-05-27",4086.73,4086.73,3995.92,4086.73,272420],["2011-05-30",4177.55,4268.37,3995.92,4086.73,288210],["2011-05-31",3905.1,4086.73,3905.1,3995.92,201790],["2011-06-01",3905.1,4177.55,3814.29,4086.73,240000],["2011-06-02",4177.55,4268.37,4086.73,4268.37,450240],["2011-06-03",4450.0,4450.0,4177.55,4268.37,543640],["2011-06-06",4086.73,4268.37,4086.73,4177.55,207710],["2011-06-07",4268.37,4359.18,4268.37,4359.18,270100],["2011-06-08",4450.0,4450.0,4268.37,4359.18,327340],["2011-06-09",4268.37,4540.82,4268.37,4450.0,374500],["2011-06-10",4631.63,4631.63,4540.82,4631.63,206720],["2011-06-13",4813.27,4813.27,4631.63,4813.27,288740],["2011-06-14",4994.9,4994.9,4904.08,4994.9,763270],["2011-06-15",4994.9,4994.9,4813.27,4813.27,603290],["2011-06-16",4722.45,4994.9,4631.63,4904.08,477080],["2011-06-17",4904.08,4904.08,4722.45,4722.45,546100],["2011-06-20",4631.63,4722.45,4540.82,4540.82,257720],["2011-06-21",4540.82,4722.45,4450.0,4631.63,213080],["2011-06-22",4631.63,4722.45,4540.82,4540.82,260940],["2011-06-23",4540.82,4540.82,4359.18,4359.18,165450],["2011-06-24",4450.0,4540.82,4359.18,4450.0,151980],["2011-06-27",4450.0,4540.82,4450.0,4540.82,129780],["2011-06-28",4540.82,4631.63,4359.18,4359.18,112220],["2011-06-29",4450.0,4450.0,4268.37,4450.0,146100],["2011-06-30",4450.0,4450.0,4268.37,4268.37,314630],["2011-07-01",4450.0,4450.0,4268.37,4359.18,380080],["2011-07-04",4359.18,4450.0,4268.37,4359.18,121240],["2011-07-05",4359.18,4540.82,4359.18,4540.82,287040],["2011-07-06",4540.82,4540.82,4450.0,4450.0,141520],["2011-07-07",4500.0,4600.0,4500.0,4500.0,175180],["2011-07-08",4400.0,4500.0,4300.0,4300.0,76090],["2011-07-11",4400.0,4400.0,4200.0,4200.0,116020],["2011-07-12",4200.0,4200.0,4100.0,4200.0,107190],["2011-07-13",4400.0,4400.0,4300.0,4300.0,134260],["2011-07-14",4200.0,4400.0,4200.0,4400.0,146830],["2011-07-15",4400.0,4400.0,4300.0,4400.0,82590],["2011-07-18",4300.0,4400.0,4200.0,4400.0,168640],["2011-07-19",4300.0,4400.0,4300.0,4400.0,89270],["2011-07-20",4300.0,4500.0,4300.0,4500.0,70000],["2011-07-21",4500.0,4500.0,4300.0,4400.0,107950],["2011-07-22",4400.0,4400.0,4300.0,4400.0,69620],["2011-07-25",4300.0,4300.0,4200.0,4200.0,100410],["2011-07-26",4100.0,4300.0,4100.0,4100.0,38250],["2011-07-27",4100.0,4200.0,4000.0,4100.0,127890],["2011-07-28",4100.0,4300.0,4100.0,4100.0,60650],["2011-07-29",4100.0,4200.0,4100.0,4200.0,157110],["2011-08-01",4100.0,4300.0,4100.0,4100.0,82740],["2011-08-02",4100.0,4100.0,4000.0,4000.0,92840],["2011-08-03",3900.0,4000.0,3800.0,4000.0,112100],["2011-08-04",4000.0,4200.0,3900.0,4200.0,190870],["2011-08-05",4100.0,4100.0,4000.0,4000.0,63830],["2011-08-08",4000.0,4000.0,3900.0,3900.0,72610],["2011-08-09",3800.0,3800.0,3800.0,3800.0,91460],["2011-08-10",3900.0,3900.0,3800.0,3800.0,199640],["2011-08-11",3700.0,3800.0,3700.0,3700.0,136640],["2011-08-12",3700.0,3800.0,3700.0,3800.0,87020],["2011-08-15",3800.0,3900.0,3700.0,3700.0,540720],["2011-08-16",3700.0,3800.0,3700.0,3700.0,196270],["2011-08-17",3800.0,3800.0,3700.0,3800.0,244260],["2011-08-18",3900.0,3900.0,3900.0,3900.0,129740],["2011-08-19",3900.0,4000.0,3800.0,3900.0,390000],["2011-08-22",4000.0,4000.0,4000.0,4000.0,118260],["2011-08-23",4100.0,4200.0,4000.0,4100.0,482920],["2011-08-24",4200.0,4300.0,4100.0,4100.0,295140],["2011-08-25",4200.0,4300.0,4000.0,4200.0,286760],["2011-08-26",4100.0,4300.0,4100.0,4300.0,211120],["2011-08-29",4300.0,4400.0,4200.0,4400.0,361060],["2011-08-30",4500.0,4600.0,4400.0,4500.0,622050],["2011-08-31",4400.0,4500.0,4300.0,4500.0,367250],["2011-09-01",4400.0,4700.0,4400.0,4700.0,566640],["2011-09-05",4700.0,4800.0,4500.0,4600.0,348330],["2011-09-06",4500.0,4500.0,4400.0,4400.0,297470],["2011-09-07",4500.0,4600.0,4400.0,4500.0,269610],["2011-09-08",4600.0,4700.0,4500.0,4500.0,569480],["2011-09-09",4500.0,4700.0,4400.0,4600.0,461940],["2011-09-12",4600.0,4800.0,4600.0,4800.0,818060],["2011-09-13",5000.0,5000.0,5000.0,5000.0,179140],["2011-09-14",5200.0,5200.0,5100.0,5200.0,1431870],["2011-09-15",5200.0,5400.0,5100.0,5400.0,1786400],["2011-09-16",5500.0,5600.0,5200.0,5300.0,830520],["2011-09-19",5300.0,5500.0,5300.0,5500.0,708560],["2011-09-20",5600.0,5700.0,5500.0,5700.0,1131120],["2011-09-21",5900.0,5900.0,5800.0,5900.0,707290],["2011-09-22",6100.0,6100.0,6000.0,6100.0,1088580],["2011-09-23",6200.0,6400.0,6000.0,6400.0,2743570],["2011-09-26",6600.0,6700.0,6500.0,6700.0,636100],["2011-09-27",7000.0,7000.0,6900.0,7000.0,831760],["2011-09-28",7300.0,7300.0,7300.0,7300.0,197530],["2011-09-29",7500.0,7500.0,7000.0,7000.0,3376640],["2011-09-30",6700.0,6700.0,6700.0,6700.0,187740],["2011-10-03",6400.0,6400.0,6400.0,6400.0,9300],["2011-10-04",6100.0,6100.0,6100.0,6100.0,2800],["2011-10-05",5800.0,6000.0,5800.0,5800.0,1167000],["2011-10-06",5800.0,6000.0,5800.0,6000.0,1260810],["2011-10-07",6100.0,6100.0,5700.0,5800.0,620720],["2011-10-10",5800.0,5900.0,5600.0,5600.0,1033080],["2011-10-11",5700.0,5700.0,5400.0,5600.0,433800],["2011-10-12",5400.0,5500.0,5400.0,5400.0,1108350],["2011-10-13",5300.0,5500.0,5200.0,5300.0,619750],["2011-10-14",5300.0,5500.0,5300.0,5500.0,434130],["2011-10-17",5600.0,5600.0,5400.0,5500.0,239300],["2011-10-18",5400.0,5500.0,5300.0,5300.0,395200],["2011-10-19",5400.0,5400.0,5100.0,5300.0,379100],["2011-10-20",5300.0,5400.0,5200.0,5200.0,209460],["2011-10-21",5200.0,5400.0,5200.0,5400.0,348410],["2011-10-24",5600.0,5600.0,5500.0,5600.0,804230],["2011-10-25",5500.0,5600.0,5400.0,5400.0,524560],["2011-10-26",5300.0,5400.0,5200.0,5300.0,356870],["2011-10-27",5400.0,5500.0,5300.0,5400.0,449250],["2011-10-28",5500.0,5600.0,5400.0,5600.0,992540],["2011-10-31",5800.0,5800.0,5600.0,5600.0,991040],["2011-11-01",5500.0,5600.0,5400.0,5400.0,671980],["2011-11-02",5300.0,5400.0,5200.0,5300.0,570370],["2011-11-03",5300.0,5400.0,5200.0,5200.0,724610],["2011-11-04",5300.0,5300.0,5100.0,5300.0,413890],["2011-11-07",5200.0,5300.0,5100.0,5100.0,584380],["2011-11-08",5000.0,5200.0,4900.0,5200.0,435600],["2011-11-09",5100.0,5100.0,5000.0,5000.0,335980],["2011-11-10",4800.0,4900.0,4800.0,4800.0,416350],["2011-11-11",4700.0,4800.0,4600.0,4600.0,413240],["2011-11-14",4400.0,4500.0,4400.0,4400.0,312840],["2011-11-15",4400.0,4500.0,4200.0,4400.0,301110],["2011-11-16",4500.0,4600.0,4400.0,4600.0,410490],["2011-11-17",4600.0,4700.0,4400.0,4400.0,212170],["2011-11-18",4400.0,4400.0,4200.0,4400.0,144160],["2011-11-21",4400.0,4500.0,4200.0,4300.0,206120],["2011-11-22",4200.0,4400.0,4200.0,4400.0,141330],["2011-11-23",4500.0,4600.0,4400.0,4400.0,232970],["2011-11-24",4300.0,4400.0,4200.0,4300.0,546810],["2011-11-25",4200.0,4200.0,4100.0,4100.0,669620],["2011-11-28",4200.0,4300.0,4200.0,4300.0,599610],["2011-11-29",4300.0,4300.0,4200.0,4200.0,139580],["2011-11-30",4200.0,4200.0,4100.0,4100.0,218450],["2011-12-01",4200.0,4300.0,4100.0,4100.0,212820],["2011-12-02",4200.0,4300.0,4100.0,4300.0,293690],["2011-12-05",4400.0,4500.0,4400.0,4500.0,407480],["2011-12-06",4700.0,4700.0,4600.0,4600.0,857410],["2011-12-07",4500.0,4600.0,4400.0,4500.0,290060],["2011-12-08",4400.0,4600.0,4400.0,4400.0,352740],["2011-12-09",4300.0,4500.0,4200.0,4400.0,188280],["2011-12-12",4300.0,4400.0,4200.0,4200.0,473730],["2011-12-13",4200.0,4200.0,4100.0,4100.0,194040],["2011-12-14",4000.0,4100.0,3900.0,3900.0,586560],["2011-12-15",3800.0,4000.0,3800.0,3900.0,476550],["2011-12-16",3900.0,4000.0,3900.0,4000.0,114680],["2011-12-19",4100.0,4100.0,3900.0,3900.0,190660],["2011-12-20",3800.0,3900.0,3800.0,3800.0,174980],["2011-12-21",3800.0,3900.0,3800.0,3900.0,346660],["2011-12-22",3800.0,3900.0,3800.0,3800.0,112780],["2011-12-23",3800.0,3800.0,3700.0,3800.0,427920],["2011-12-26",3700.0,3700.0,3700.0,3700.0,74950],["2011-12-27",3600.0,3600.0,3600.0,3600.0,19690],["2011-12-28",3500.0,3700.0,3500.0,3700.0,372130],["2011-12-29",3600.0,3600.0,3600.0,3600.0,90930],["2011-12-30",3600.0,3700.0,3500.0,3600.0,614050],["2012-01-03",3600.0,3700.0,3500.0,3600.0,104620],["2012-01-04",3600.0,3600.0,3500.0,3500.0,246210],["2012-01-05",3400.0,3500.0,3400.0,3400.0,398540],["2012-01-06",3300.0,3300.0,3300.0,3300.0,21880],["2012-01-09",3200.0,3300.0,3200.0,3200.0,449210],["2012-01-10",3100.0,3300.0,3100.0,3300.0,357070],["2012-01-11",3400.0,3400.0,3200.0,3200.0,425060],["2012-01-12",3200.0,3300.0,3100.0,3300.0,94280],["2012-01-13",3300.0,3400.0,3300.0,3300.0,155440],["2012-01-16",3200.0,3400.0,3200.0,3400.0,283970],["2012-01-17",3400.0,3400.0,3300.0,3400.0,176650],["2012-01-18",3400.0,3500.0,3300.0,3400.0,203000],["2012-01-19",3400.0,3500.0,3300.0,3500.0,174930],["2012-01-20",3500.0,3600.0,3500.0,3500.0,221810],["2012-01-30",3400.0,3400.0,3400.0,3400.0,93850],["2012-01-31",3300.0,3500.0,3300.0,3400.0,586910],["2012-02-01",3400.0,3500.0,3300.0,3500.0,232940],["2012-02-02",3500.0,3600.0,3500.0,3600.0,447070],["2012-02-03",3600.0,3700.0,3500.0,3500.0,483030],["2012-02-06",3400.0,3400.0,3400.0,3400.0,315960],["2012-02-07",3400.0,3500.0,3300.0,3400.0,170670],["2012-02-08",3400.0,3500.0,3400.0,3500.0,480890],["2012-02-09",3600.0,3600.0,3500.0,3600.0,878150],["2012-02-10",3600.0,3700.0,3500.0,3500.0,646670],["2012-02-13",3600.0,3600.0,3500.0,3600.0,848890],["2012-02-14",3700.0,3700.0,3700.0,3700.0,102380],["2012-02-15",3800.0,3800.0,3700.0,3800.0,1810120],["2012-02-16",3800.0,3900.0,3700.0,3800.0,411570],["2012-02-17",3700.0,3900.0,3700.0,3800.0,825680],["2012-02-20",3900.0,3900.0,3800.0,3900.0,305550],["2012-02-21",4000.0,4000.0,4000.0,4000.0,1171750],["2012-02-22",4000.0,4200.0,4000.0,4200.0,677280],["2012-02-23",4400.0,4400.0,4400.0,4400.0,162400],["2012-02-24",4600.0,4600.0,4600.0,4600.0,375780],["2012-02-27",4600.0,4800.0,4600.0,4800.0,1633260],["2012-02-28",5000.0,5000.0,4600.0,4600.0,2356030],["2012-02-29",4600.0,4800.0,4500.0,4800.0,1258440],["2012-03-01",4800.0,5000.0,4700.0,4900.0,736490],["2012-03-02",4900.0,5000.0,4800.0,5000.0,1229190],["2012-03-05",5200.0,5200.0,5200.0,5200.0,393540],["2012-03-06",5400.0,5400.0,5000.0,5000.0,2331540],["2012-03-07",5000.0,5000.0,4800.0,5000.0,1421620],["2012-03-08",4800.0,5000.0,4800.0,4800.0,903840],["2012-03-09",4700.0,4800.0,4600.0,4700.0,1031210],["2012-03-12",4800.0,4800.0,4500.0,4500.0,640780],["2012-03-13",4500.0,4600.0,4300.0,4600.0,554480],["2012-03-14",4700.0,4700.0,4400.0,4400.0,495930],["2012-03-15",4300.0,4600.0,4200.0,4600.0,1050760],["2012-03-16",4800.0,4800.0,4700.0,4800.0,1237750],["2012-03-19",4800.0,4900.0,4700.0,4700.0,297140],["2012-03-20",4800.0,4800.0,4600.0,4800.0,404330],["2012-03-21",4800.0,5000.0,4700.0,5000.0,1652620],["2012-03-22",5000.0,5200.0,5000.0,5200.0,1602020],["2012-03-23",5400.0,5400.0,5300.0,5400.0,1843320],["2012-03-26",5600.0,5600.0,5500.0,5600.0,1271810],["2012-03-27",5700.0,5800.0,5400.0,5400.0,2828740],["2012-03-28",5300.0,5500.0,5200.0,5400.0,1321690],["2012-03-29",5500.0,5600.0,5300.0,5300.0,3061490],["2012-03-30",5300.0,5400.0,5100.0,5100.0,1065200],["2012-04-03",5000.0,5300.0,4900.0,5300.0,1104950],["2012-04-04",5400.0,5400.0,5100.0,5100.0,787290],["2012-04-05",5000.0,5300.0,4900.0,5300.0,1066090],["2012-04-06",5300.0,5500.0,5200.0,5300.0,786750],["2012-04-09",5400.0,5500.0,5400.0,5500.0,1864580],["2012-04-10",5600.0,5700.0,5500.0,5700.0,2586350],["2012-04-11",5900.0,5900.0,5700.0,5900.0,2003610],["2012-04-12",6100.0,6100.0,6000.0,6100.0,948770],["2012-04-13",6000.0,6100.0,5800.0,5800.0,2389580],["2012-04-16",5800.0,6000.0,5600.0,6000.0,1925190],["2012-04-17",6100.0,6300.0,5900.0,6100.0,2216710],["2012-04-18",6000.0,6200.0,5900.0,6000.0,1264580],["2012-04-19",5900.0,6000.0,5700.0,5700.0,1163630],["2012-04-20",5600.0,5800.0,5500.0,5500.0,1599500],["2012-04-23",5600.0,5700.0,5500.0,5600.0,986550],["2012-04-24",5600.0,5800.0,5500.0,5800.0,1202780],["2012-04-25",5900.0,6000.0,5800.0,6000.0,1278220],["2012-04-26",5900.0,6100.0,5800.0,5800.0,1281140],["2012-04-27",5800.0,6000.0,5800.0,6000.0,1536620],["2012-05-02",6100.0,6300.0,6000.0,6000.0,2664330],["2012-05-03",5900.0,6200.0,5800.0,6000.0,1226920],["2012-05-04",6100.0,6300.0,6000.0,6300.0,2364090],["2012-05-07",6500.0,6600.0,6400.0,6600.0,1581800],["2012-05-08",6800.0,6900.0,6600.0,6800.0,2576910],["2012-05-09",6700.0,6900.0,6500.0,6600.0,1447530],["2012-05-10",6800.0,6800.0,6400.0,6500.0,1754970],["2012-05-11",6500.0,6600.0,6200.0,6200.0,2004360],["2012-05-14",6100.0,6200.0,5900.0,5900.0,1285120],["2012-05-15",5700.0,5900.0,5700.0,5700.0,1616150],["2012-05-16",5700.0,5800.0,5500.0,5700.0,1757440],["2012-05-17",5700.0,5800.0,5500.0,5500.0,849980],["2012-05-18",5400.0,5500.0,5300.0,5300.0,836200],["2012-05-21",5400.0,5500.0,5300.0,5500.0,802970],["2012-05-22",5600.0,5700.0,5500.0,5700.0,1236440],["2012-05-23",5600.0,5700.0,5500.0,5500.0,660000],["2012-05-24",5400.0,5500.0,5300.0,5300.0,527240],["2012-05-25",5400.0,5500.0,5400.0,5500.0,744160],["2012-05-28",5700.0,5700.0,5500.0,5700.0,1357470],["2012-05-29",5600.0,5700.0,5500.0,5500.0,733290],["2012-05-30",5600.0,5700.0,5400.0,5400.0,324640],["2012-05-31",5300.0,5500.0,5200.0,5200.0,529970],["2012-06-01",5300.0,5400.0,5100.0,5100.0,536990],["2012-06-04",5000.0,5100.0,4900.0,4900.0,1451920],["2012-06-05",4800.0,5000.0,4800.0,5000.0,440010],["2012-06-06",5000.0,5200.0,5000.0,5200.0,615140],["2012-06-07",5300.0,5400.0,5300.0,5400.0,645720],["2012-06-08",5500.0,5600.0,5400.0,5400.0,1436180],["2012-06-11",5400.0,5600.0,5400.0,5500.0,438420],["2012-06-12",5400.0,5600.0,5300.0,5300.0,889390],["2012-06-13",5300.0,5400.0,5200.0,5200.0,364520],["2012-06-14",5300.0,5400.0,5100.0,5300.0,454670],["2012-06-15",5300.0,5500.0,5300.0,5400.0,483410],["2012-06-18",5500.0,5600.0,5400.0,5400.0,521600],["2012-06-19",5400.0,5400.0,5200.0,5200.0,1058360],["2012-06-20",5200.0,5300.0,5100.0,5200.0,422800],["2012-06-21",5300.0,5300.0,5100.0,5200.0,201420],["2012-06-22",5100.0,5200.0,5000.0,5100.0,433670],["2012-06-25",5000.0,5100.0,4900.0,4900.0,880780],["2012-06-26",4800.0,4800.0,4700.0,4700.0,635620],["2012-06-27",4700.0,4800.0,4500.0,4500.0,440240],["2012-06-28",4400.0,4500.0,4300.0,4400.0,761370],["2012-06-29",4500.0,4600.0,4300.0,4600.0,548770],["2012-07-02",4600.0,4600.0,4400.0,4400.0,374640],["2012-07-03",4400.0,4400.0,4200.0,4200.0,280890],["2012-07-04",4200.0,4300.0,4000.0,4000.0,604300],["2012-07-05",3900.0,4100.0,3800.0,4100.0,524910],["2012-07-06",4100.0,4300.0,4000.0,4300.0,621560],["2012-07-09",4200.0,4200.0,4100.0,4100.0,250380],["2012-07-10",4000.0,4200.0,3900.0,4000.0,227430],["2012-07-11",4000.0,4200.0,4000.0,4100.0,248780],["2012-07-12",4000.0,4200.0,4000.0,4200.0,190370],["2012-07-13",4300.0,4400.0,4200.0,4400.0,735560],["2012-07-16",4500.0,4600.0,4400.0,4500.0,1833260],["2012-07-17",4500.0,4700.0,4400.0,4700.0,629060],["2012-07-18",4700.0,4800.0,4600.0,4700.0,504240],["2012-07-19",4700.0,4900.0,4500.0,4900.0,850320],["2012-07-20",4900.0,5000.0,4700.0,4700.0,1051210],["2012-07-23",4600.0,4700.0,4500.0,4500.0,692310],["2012-07-24",4400.0,4400.0,4300.0,4300.0,697300],["2012-07-25",4400.0,4400.0,4100.0,4200.0,404030],["2012-07-26",4300.0,4400.0,4200.0,4300.0,435000],["2012-07-27",4400.0,4400.0,4200.0,4200.0,383270],["2012-07-30",4100.0,4300.0,4100.0,4200.0,115560],["2012-07-31",4200.0,4300.0,4200.0,4200.0,241190],["2012-08-01",4100.0,4300.0,4000.0,4100.0,263130],["2012-08-02",4200.0,4300.0,4100.0,4200.0,283550],["2012-08-03",4100.0,4300.0,4100.0,4200.0,105050],["2012-08-06",4300.0,4400.0,4300.0,4400.0,364710],["2012-08-07",4400.0,4500.0,4200.0,4300.0,346230],["2012-08-08",4300.0,4400.0,4300.0,4400.0,147530],["2012-08-09",4400.0,4500.0,4400.0,4400.0,371520],["2012-08-10",4400.0,4400.0,4200.0,4400.0,408150],["2012-08-13",4300.0,4300.0,4200.0,4200.0,212950],["2012-08-14",4300.0,4400.0,4200.0,4300.0,255930],["2012-08-15",4300.0,4400.0,4200.0,4200.0,135460],["2012-08-16",4300.0,4400.0,4200.0,4300.0,180350],["2012-08-17",4300.0,4400.0,4200.0,4300.0,244610],["2012-08-20",4300.0,4400.0,4200.0,4300.0,307740],["2012-08-21",4200.0,4200.0,4100.0,4100.0,666320],["2012-08-22",3900.0,4100.0,3900.0,3900.0,738080],["2012-08-23",3800.0,3800.0,3800.0,3800.0,187970],["2012-08-24",3700.0,3900.0,3700.0,3800.0,1183980],["2012-08-27",3800.0,3800.0,3700.0,3700.0,283800],["2012-08-28",3700.0,3700.0,3600.0,3600.0,508970],["2012-08-29",3700.0,3700.0,3600.0,3700.0,340600],["2012-08-30",3700.0,3800.0,3700.0,3800.0,408050],["2012-08-31",3800.0,3800.0,3700.0,3700.0,212400],["2012-09-04",3700.0,3800.0,3700.0,3800.0,290340],["2012-09-05",3800.0,3800.0,3700.0,3700.0,446210],["2012-09-06",3600.0,3700.0,3600.0,3600.0,290700],["2012-09-07",3500.0,3600.0,3500.0,3500.0,598380],["2012-09-10",3500.0,3500.0,3400.0,3400.0,179990],["2012-09-11",3300.0,3300.0,3300.0,3300.0,233390],["2012-09-12",3300.0,3400.0,3200.0,3200.0,338170],["2012-09-13",3200.0,3300.0,3100.0,3300.0,211270],["2012-09-14",3400.0,3400.0,3300.0,3400.0,802420],["2012-09-17",3400.0,3500.0,3300.0,3400.0,200930],["2012-09-18",3400.0,3400.0,3300.0,3300.0,144060],["2012-09-19",3200.0,3300.0,3200.0,3200.0,345730],["2012-09-20",3100.0,3200.0,3100.0,3100.0,258210],["2012-09-21",3100.0,3200.0,3000.0,3100.0,461000],["2012-09-24",3000.0,3100.0,3000.0,3000.0,176060],["2012-09-25",2900.0,3000.0,2900.0,2900.0,109360],["2012-09-26",2800.0,3000.0,2800.0,3000.0,792670],["2012-09-27",3100.0,3100.0,3100.0,3100.0,716150],["2012-09-28",3100.0,3100.0,3000.0,3000.0,195860],["2012-10-01",2900.0,3000.0,2900.0,2900.0,287770],["2012-10-02",2900.0,2900.0,2800.0,2800.0,468170],["2012-10-03",2700.0,2900.0,2700.0,2900.0,190050],["2012-10-04",2900.0,2900.0,2800.0,2800.0,121220],["2012-10-05",2800.0,2900.0,2700.0,2900.0,149710],["2012-10-08",2900.0,3000.0,2800.0,3000.0,316820],["2012-10-09",3000.0,3100.0,2900.0,3000.0,375510],["2012-10-10",2900.0,3100.0,2900.0,3100.0,856760],["2012-10-11",3200.0,3200.0,3100.0,3200.0,520950],["2012-10-12",3200.0,3300.0,3100.0,3200.0,636510],["2012-10-15",3200.0,3200.0,3100.0,3100.0,337400],["2012-10-16",3000.0,3200.0,3000.0,3200.0,530780],["2012-10-17",3200.0,3200.0,3100.0,3100.0,443400],["2012-10-18",3100.0,3200.0,3100.0,3100.0,385170],["2012-10-19",3100.0,3200.0,3000.0,3000.0,792860],["2012-10-22",3000.0,3000.0,2900.0,3000.0,579620],["2012-10-23",3000.0,3000.0,2900.0,2900.0,169130],["2012-10-24",2900.0,3000.0,2900.0,3000.0,178880],["2012-10-25",2900.0,2900.0,2900.0,2900.0,259070],["2012-10-26",2900.0,3000.0,2800.0,2900.0,71390],["2012-10-29",2900.0,3000.0,2800.0,3000.0,141520],["2012-10-30",3000.0,3000.0,2900.0,2900.0,180640],["2012-10-31",2900.0,3000.0,2900.0,2900.0,78040],["2012-11-01",2900.0,3000.0,2900.0,2900.0,92080],["2012-11-02",2900.0,2900.0,2800.0,2800.0,364180],["2012-11-05",2700.0,2800.0,2700.0,2700.0,92240],["2012-11-06",2700.0,2700.0,2600.0,2600.0,159570],["2012-11-07",2600.0,2700.0,2600.0,2700.0,159480],["2012-11-08",2700.0,2800.0,2600.0,2700.0,112320],["2012-11-09",2700.0,2800.0,2600.0,2700.0,110660],["2012-11-12",2800.0,2800.0,2700.0,2800.0,144380],["2012-11-13",2800.0,2900.0,2700.0,2800.0,206240],["2012-11-14",2800.0,2900.0,2800.0,2800.0,114800],["2012-11-15",2800.0,2800.0,2700.0,2800.0,116320],["2012-11-16",2700.0,2800.0,2700.0,2700.0,46280],["2012-11-19",2700.0,2800.0,2700.0,2700.0,111060],["2012-11-20",2700.0,2800.0,2700.0,2700.0,32080],["2012-11-21",2700.0,2800.0,2700.0,2800.0,77340],["2012-11-22",2800.0,2800.0,2700.0,2800.0,26290],["2012-11-23",2800.0,2800.0,2700.0,2700.0,22630],["2012-11-26",2700.0,2700.0,2600.0,2700.0,81130],["2012-11-27",2600.0,2700.0,2600.0,2700.0,20170],["2012-11-28",2600.0,2700.0,2600.0,2600.0,117360],["2012-11-29",2600.0,2700.0,2600.0,2600.0,96320],["2012-11-30",2600.0,2700.0,2600.0,2700.0,121710],["2012-12-03",2700.0,2700.0,2600.0,2600.0,111640],["2012-12-04",2600.0,2700.0,2600.0,2700.0,86950],["2012-12-05",2700.0,2800.0,2700.0,2800.0,518010],["2012-12-06",2800.0,2900.0,2700.0,2800.0,193110],["2012-12-07",2800.0,2900.0,2800.0,2900.0,760350],["2012-12-10",3000.0,3000.0,3000.0,3000.0,593980],["2012-12-11",3100.0,3100.0,3100.0,3100.0,314220],["2012-12-12",3200.0,3200.0,3100.0,3200.0,1449420],["2012-12-13",3200.0,3300.0,3100.0,3200.0,1412270],["2012-12-14",3100.0,3300.0,3100.0,3200.0,256330],["2012-12-17",3200.0,3300.0,3100.0,3200.0,508620],["2012-12-18",3200.0,3200.0,3100.0,3100.0,549540],["2012-12-19",3100.0,3200.0,3000.0,3100.0,842190],["2012-12-20",3100.0,3200.0,3000.0,3200.0,785390],["2012-12-21",3100.0,3200.0,3100.0,3100.0,440000],["2012-12-24",3100.0,3200.0,3000.0,3100.0,287570],["2012-12-25",3100.0,3200.0,3000.0,3100.0,351760],["2012-12-26",3100.0,3200.0,3000.0,3100.0,515930],["2012-12-27",3100.0,3200.0,3100.0,3200.0,1117230],["2012-12-28",3200.0,3300.0,3200.0,3300.0,621740],["2013-01-02",3400.0,3400.0,3400.0,3400.0,145890],["2013-01-03",3500.0,3500.0,3300.0,3500.0,2456490],["2013-01-04",3500.0,3600.0,3400.0,3600.0,534850],["2013-01-07",3600.0,3700.0,3500.0,3500.0,944500],["2013-01-08",3400.0,3500.0,3400.0,3400.0,1129820],["2013-01-09",3400.0,3500.0,3300.0,3300.0,1844310],["2013-01-10",3300.0,3400.0,3200.0,3400.0,527270],["2013-01-11",3500.0,3500.0,3300.0,3400.0,797070],["2013-01-14",3300.0,3500.0,3300.0,3400.0,820420],["2013-01-15",3500.0,3600.0,3500.0,3600.0,1624680],["2013-01-16",3800.0,3800.0,3800.0,3800.0,222970],["2013-01-17",4000.0,4000.0,3900.0,4000.0,3519120],["2013-01-18",4000.0,4200.0,3900.0,4000.0,2591940],["2013-01-21",4000.0,4100.0,3800.0,3900.0,651970],["2013-01-22",3800.0,3900.0,3700.0,3700.0,1316420],["2013-01-23",3600.0,3700.0,3500.0,3600.0,1171700],["2013-01-24",3600.0,3800.0,3500.0,3700.0,601250],["2013-01-25",3700.0,3900.0,3700.0,3900.0,987010],["2013-01-28",3900.0,4000.0,3700.0,3700.0,1000520],["2013-01-29",3700.0,3900.0,3700.0,3900.0,1403780],["2013-01-30",3900.0,4000.0,3800.0,3900.0,892330],["2013-01-31",3800.0,4100.0,3700.0,3900.0,1499910],["2013-02-01",3800.0,3900.0,3700.0,3900.0,855590],["2013-02-04",3900.0,4000.0,3800.0,3800.0,607400],["2013-02-05",3800.0,3900.0,3700.0,3700.0,408190],["2013-02-06",3800.0,3900.0,3800.0,3900.0,925080],["2013-02-07",4100.0,4100.0,4100.0,4100.0,1516130],["2013-02-08",4200.0,4300.0,4100.0,4300.0,2341530],["2013-02-18",4400.0,4500.0,4200.0,4300.0,856900],["2013-02-19",4300.0,4500.0,4200.0,4500.0,2084220],["2013-02-20",4400.0,4600.0,4300.0,4400.0,1431770],["2013-02-21",4500.0,4700.0,4200.0,4200.0,2487740],["2013-02-22",4400.0,4400.0,4200.0,4400.0,2591910],["2013-02-25",4500.0,4600.0,4300.0,4400.0,710990],["2013-02-26",4400.0,4400.0,4100.0,4100.0,981150],["2013-02-27",4100.0,4200.0,3900.0,4000.0,1086860],["2013-02-28",4000.0,4200.0,3900.0,4000.0,1144010],["2013-03-01",4000.0,4100.0,4000.0,4100.0,437940],["2013-03-04",4100.0,4100.0,3900.0,3900.0,620440],["2013-03-05",3800.0,3800.0,3700.0,3700.0,1159910],["2013-03-06",3700.0,3900.0,3700.0,3900.0,1269080],["2013-03-07",3900.0,4100.0,3800.0,3900.0,745100],["2013-03-08",3900.0,4000.0,3800.0,3900.0,306190],["2013-03-11",3900.0,4100.0,3900.0,4100.0,517350],["2013-03-12",4100.0,4100.0,3900.0,4000.0,692950],["2013-03-13",4000.0,4000.0,3900.0,3900.0,488090],["2013-03-14",3900.0,4000.0,3800.0,3900.0,392410],["2013-03-15",3900.0,4000.0,3800.0,4000.0,209400],["2013-03-18",3900.0,4000.0,3800.0,3800.0,627980],["2013-03-19",3800.0,3900.0,3700.0,3800.0,157100],["2013-03-20",3800.0,3900.0,3700.0,3900.0,272510],["2013-03-21",3900.0,3900.0,3800.0,3800.0,403470],["2013-03-22",3800.0,3900.0,3600.0,3700.0,419270],["2013-03-25",3700.0,3800.0,3600.0,3700.0,206880],["2013-03-26",3700.0,3800.0,3600.0,3600.0,99270],["2013-03-27",3700.0,3700.0,3600.0,3700.0,180340],["2013-03-28",3700.0,3700.0,3500.0,3500.0,531960],["2013-03-29",3400.0,3500.0,3300.0,3400.0,349290],["2013-04-01",3400.0,3600.0,3400.0,3600.0,332930],["2013-04-02",3600.0,3700.0,3500.0,3600.0,318860],["2013-04-03",3600.0,3600.0,3500.0,3500.0,164600],["2013-04-04",3500.0,3600.0,3400.0,3400.0,277990],["2013-04-05",3400.0,3500.0,3300.0,3400.0,345660],["2013-04-08",3400.0,3500.0,3300.0,3400.0,209150],["2013-04-09",3400.0,3500.0,3400.0,3400.0,190170],["2013-04-10",3400.0,3500.0,3300.0,3300.0,270700],["2013-04-11",3300.0,3400.0,3200.0,3300.0,283540],["2013-04-12",3300.0,3300.0,3100.0,3200.0,284900],["2013-04-15",3200.0,3200.0,3000.0,3000.0,746950],["2013-04-16",3000.0,3100.0,2800.0,3000.0,394960],["2013-04-17",3000.0,3100.0,3000.0,3000.0,184250],["2013-04-18",3000.0,3100.0,2900.0,3000.0,197380],["2013-04-22",2900.0,2900.0,2800.0,2800.0,653240],["2013-04-23",2800.0,2900.0,2800.0,2900.0,395690],["2013-04-24",2900.0,2900.0,2800.0,2900.0,341890],["2013-04-25",2900.0,3000.0,2900.0,2900.0,215050],["2013-04-26",2900.0,3000.0,2900.0,2900.0,140390],["2013-05-02",2900.0,2900.0,2800.0,2800.0,105220],["2013-05-03",2800.0,2900.0,2800.0,2900.0,531450],["2013-05-06",3100.0,3100.0,3100.0,3100.0,533670],["2013-05-07",3200.0,3300.0,3000.0,3100.0,602090],["2013-05-08",3100.0,3200.0,3000.0,3100.0,647590],["2013-05-09",3000.0,3200.0,3000.0,3100.0,595020],["2013-05-10",3000.0,3200.0,3000.0,3000.0,598380],["2013-05-13",3000.0,3100.0,2900.0,3100.0,183420],["2013-05-14",3000.0,3100.0,2900.0,3000.0,236890],["2013-05-15",3000.0,3100.0,2900.0,3000.0,98830],["2013-05-16",3100.0,3100.0,2900.0,3000.0,187490],["2013-05-17",3000.0,3000.0,2900.0,3000.0,139980],["2013-05-20",2900.0,3100.0,2900.0,3000.0,163670],["2013-05-21",3000.0,3200.0,2900.0,3100.0,619480],["2013-05-22",3100.0,3200.0,3000.0,3000.0,481610],["2013-05-23",3000.0,3200.0,3000.0,3100.0,759020],["2013-05-24",3100.0,3200.0,3100.0,3100.0,182140],["2013-05-27",3100.0,3300.0,3100.0,3200.0,780040],["2013-05-28",3200.0,3400.0,3200.0,3400.0,1803020],["2013-05-29",3500.0,3600.0,3400.0,3400.0,749680],["2013-05-30",3400.0,3500.0,3300.0,3400.0,413600],["2013-05-31",3500.0,3500.0,3300.0,3300.0,736690],["2013-06-03",3300.0,3500.0,3300.0,3400.0,796100],["2013-06-04",3400.0,3400.0,3300.0,3300.0,763540],["2013-06-05",3300.0,3400.0,3200.0,3300.0,215290],["2013-06-06",3300.0,3400.0,3200.0,3400.0,357450],["2013-06-07",3400.0,3400.0,3300.0,3300.0,289120],["2013-06-10",3400.0,3400.0,3300.0,3300.0,350120],["2013-06-11",3200.0,3300.0,3200.0,3200.0,244490],["2013-06-12",3300.0,3300.0,3200.0,3200.0,274550],["2013-06-13",3300.0,3300.0,3100.0,3200.0,676720],["2013-06-14",3300.0,3300.0,3100.0,3200.0,306280],["2013-06-17",3300.0,3300.0,3100.0,3200.0,436750],["2013-06-18",3200.0,3200.0,3100.0,3200.0,227650],["2013-06-19",3200.0,3300.0,3200.0,3200.0,243610],["2013-06-20",3300.0,3300.0,3000.0,3100.0,396040],["2013-06-21",3000.0,3100.0,3000.0,3100.0,372240],["2013-06-24",3100.0,3100.0,3000.0,3000.0,476400],["2013-06-25",3000.0,3100.0,2800.0,2900.0,415060],["2013-06-26",2800.0,3000.0,2800.0,2800.0,206370],["2013-06-27",2900.0,2900.0,2900.0,2900.0,36640],["2013-06-28",3000.0,3000.0,2900.0,2900.0,559920],["2013-07-01",2900.0,3000.0,2900.0,2900.0,100680],["2013-07-02",2900.0,3000.0,2900.0,3000.0,338180],["2013-07-03",3000.0,3100.0,2900.0,3000.0,47510],["2013-07-04",2900.0,3100.0,2900.0,3000.0,153200],["2013-07-05",3000.0,3100.0,2900.0,2900.0,196200],["2013-07-08",3000.0,3000.0,2900.0,2900.0,161360],["2013-07-09",2900.0,3000.0,2900.0,3000.0,50560],["2013-07-10",2900.0,3000.0,2900.0,2900.0,68010],["2013-07-11",2900.0,3000.0,2900.0,2900.0,43180],["2013-07-12",3000.0,3000.0,2900.0,3000.0,101260],["2013-07-15",3000.0,3000.0,2900.0,3000.0,42640],["2013-07-16",3000.0,3000.0,2900.0,3000.0,57270],["2013-07-17",3000.0,3000.0,2900.0,3000.0,54550],["2013-07-18",2900.0,3000.0,2900.0,2900.0,80130],["2013-07-19",2900.0,2900.0,2700.0,2700.0,1347530],["2013-07-22",2700.0,2800.0,2600.0,2700.0,200120],["2013-07-23",2700.0,2700.0,2600.0,2600.0,112630],["2013-07-24",2600.0,2700.0,2600.0,2600.0,210750],["2013-07-25",2600.0,2600.0,2500.0,2500.0,216900],["2013-07-26",2500.0,2600.0,2500.0,2500.0,67500],["2013-07-29",2500.0,2500.0,2400.0,2500.0,119510],["2013-07-30",2500.0,2600.0,2500.0,2600.0,77240],["2013-07-31",2500.0,2600.0,2500.0,2600.0,38310],["2013-08-01",2500.0,2600.0,2500.0,2600.0,157460],["2013-08-02",2600.0,2600.0,2500.0,2500.0,706000],["2013-08-05",2400.0,2500.0,2400.0,2400.0,77700],["2013-08-06",2400.0,2500.0,2400.0,2400.0,22400],["2013-08-07",2400.0,2500.0,2400.0,2400.0,361830],["2013-08-08",2500.0,2500.0,2500.0,2500.0,750140],["2013-08-09",2500.0,2600.0,2500.0,2500.0,58230],["2013-08-12",2500.0,2500.0,2400.0,2500.0,20050],["2013-08-13",2400.0,2500.0,2400.0,2400.0,305350],["2013-08-14",2400.0,2500.0,2300.0,2300.0,133990],["2013-08-15",2400.0,2400.0,2300.0,2400.0,126840],["2013-08-16",2400.0,2500.0,2400.0,2500.0,81510],["2013-08-19",2500.0,2600.0,2500.0,2600.0,280490],["2013-08-20",2500.0,2600.0,2500.0,2500.0,199580],["2013-08-21",2400.0,2500.0,2400.0,2500.0,184110],["2013-08-22",2400.0,2500.0,2400.0,2400.0,261260],["2013-08-23",2400.0,2400.0,2300.0,2400.0,104390],["2013-08-26",2400.0,2500.0,2400.0,2500.0,133320],["2013-08-27",2500.0,2500.0,2400.0,2500.0,72470],["2013-08-28",2400.0,2400.0,2400.0,2400.0,172200],["2013-08-29",2400.0,2400.0,2300.0,2400.0,42920],["2013-08-30",2400.0,2400.0,2300.0,2400.0,87190],["2013-09-03",2400.0,2400.0,2300.0,2400.0,130340],["2013-09-04",2400.0,2400.0,2300.0,2300.0,179660],["2013-09-05",2300.0,2400.0,2300.0,2400.0,20880],["2013-09-06",2400.0,2400.0,2300.0,2400.0,137780],["2013-09-09",2300.0,2300.0,2300.0,2300.0,11240],["2013-09-10",2200.0,2300.0,2200.0,2200.0,171290],["2013-09-11",2200.0,2200.0,2100.0,2200.0,37200],["2013-09-12",2200.0,2300.0,2100.0,2300.0,92730],["2013-09-13",2200.0,2300.0,2200.0,2200.0,134500],["2013-09-16",2200.0,2200.0,2100.0,2100.0,222330],["2013-09-17",2100.0,2100.0,2000.0,2100.0,284060],["2013-09-18",2000.0,2000.0,2000.0,2000.0,193070],["2013-09-19",2000.0,2000.0,1900.0,1900.0,221830],["2013-09-20",2000.0,2000.0,1800.0,1900.0,184480],["2013-09-23",1900.0,2000.0,1900.0,2000.0,152840],["2013-09-24",2100.0,2100.0,2000.0,2100.0,156190],["2013-09-25",2100.0,2200.0,2100.0,2200.0,433990],["2013-09-26",2200.0,2300.0,2200.0,2200.0,371940],["2013-09-27",2300.0,2300.0,2200.0,2300.0,180620],["2013-09-30",2300.0,2300.0,2200.0,2300.0,140200],["2013-10-01",2300.0,2300.0,2200.0,2300.0,250910],["2013-10-02",2300.0,2400.0,2300.0,2300.0,261490],["2013-10-03",2300.0,2300.0,2200.0,2300.0,68880],["2013-10-04",2200.0,2300.0,2200.0,2300.0,269140],["2013-10-07",2200.0,2300.0,2200.0,2200.0,165790],["2013-10-08",2200.0,2300.0,2100.0,2300.0,101040],["2013-10-09",2300.0,2300.0,2200.0,2200.0,84210],["2013-10-10",2200.0,2300.0,2200.0,2200.0,89140],["2013-10-11",2200.0,2200.0,2100.0,2200.0,60890],["2013-10-14",2100.0,2200.0,2100.0,2200.0,17740],["2013-10-15",2200.0,2300.0,2200.0,2300.0,239590],["2013-10-16",2300.0,2400.0,2300.0,2400.0,443330],["2013-10-17",2500.0,2500.0,2500.0,2500.0,1164720],["2013-10-18",2500.0,2500.0,2400.0,2500.0,295830],["2013-10-21",2400.0,2600.0,2400.0,2500.0,582510],["2013-10-22",2400.0,2500.0,2400.0,2400.0,555820],["2013-10-23",2400.0,2400.0,2300.0,2400.0,192480],["2013-10-24",2400.0,2500.0,2400.0,2500.0,404320],["2013-10-25",2500.0,2500.0,2400.0,2500.0,481140],["2013-10-28",2400.0,2600.0,2400.0,2600.0,1453240],["2013-10-29",2600.0,2600.0,2500.0,2600.0,384540],["2013-10-30",2600.0,2600.0,2500.0,2500.0,202920],["2013-10-31",2400.0,2500.0,2400.0,2400.0,350900],["2013-11-01",2400.0,2500.0,2400.0,2500.0,201650],["2013-11-04",2400.0,2600.0,2400.0,2500.0,701760],["2013-11-05",2600.0,2600.0,2600.0,2600.0,889490],["2013-11-06",2700.0,2700.0,2700.0,2700.0,664600],["2013-11-07",2800.0,2800.0,2800.0,2800.0,874790],["2013-11-08",2800.0,2900.0,2800.0,2900.0,1070140],["2013-11-11",2900.0,3100.0,2800.0,3100.0,894700],["2013-11-12",3100.0,3200.0,2900.0,3100.0,1005840],["2013-11-13",3000.0,3100.0,2900.0,2900.0,672400],["2013-11-14",2900.0,3000.0,2800.0,2900.0,875220],["2013-11-15",2900.0,3000.0,2800.0,3000.0,724940],["2013-11-18",3000.0,3100.0,2900.0,3100.0,814120],["2013-11-19",3100.0,3100.0,3000.0,3000.0,366170],["2013-11-20",3000.0,3200.0,3000.0,3200.0,1009390],["2013-11-21",3400.0,3400.0,3200.0,3300.0,1592380],["2013-11-22",3300.0,3300.0,3200.0,3300.0,727300],["2013-11-25",3300.0,3500.0,3300.0,3500.0,2248370],["2013-11-26",3600.0,3700.0,3500.0,3700.0,1390180],["2013-11-27",3900.0,3900.0,3800.0,3900.0,2233110],["2013-11-28",4000.0,4100.0,3900.0,4100.0,2176730],["2013-11-29",4100.0,4100.0,3900.0,4000.0,1792610],["2013-12-02",3900.0,3900.0,3800.0,3800.0,1377200],["2013-12-03",3800.0,4000.0,3700.0,3900.0,1673900],["2013-12-04",3900.0,4000.0,3700.0,3900.0,697780],["2013-12-05",3900.0,3900.0,3700.0,3700.0,1284410],["2013-12-06",3600.0,3800.0,3500.0,3600.0,1063110],["2013-12-09",3700.0,3800.0,3600.0,3700.0,448200],["2013-12-10",3600.0,3700.0,3500.0,3500.0,730650],["2013-12-11",3500.0,3600.0,3300.0,3400.0,1899500],["2013-12-12",3300.0,3400.0,3200.0,3400.0,1174790],["2013-12-13",3400.0,3400.0,3200.0,3400.0,419320],["2013-12-16",3300.0,3500.0,3300.0,3500.0,377770],["2013-12-17",3400.0,3700.0,3400.0,3700.0,1942180],["2013-12-18",3700.0,3700.0,3600.0,3600.0,291300],["2013-12-19",3600.0,3700.0,3600.0,3600.0,303910],["2013-12-20",3600.0,3700.0,3400.0,3600.0,1042520],["2013-12-23",3600.0,3700.0,3500.0,3700.0,530310],["2013-12-24",3700.0,3700.0,3500.0,3500.0,704740],["2013-12-25",3500.0,3700.0,3500.0,3600.0,547600],["2013-12-26",3600.0,3800.0,3500.0,3800.0,1487870],["2013-12-27",3700.0,3800.0,3600.0,3600.0,506110],["2013-12-30",3600.0,3600.0,3500.0,3500.0,484750],["2013-12-31",3500.0,3700.0,3400.0,3600.0,677950],["2014-01-02",3600.0,3600.0,3500.0,3600.0,328850],["2014-01-03",3500.0,3600.0,3400.0,3400.0,700180],["2014-01-06",3500.0,3600.0,3500.0,3600.0,190680],["2014-01-07",3500.0,3600.0,3500.0,3600.0,390270],["2014-01-08",3500.0,3600.0,3500.0,3600.0,384770],["2014-01-09",3500.0,3800.0,3500.0,3700.0,1863140],["2014-01-10",3700.0,3800.0,3600.0,3700.0,396350],["2014-01-13",3600.0,3700.0,3500.0,3600.0,337060],["2014-01-14",3500.0,3600.0,3400.0,3500.0,1152850],["2014-01-15",3500.0,3600.0,3400.0,3500.0,342040],["2014-01-16",3500.0,3600.0,3400.0,3500.0,231900],["2014-01-17",3500.0,3600.0,3400.0,3500.0,725150],["2014-01-20",3500.0,3600.0,3300.0,3400.0,393800],["2014-01-21",3400.0,3500.0,3300.0,3400.0,406140],["2014-01-22",3400.0,3400.0,3200.0,3300.0,945820],["2014-01-23",3300.0,3400.0,3200.0,3300.0,173410],["2014-01-24",3400.0,3400.0,3300.0,3300.0,70300],["2014-01-27",3300.0,3400.0,3200.0,3300.0,332360],["2014-02-06",3300.0,3500.0,3300.0,3500.0,928750],["2014-02-07",3700.0,3700.0,3500.0,3600.0,1579760],["2014-02-10",3600.0,3800.0,3500.0,3700.0,663540],["2014-02-11",3700.0,3700.0,3600.0,3600.0,955690],["2014-02-12",3500.0,3700.0,3500.0,3600.0,828390],["2014-02-13",3700.0,3700.0,3500.0,3600.0,415490],["2014-02-14",3600.0,3700.0,3600.0,3600.0,642340],["2014-02-17",3600.0,3700.0,3600.0,3600.0,420750],["2014-02-18",3600.0,3800.0,3600.0,3800.0,2866080],["2014-02-19",3900.0,4000.0,3800.0,4000.0,1594110],["2014-02-20",4100.0,4200.0,3800.0,3800.0,1721120],["2014-02-21",3700.0,3800.0,3600.0,3700.0,896240],["2014-02-24",3800.0,3900.0,3800.0,3900.0,941220],["2014-02-25",3900.0,3900.0,3800.0,3800.0,838190],["2014-02-26",3900.0,3900.0,3700.0,3900.0,530450],["2014-02-27",3900.0,4000.0,3700.0,3700.0,944550],["2014-02-28",3800.0,3900.0,3600.0,3900.0,563630],["2014-03-03",3800.0,3900.0,3700.0,3700.0,1340510],["2014-03-04",3700.0,3800.0,3500.0,3700.0,778030],["2014-03-05",3700.0,3900.0,3700.0,3900.0,1943690],["2014-03-06",4000.0,4000.0,3800.0,3900.0,1080760],["2014-03-07",3900.0,4100.0,3800.0,4000.0,1495710],["2014-03-10",4000.0,4200.0,4000.0,4200.0,2346550],["2014-03-11",4400.0,4400.0,4300.0,4400.0,2849250],["2014-03-12",4500.0,4600.0,4200.0,4300.0,1741720],["2014-03-13",4200.0,4600.0,4200.0,4600.0,2920850],["2014-03-14",4800.0,4900.0,4700.0,4800.0,3403460],["2014-03-17",4900.0,5100.0,4900.0,5100.0,1167440],["2014-03-18",5300.0,5400.0,5200.0,5400.0,2428630],["2014-03-19",5600.0,5700.0,5400.0,5600.0,3116500],["2014-03-20",5600.0,5600.0,5300.0,5400.0,3221050],["2014-03-21",5300.0,5700.0,5300.0,5700.0,2570990],["2014-03-24",5800.0,6000.0,5800.0,6000.0,1182770],["2014-03-25",6200.0,6400.0,6100.0,6300.0,3294920],["2014-03-26",6200.0,6300.0,5900.0,5900.0,3203820],["2014-03-27",5700.0,5700.0,5500.0,5600.0,1844890],["2014-03-28",5600.0,5900.0,5600.0,5900.0,1309720],["2014-03-31",6000.0,6200.0,5600.0,5600.0,884830],["2014-04-01",5500.0,5500.0,5300.0,5300.0,1693760],["2014-04-02",5200.0,5300.0,5000.0,5000.0,1598910],["2014-04-03",5000.0,5300.0,5000.0,5300.0,1126670],["2014-04-04",5300.0,5400.0,5100.0,5100.0,651730],["2014-04-07",5100.0,5200.0,4900.0,5100.0,877030],["2014-04-08",5100.0,5300.0,5100.0,5300.0,553360],["2014-04-10",5200.0,5300.0,5100.0,5100.0,391640],["2014-04-11",5000.0,5200.0,4900.0,5100.0,338800],["2014-04-14",5100.0,5200.0,4900.0,4900.0,490910],["2014-04-15",4900.0,4900.0,4600.0,4600.0,1393380],["2014-04-16",4600.0,4600.0,4300.0,4400.0,1173690],["2014-04-17",4500.0,4700.0,4500.0,4700.0,442780],["2014-04-18",4500.0,4600.0,4400.0,4400.0,543040],["2014-04-21",4300.0,4300.0,4100.0,4100.0,552520],["2014-04-22",4000.0,4300.0,3900.0,4300.0,654740],["2014-04-23",4400.0,4500.0,4200.0,4300.0,427150],["2014-04-24",4100.0,4300.0,4100.0,4100.0,207510],["2014-04-25",4100.0,4200.0,4000.0,4100.0,221680],["2014-04-28",4200.0,4200.0,4000.0,4000.0,187250],["2014-04-29",4000.0,4100.0,3900.0,4100.0,258450],["2014-05-05",4200.0,4200.0,3900.0,3900.0,533700],["2014-05-06",3700.0,3900.0,3700.0,3800.0,620540],["2014-05-07",3800.0,3900.0,3700.0,3800.0,149470],["2014-05-08",3700.0,3700.0,3600.0,3600.0,270080],["2014-05-09",3400.0,3700.0,3400.0,3500.0,458490],["2014-05-12",3500.0,3500.0,3300.0,3300.0,176320],["2014-05-13",3100.0,3200.0,3100.0,3100.0,458500],["2014-05-14",2900.0,3300.0,2900.0,3300.0,513720],["2014-05-15",3300.0,3400.0,3100.0,3100.0,385470],["2014-05-16",3000.0,3300.0,3000.0,3300.0,262390],["2014-05-19",3300.0,3500.0,3300.0,3500.0,519940],["2014-05-20",3400.0,3700.0,3400.0,3700.0,684690],["2014-05-21",3800.0,3900.0,3800.0,3900.0,753440],["2014-05-22",4100.0,4100.0,4000.0,4100.0,1506040],["2014-05-23",4000.0,4100.0,3900.0,4000.0,574950],["2014-05-26",4000.0,4000.0,3800.0,3900.0,465050],["2014-05-27",3900.0,4100.0,3900.0,4100.0,897880],["2014-05-28",4200.0,4300.0,4200.0,4200.0,1129060],["2014-05-29",4200.0,4300.0,4000.0,4000.0,692780],["2014-05-30",4000.0,4000.0,3900.0,4000.0,468680],["2014-06-02",3900.0,4000.0,3800.0,3800.0,498560],["2014-06-03",3700.0,3900.0,3700.0,3900.0,128290],["2014-06-04",3800.0,4000.0,3700.0,3700.0,276410],["2014-06-05",3700.0,3800.0,3600.0,3800.0,288070],["2014-06-06",3800.0,3900.0,3700.0,3900.0,199820],["2014-06-09",4000.0,4000.0,3800.0,3900.0,159250],["2014-06-10",3900.0,4000.0,3800.0,3800.0,377800],["2014-06-11",3800.0,4000.0,3700.0,4000.0,513630],["2014-06-12",4000.0,4100.0,4000.0,4000.0,367020],["2014-06-13",4000.0,4000.0,3900.0,3900.0,178300],["2014-06-16",3900.0,4000.0,3800.0,4000.0,213930],["2014-06-17",3900.0,4100.0,3900.0,4100.0,544940],["2014-06-18",4200.0,4200.0,4100.0,4200.0,735980],["2014-06-19",4100.0,4100.0,4000.0,4000.0,632290],["2014-06-20",4000.0,4100.0,3900.0,4000.0,244410],["2014-06-23",4000.0,4000.0,3900.0,4000.0,106160],["2014-06-24",4000.0,4100.0,3900.0,4000.0,336400],["2014-06-25",4000.0,4200.0,4000.0,4100.0,658000],["2014-06-26",4100.0,4200.0,4100.0,4100.0,355290],["2014-06-27",4100.0,4100.0,4000.0,4000.0,372340],["2014-06-30",4000.0,4100.0,4000.0,4000.0,219620],["2014-07-01",4100.0,4200.0,4000.0,4200.0,1205940],["2014-07-02",4300.0,4400.0,4300.0,4400.0,935380],["2014-07-03",4700.0,4700.0,4400.0,4400.0,1173970],["2014-07-04",4400.0,4500.0,4300.0,4400.0,780640],["2014-07-07",4500.0,4600.0,4400.0,4400.0,609290],["2014-07-08",4400.0,4700.0,4400.0,4700.0,1317460],["2014-07-09",4700.0,4900.0,4700.0,4800.0,805930],["2014-07-10",4700.0,4700.0,4500.0,4600.0,1291740],["2014-07-11",4600.0,4600.0,4500.0,4600.0,339020],["2014-07-14",4600.0,4700.0,4500.0,4500.0,231790],["2014-07-15",4600.0,4700.0,4500.0,4600.0,969500],["2014-07-16",4700.0,4800.0,4500.0,4500.0,491900],["2014-07-17",4500.0,4600.0,4400.0,4600.0,398740],["2014-07-18",4500.0,4600.0,4400.0,4500.0,424120],["2014-07-21",4600.0,4600.0,4400.0,4400.0,355910],["2014-07-22",4400.0,4500.0,4200.0,4400.0,493530],["2014-07-23",4400.0,4400.0,4200.0,4400.0,90120],["2014-07-24",4400.0,4400.0,4200.0,4300.0,105250],["2014-07-25",4500.0,4600.0,4400.0,4400.0,1580330],["2014-07-28",4400.0,4400.0,4100.0,4200.0,825780],["2014-07-29",4200.0,4300.0,4100.0,4200.0,264910],["2014-07-30",4200.0,4300.0,4200.0,4200.0,386620],["2014-07-31",4200.0,4300.0,4200.0,4300.0,684210],["2014-08-01",4200.0,4300.0,4200.0,4200.0,520250],["2014-08-04",4200.0,4200.0,4100.0,4200.0,231550],["2014-08-05",4200.0,4300.0,4100.0,4300.0,365460],["2014-08-06",4200.0,4400.0,4200.0,4300.0,733320],["2014-08-07",4300.0,4300.0,4200.0,4300.0,88890],["2014-08-08",4400.0,4500.0,4400.0,4500.0,1327510],["2014-08-11",4500.0,4500.0,4300.0,4400.0,364350],["2014-08-12",4400.0,4400.0,4200.0,4200.0,585550],["2014-08-13",4300.0,4400.0,4300.0,4300.0,550200],["2014-08-14",4400.0,4400.0,4200.0,4300.0,560970],["2014-08-15",4300.0,4400.0,4200.0,4300.0,553420],["2014-08-18",4300.0,4400.0,4300.0,4400.0,625240],["2014-08-19",4500.0,4500.0,4400.0,4400.0,699860],["2014-08-20",4500.0,4500.0,4400.0,4500.0,311070],["2014-08-21",4500.0,4600.0,4400.0,4500.0,1753760],["2014-08-22",4600.0,4800.0,4600.0,4600.0,2270980],["2014-08-25",4700.0,4800.0,4700.0,4700.0,1157510],["2014-08-26",4700.0,4800.0,4500.0,4700.0,793250],["2014-08-27",4700.0,4900.0,4700.0,4800.0,1743300],["2014-08-28",4800.0,4900.0,4700.0,4700.0,567430],["2014-08-29",4700.0,4900.0,4700.0,4800.0,1033360],["2014-09-03",4900.0,5000.0,4800.0,4900.0,1570910],["2014-09-04",4800.0,4900.0,4700.0,4700.0,630070],["2014-09-05",4800.0,5000.0,4800.0,5000.0,1307500],["2014-09-08",5100.0,5300.0,4900.0,5100.0,1807670],["2014-09-09",5100.0,5100.0,4800.0,4800.0,1680980],["2014-09-10",4600.0,4800.0,4500.0,4700.0,720790],["2014-09-11",4700.0,5000.0,4700.0,5000.0,1518420],["2014-09-12",5100.0,5300.0,5100.0,5300.0,1426020],["2014-09-15",5600.0,5600.0,5500.0,5500.0,3625430],["2014-09-16",5500.0,5700.0,5300.0,5600.0,2240610],["2014-09-17",5600.0,5600.0,5300.0,5300.0,1877730],["2014-09-18",5200.0,5300.0,5000.0,5000.0,1664170],["2014-09-19",5000.0,5000.0,4800.0,4900.0,625750],["2014-09-22",5000.0,5200.0,4800.0,4800.0,783160],["2014-09-23",4800.0,4900.0,4700.0,4700.0,795310],["2014-09-24",4800.0,4900.0,4700.0,4800.0,712690],["2014-09-25",4900.0,5000.0,4800.0,5000.0,522490],["2014-09-26",5000.0,5100.0,4900.0,4900.0,717030],["2014-09-29",4900.0,4900.0,4700.0,4800.0,471750],["2014-09-30",4700.0,4900.0,4700.0,4800.0,508050],["2014-10-01",4900.0,5000.0,4800.0,4900.0,619390],["2014-10-02",4900.0,5000.0,4800.0,4900.0,545360],["2014-10-03",4900.0,5000.0,4800.0,4800.0,461290],["2014-10-06",4900.0,5000.0,4900.0,5000.0,571630],["2014-10-07",5000.0,5000.0,4800.0,4900.0,498120],["2014-10-08",4900.0,5100.0,4900.0,5000.0,1126340],["2014-10-09",5000.0,5100.0,4900.0,4900.0,990580],["2014-10-10",4900.0,5000.0,4800.0,4900.0,421370],["2014-10-13",4900.0,4900.0,4800.0,4900.0,451210],["2014-10-14",4800.0,4900.0,4700.0,4700.0,517270],["2014-10-15",4700.0,4700.0,4500.0,4600.0,462860],["2014-10-16",4600.0,4700.0,4300.0,4300.0,700060],["2014-10-17",4300.0,4500.0,4300.0,4500.0,394360],["2014-10-20",4600.0,4600.0,4400.0,4500.0,129490],["2014-10-21",4300.0,4500.0,4300.0,4400.0,274920],["2014-10-22",4300.0,4500.0,4300.0,4500.0,244790],["2014-10-23",4400.0,4500.0,4300.0,4400.0,617550],["2014-10-24",4400.0,4400.0,4200.0,4400.0,297070],["2014-10-27",4300.0,4400.0,4100.0,4100.0,507710],["2014-10-28",4000.0,4200.0,3900.0,4100.0,571420],["2014-10-29",4200.0,4300.0,4100.0,4300.0,151900],["2014-10-30",4300.0,4400.0,4200.0,4300.0,235550],["2014-10-31",4300.0,4400.0,4200.0,4300.0,334760],["2014-11-03",4400.0,4500.0,4300.0,4300.0,305360],["2014-11-04",4300.0,4400.0,4200.0,4400.0,262100],["2014-11-05",4300.0,4400.0,4200.0,4300.0,354420],["2014-11-06",4300.0,4400.0,4200.0,4300.0,149800],["2014-11-07",4300.0,4400.0,4300.0,4300.0,294100],["2014-11-10",4400.0,4400.0,4300.0,4300.0,287090],["2014-11-11",4300.0,4400.0,4200.0,4400.0,333300],["2014-11-12",4300.0,4400.0,4300.0,4300.0,288900],["2014-11-13",4400.0,4600.0,4400.0,4600.0,1288490],["2014-11-14",4600.0,4600.0,4400.0,4500.0,386290],["2014-11-17",4500.0,4700.0,4400.0,4600.0,346420],["2014-11-18",4500.0,4600.0,4400.0,4500.0,657300],["2014-11-19",4400.0,4500.0,4300.0,4500.0,346620],["2014-11-20",4600.0,4800.0,4600.0,4800.0,2736160],["2014-11-21",4900.0,5000.0,4700.0,4700.0,853390],["2014-11-24",4500.0,4700.0,4500.0,4600.0,490800],["2014-11-25",4600.0,4700.0,4500.0,4600.0,341650],["2014-11-26",4600.0,4700.0,4300.0,4500.0,592930],["2014-11-27",4500.0,4800.0,4400.0,4700.0,1413350],["2014-11-28",4800.0,4900.0,4600.0,4600.0,592760],["2014-12-01",4600.0,4700.0,4500.0,4600.0,371470],["2014-12-02",4600.0,4700.0,4500.0,4600.0,434540],["2014-12-03",4500.0,4700.0,4500.0,4700.0,298650],["2014-12-04",4600.0,4700.0,4500.0,4500.0,361230],["2014-12-05",4500.0,4600.0,4400.0,4500.0,674460],["2014-12-08",4500.0,4500.0,4300.0,4300.0,769560],["2014-12-09",4300.0,4400.0,4000.0,4000.0,988240],["2014-12-10",4100.0,4200.0,4000.0,4200.0,718770],["2014-12-11",4100.0,4200.0,4000.0,4100.0,241720],["2014-12-12",4100.0,4200.0,4100.0,4200.0,124550],["2014-12-15",4200.0,4300.0,4100.0,4200.0,185710],["2014-12-16",4200.0,4200.0,4000.0,4000.0,333090],["2014-12-17",4100.0,4100.0,3800.0,3900.0,482470],["2014-12-18",4000.0,4100.0,4000.0,4100.0,128940],["2014-12-19",4000.0,4000.0,3900.0,4000.0,231350],["2014-12-22",4000.0,4100.0,4000.0,4100.0,186690],["2014-12-23",4100.0,4100.0,4000.0,4000.0,340350],["2014-12-24",4100.0,4100.0,3900.0,4000.0,194900],["2014-12-25",4000.0,4000.0,3800.0,3900.0,318380],["2014-12-26",3900.0,3900.0,3800.0,3800.0,281910],["2014-12-29",3800.0,3800.0,3700.0,3700.0,234630],["2014-12-30",3700.0,3900.0,3700.0,3800.0,123490],["2014-12-31",3800.0,4000.0,3800.0,4000.0,296000],["2015-01-05",4000.0,4100.0,3900.0,4000.0,85550],["2015-01-06",3900.0,4000.0,3900.0,4000.0,104970],["2015-01-07",4000.0,4100.0,3900.0,4000.0,258370],["2015-01-08",3900.0,4000.0,3900.0,4000.0,218270],["2015-01-09",3900.0,4100.0,3900.0,4000.0,296600],["2015-01-12",4000.0,4100.0,3900.0,4000.0,246520],["2015-01-13",4000.0,4100.0,4000.0,4100.0,131200],["2015-01-14",4000.0,4100.0,3900.0,4000.0,123450],["2015-01-15",4000.0,4100.0,3900.0,4000.0,381190],["2015-01-16",4000.0,4100.0,3900.0,4000.0,95320],["2015-01-19",4000.0,4000.0,3900.0,4000.0,42060],["2015-01-20",3900.0,4000.0,3900.0,4000.0,143260],["2015-01-21",3900.0,4000.0,3800.0,3800.0,1170150],["2015-01-22",3700.0,3900.0,3600.0,3700.0,694280],["2015-01-23",3700.0,3800.0,3600.0,3700.0,69580],["2015-01-26",3800.0,3800.0,3600.0,3800.0,256130],["2015-01-27",3700.0,3800.0,3600.0,3800.0,190920],["2015-01-28",3700.0,3800.0,3700.0,3700.0,122640],["2015-01-29",3700.0,3800.0,3700.0,3800.0,108090],["2015-01-30",3800.0,3800.0,3600.0,3700.0,157300],["2015-02-02",3500.0,3700.0,3500.0,3600.0,219280],["2015-02-03",3500.0,3500.0,3400.0,3400.0,666870],["2015-02-04",3300.0,3300.0,3200.0,3300.0,279020],["2015-02-05",3300.0,3300.0,3200.0,3300.0,149480],["2015-02-06",3300.0,3400.0,3200.0,3300.0,171440],["2015-02-09",3200.0,3300.0,3200.0,3200.0,138880],["2015-02-10",3100.0,3300.0,3100.0,3200.0,85270],["2015-02-11",3300.0,3400.0,3300.0,3400.0,117650],["2015-02-12",3600.0,3600.0,3500.0,3600.0,193490],["2015-02-13",3600.0,3700.0,3400.0,3700.0,213380],["2015-02-24",3700.0,3700.0,3600.0,3600.0,59450],["2015-02-25",3600.0,3700.0,3400.0,3500.0,187530],["2015-02-26",3600.0,3600.0,3500.0,3600.0,78040],["2015-02-27",3500.0,3700.0,3500.0,3500.0,95920],["2015-03-02",3500.0,3500.0,3400.0,3500.0,35560],["2015-03-03",3600.0,3600.0,3400.0,3600.0,93340],["2015-03-04",3600.0,3600.0,3500.0,3600.0,195090],["2015-03-05",3600.0,3700.0,3600.0,3600.0,167350],["2015-03-06",3600.0,3600.0,3500.0,3600.0,66060],["2015-03-09",3600.0,3700.0,3500.0,3600.0,103280],["2015-03-10",3500.0,3600.0,3500.0,3500.0,71310],["2015-03-11",3500.0,3500.0,3300.0,3500.0,244540],["2015-03-12",3500.0,3500.0,3400.0,3500.0,93590],["2015-03-13",3500.0,3600.0,3500.0,3500.0,69950],["2015-03-16",3500.0,3500.0,3400.0,3400.0,111720],["2015-03-17",3300.0,3500.0,3300.0,3400.0,56280],["2015-03-18",3400.0,3400.0,3300.0,3400.0,68690],["2015-03-19",3300.0,3400.0,3300.0,3400.0,52290],["2015-03-20",3400.0,3400.0,3300.0,3300.0,10370],["2015-03-23",3300.0,3500.0,3300.0,3300.0,67930],["2015-03-24",3300.0,3400.0,3300.0,3400.0,88470],["2015-03-25",3400.0,3400.0,3200.0,3200.0,141860],["2015-03-26",3200.0,3300.0,3200.0,3200.0,37220],["2015-03-27",3200.0,3400.0,3200.0,3300.0,117290],["2015-03-30",3300.0,3300.0,3100.0,3100.0,231070],["2015-03-31",3100.0,3300.0,3100.0,3200.0,82190],["2015-04-01",3000.0,3000.0,3000.0,3000.0,407640],["2015-04-02",2800.0,2900.0,2800.0,2800.0,943690],["2015-04-03",2800.0,2900.0,2800.0,2900.0,392760],["2015-04-06",2700.0,2900.0,2700.0,2900.0,138680],["2015-04-07",2900.0,2900.0,2900.0,2900.0,0],["2015-04-08",2900.0,2900.0,2900.0,2900.0,0],["2015-04-09",2900.0,3000.0,2700.0,3000.0,394330],["2015-04-10",3000.0,3200.0,2900.0,3100.0,624420],["2015-04-13",3300.0,3300.0,3300.0,3300.0,194980],["2015-04-14",3400.0,3500.0,3300.0,3300.0,464380],["2015-04-15",3300.0,3400.0,3200.0,3300.0,178170],["2015-04-16",3300.0,3500.0,3200.0,3400.0,371670],["2015-04-17",3300.0,3400.0,3300.0,3400.0,187990],["2015-04-20",3300.0,3400.0,3200.0,3200.0,89490],["2015-04-21",3200.0,3300.0,3100.0,3300.0,132400],["2015-04-22",3200.0,3300.0,3200.0,3300.0,82670],["2015-04-23",3200.0,3300.0,3100.0,3200.0,473110],["2015-04-24",3100.0,3300.0,3100.0,3200.0,151280],["2015-04-27",3100.0,3200.0,3000.0,3000.0,103260],["2015-05-04",3000.0,3100.0,2800.0,2800.0,315040],["2015-05-05",2800.0,2900.0,2800.0,2900.0,85910],["2015-05-06",3100.0,3100.0,2900.0,3000.0,114040],["2015-05-07",3000.0,3100.0,2900.0,3000.0,148630],["2015-05-08",3000.0,3000.0,2900.0,3000.0,62340],["2015-05-11",3000.0,3000.0,2900.0,3000.0,41010],["2015-05-12",3000.0,3000.0,2900.0,3000.0,67940],["2015-05-13",2900.0,3000.0,2900.0,2900.0,89450],["2015-05-14",2900.0,3000.0,2900.0,2900.0,87420],["2015-05-15",2900.0,3000.0,2800.0,2900.0,225610],["2015-05-18",2900.0,2900.0,2700.0,2900.0,124930],["2015-05-19",2900.0,2900.0,2700.0,2800.0,72720],["2015-05-20",2800.0,2900.0,2700.0,2900.0,223250],["2015-05-21",3000.0,3000.0,2900.0,3000.0,44370],["2015-05-22",2900.0,3100.0,2900.0,3000.0,129000],["2015-05-25",2900.0,3100.0,2900.0,3000.0,493990],["2015-05-26",3000.0,3200.0,3000.0,3200.0,261940],["2015-05-27",3100.0,3300.0,3100.0,3200.0,368650],["2015-05-28",3100.0,3400.0,3100.0,3400.0,232360],["2015-05-29",3400.0,3500.0,3200.0,3400.0,250570],["2015-06-01",3300.0,3400.0,3200.0,3300.0,355170],["2015-06-02",3300.0,3400.0,3200.0,3300.0,242690],["2015-06-03",3300.0,3400.0,3300.0,3300.0,231070],["2015-06-04",3400.0,3400.0,3300.0,3400.0,70080],["2015-06-05",3300.0,3400.0,3300.0,3300.0,258330],["2015-06-08",3500.0,3500.0,3500.0,3500.0,226760],["2015-06-09",3700.0,3700.0,3600.0,3700.0,1033340],["2015-06-10",3700.0,3700.0,3500.0,3700.0,379750],["2015-06-11",3700.0,3800.0,3600.0,3700.0,345750],["2015-06-12",3700.0,3700.0,3500.0,3600.0,244220],["2015-06-15",3500.0,3600.0,3500.0,3600.0,290110],["2015-06-16",3600.0,3700.0,3500.0,3500.0,132470],["2015-06-17",3500.0,3600.0,3400.0,3600.0,107040],["2015-06-18",3500.0,3600.0,3400.0,3500.0,361040],["2015-06-19",3600.0,3600.0,3400.0,3600.0,265000],["2015-06-22",3600.0,3600.0,3400.0,3500.0,195800],["2015-06-23",3500.0,3500.0,3400.0,3400.0,107690],["2015-06-24",3400.0,3500.0,3300.0,3500.0,129800],["2015-06-25",3400.0,3500.0,3300.0,3500.0,113380],["2015-06-26",3400.0,3500.0,3300.0,3400.0,74000],["2015-06-29",3400.0,3400.0,3300.0,3400.0,110540],["2015-06-30",3300.0,3400.0,3200.0,3200.0,125490],["2015-07-01",3200.0,3300.0,3200.0,3300.0,134970],["2015-07-02",3300.0,3400.0,3200.0,3300.0,66640],["2015-07-03",3300.0,3400.0,3200.0,3300.0,88190],["2015-07-06",3300.0,3400.0,3300.0,3300.0,111910],["2015-07-07",3300.0,3400.0,3200.0,3300.0,56960],["2015-07-08",3300.0,3500.0,3300.0,3400.0,268010],["2015-07-09",3300.0,3400.0,3300.0,3400.0,109350],["2015-07-10",3400.0,3400.0,3300.0,3400.0,66620],["2015-07-13",3400.0,3400.0,3200.0,3200.0,95650],["2015-07-14",3200.0,3400.0,3200.0,3400.0,246180],["2015-07-15",3300.0,3400.0,3200.0,3400.0,124780],["2015-07-16",3400.0,3600.0,3400.0,3400.0,363850],["2015-07-17",3400.0,3500.0,3300.0,3500.0,66520],["2015-07-20",3600.0,3600.0,3400.0,3400.0,285960],["2015-07-21",3400.0,3500.0,3400.0,3400.0,172650],["2015-07-22",3400.0,3400.0,3300.0,3400.0,152160],["2015-07-23",3300.0,3400.0,3300.0,3300.0,227930],["2015-07-24",3400.0,3500.0,3400.0,3400.0,474710],["2015-07-27",3400.0,3600.0,3400.0,3500.0,305230],["2015-07-28",3500.0,3500.0,3400.0,3400.0,78230],["2015-07-29",3400.0,3500.0,3300.0,3500.0,155880],["2015-07-30",3500.0,3500.0,3400.0,3500.0,39470],["2015-07-31",3400.0,3500.0,3400.0,3500.0,53780],["2015-08-03",3400.0,3400.0,3300.0,3400.0,82230],["2015-08-04",3300.0,3400.0,3300.0,3400.0,91120],["2015-08-05",3300.0,3400.0,3200.0,3300.0,163660],["2015-08-06",3400.0,3400.0,3200.0,3300.0,22260],["2015-08-07",3300.0,3400.0,3300.0,3400.0,46950],["2015-08-10",3300.0,3400.0,3300.0,3400.0,83870],["2015-08-11",3300.0,3400.0,3300.0,3400.0,122010],["2015-08-12",3300.0,3300.0,3200.0,3300.0,47260],["2015-08-13",3200.0,3300.0,3200.0,3200.0,114100],["2015-08-14",3100.0,3200.0,3100.0,3100.0,67040],["2015-08-17",3000.0,3100.0,2900.0,3000.0,768230],["2015-08-18",2900.0,3000.0,2900.0,2900.0,70180],["2015-08-19",3000.0,3000.0,2800.0,3000.0,124830],["2015-08-20",2900.0,2900.0,2800.0,2800.0,101530],["2015-08-21",2700.0,2800.0,2700.0,2700.0,149210],["2015-08-24",2700.0,2700.0,2600.0,2600.0,157130],["2015-08-25",2500.0,2700.0,2500.0,2700.0,240460],["2015-08-26",2700.0,2800.0,2600.0,2800.0,296010],["2015-08-27",2800.0,2800.0,2700.0,2700.0,100870],["2015-08-28",2700.0,2700.0,2600.0,2600.0,203740],["2015-08-31",2500.0,2700.0,2500.0,2600.0,315990],["2015-09-01",2600.0,2700.0,2500.0,2600.0,22670],["2015-09-03",2600.0,2700.0,2600.0,2600.0,14880],["2015-09-04",2600.0,2700.0,2600.0,2600.0,82620],["2015-09-07",2700.0,2700.0,2600.0,2600.0,56530],["2015-09-08",2700.0,2700.0,2600.0,2600.0,108290],["2015-09-09",2600.0,2700.0,2600.0,2700.0,35350],["2015-09-10",2700.0,2700.0,2600.0,2600.0,53330],["2015-09-11",2500.0,2600.0,2500.0,2600.0,67400],["2015-09-14",2500.0,2700.0,2500.0,2500.0,148320],["2015-09-15",2500.0,2600.0,2500.0,2500.0,48920],["2015-09-16",2500.0,2600.0,2500.0,2600.0,67280],["2015-09-17",2600.0,2600.0,2600.0,2600.0,3140],["2015-09-18",2600.0,2700.0,2500.0,2700.0,60210],["2015-09-21",2600.0,2700.0,2600.0,2700.0,40650],["2015-09-22",2600.0,2600.0,2600.0,2600.0,18690],["2015-09-23",2500.0,2600.0,2500.0,2600.0,245270],["2015-09-24",2500.0,2600.0,2500.0,2500.0,75830],["2015-09-25",2500.0,2600.0,2500.0,2500.0,28270],["2015-09-28",2600.0,2600.0,2500.0,2500.0,48390],["2015-09-29",2500.0,2600.0,2500.0,2500.0,71670],["2015-09-30",2500.0,2600.0,2500.0,2500.0,40490],["2015-10-01",2500.0,2600.0,2500.0,2600.0,28340],["2015-10-02",2500.0,2600.0,2500.0,2500.0,34220],["2015-10-05",2600.0,2600.0,2500.0,2600.0,37640],["2015-10-06",2600.0,2600.0,2500.0,2500.0,71320],["2015-10-07",2600.0,2600.0,2500.0,2600.0,18650],["2015-10-08",2500.0,2700.0,2500.0,2500.0,180770],["2015-10-09",2600.0,2600.0,2500.0,2600.0,105470],["2015-10-12",2600.0,2700.0,2500.0,2600.0,13340],["2015-10-13",2600.0,2600.0,2500.0,2600.0,62790],["2015-10-14",2600.0,2600.0,2500.0,2600.0,62580],["2015-10-15",2500.0,2600.0,2500.0,2600.0,42820],["2015-10-16",2600.0,2700.0,2500.0,2600.0,170640],["2015-10-19",2600.0,2600.0,2500.0,2600.0,23300],["2015-10-20",2500.0,2600.0,2500.0,2600.0,11060],["2015-10-21",2600.0,2600.0,2500.0,2500.0,98890],["2015-10-22",2600.0,2600.0,2500.0,2600.0,313630],["2015-10-23",2600.0,2700.0,2600.0,2600.0,157510],["2015-10-26",2600.0,2700.0,2600.0,2600.0,46650],["2015-10-27",2600.0,2700.0,2600.0,2600.0,52910],["2015-10-28",2600.0,2600.0,2500.0,2500.0,88250],["2015-10-29",2600.0,2600.0,2600.0,2600.0,165120],["2015-10-30",2600.0,2600.0,2600.0,2600.0,3420],["2015-11-02",2600.0,2600.0,2500.0,2500.0,5280],["2015-11-03",2500.0,2600.0,2500.0,2500.0,288470],["2015-11-04",2500.0,2600.0,2500.0,2500.0,96300],["2015-11-05",2500.0,2500.0,2400.0,2500.0,33280],["2015-11-06",2500.0,2600.0,2400.0,2500.0,115750],["2015-11-09",2500.0,2600.0,2500.0,2600.0,217430],["2015-11-10",2500.0,2600.0,2500.0,2500.0,6600],["2015-11-11",2400.0,2500.0,2400.0,2500.0,25120],["2015-11-12",2500.0,2500.0,2500.0,2500.0,6070],["2015-11-13",2500.0,2500.0,2400.0,2400.0,87630],["2015-11-16",2500.0,2500.0,2400.0,2500.0,95610],["2015-11-17",2500.0,2500.0,2400.0,2400.0,151360],["2015-11-18",2500.0,2500.0,2400.0,2500.0,7530],["2015-11-19",2400.0,2500.0,2400.0,2500.0,29750],["2015-11-20",2400.0,2600.0,2400.0,2500.0,122240],["2015-11-23",2500.0,2500.0,2400.0,2500.0,14530],["2015-11-24",2400.0,2500.0,2400.0,2400.0,80100],["2015-11-25",2500.0,2500.0,2500.0,2500.0,152260],["2015-11-26",2600.0,2600.0,2600.0,2600.0,227990],["2015-11-27",2700.0,2700.0,2600.0,2600.0,237300],["2015-11-30",2500.0,2600.0,2500.0,2500.0,238360],["2015-12-01",2500.0,2500.0,2400.0,2500.0,85850],["2015-12-02",2500.0,2500.0,2400.0,2500.0,118760],["2015-12-03",2400.0,2500.0,2400.0,2500.0,78030],["2015-12-04",2500.0,2500.0,2400.0,2500.0,51010],["2015-12-07",2400.0,2500.0,2400.0,2400.0,224070],["2015-12-08",2500.0,2500.0,2400.0,2500.0,1960],["2015-12-09",2500.0,2500.0,2500.0,2500.0,28020],["2015-12-10",2400.0,2500.0,2400.0,2500.0,18310],["2015-12-11",2500.0,2500.0,2400.0,2400.0,73770],["2015-12-14",2400.0,2500.0,2300.0,2400.0,79590],["2015-12-15",2400.0,2400.0,2400.0,2400.0,26040],["2015-12-16",2400.0,2500.0,2400.0,2400.0,34860],["2015-12-17",2400.0,2400.0,2300.0,2400.0,148200],["2015-12-18",2400.0,2400.0,2300.0,2400.0,58310],["2015-12-21",2400.0,2400.0,2300.0,2400.0,1330],["2015-12-22",2400.0,2400.0,2300.0,2400.0,53240],["2015-12-23",2400.0,2500.0,2300.0,2500.0,133240],["2015-12-24",2400.0,2600.0,2400.0,2600.0,449190],["2015-12-25",2600.0,2700.0,2500.0,2700.0,280450],["2015-12-28",2700.0,2800.0,2600.0,2700.0,505180],["2015-12-29",2600.0,2700.0,2600.0,2600.0,22410],["2015-12-30",2600.0,2600.0,2500.0,2600.0,37920],["2015-12-31",2500.0,2600.0,2500.0,2600.0,16840],["2016-01-04",2500.0,2600.0,2500.0,2500.0,17350],["2016-01-05",2500.0,2600.0,2500.0,2600.0,19760],["2016-01-06",2600.0,2600.0,2500.0,2600.0,19120],["2016-01-07",2500.0,2600.0,2500.0,2600.0,85700],["2016-01-08",2600.0,2600.0,2500.0,2500.0,21150],["2016-01-11",2400.0,2600.0,2400.0,2500.0,38200],["2016-01-12",2500.0,2500.0,2400.0,2400.0,37220],["2016-01-13",2500.0,2500.0,2400.0,2500.0,37630],["2016-01-14",2500.0,2500.0,2400.0,2400.0,18600],["2016-01-15",2400.0,2400.0,2300.0,2300.0,63250],["2016-01-18",2300.0,2400.0,2200.0,2400.0,518850],["2016-01-19",2400.0,2500.0,2400.0,2500.0,220250],["2016-01-20",2500.0,2600.0,2400.0,2500.0,285590],["2016-01-21",2400.0,2500.0,2400.0,2400.0,197350],["2016-01-22",2300.0,2500.0,2300.0,2300.0,501090],["2016-01-25",2200.0,2200.0,2200.0,2200.0,120160],["2016-01-26",2100.0,2100.0,2100.0,2100.0,24880],["2016-01-27",2000.0,2100.0,2000.0,2000.0,820690],["2016-01-28",1900.0,2000.0,1900.0,1900.0,360400],["2016-01-29",1900.0,2000.0,1900.0,2000.0,58610],["2016-02-01",1900.0,2100.0,1900.0,2000.0,108450],["2016-02-02",2000.0,2000.0,1900.0,1900.0,56010],["2016-02-03",2000.0,2000.0,1900.0,2000.0,65180],["2016-02-04",2000.0,2000.0,1900.0,1900.0,13530],["2016-02-05",2000.0,2000.0,1900.0,2000.0,4010],["2016-02-15",2000.0,2000.0,1900.0,2000.0,2270],["2016-02-16",2000.0,2000.0,1900.0,2000.0,22710],["2016-02-17",2000.0,2100.0,2000.0,2000.0,41530],["2016-02-18",2000.0,2000.0,1900.0,1900.0,54470],["2016-02-19",1900.0,2000.0,1800.0,2000.0,257550],["2016-02-22",2000.0,2000.0,1900.0,2000.0,70200],["2016-02-23",1900.0,2000.0,1900.0,2000.0,33660],["2016-02-24",1900.0,2000.0,1900.0,1900.0,25640],["2016-02-25",1900.0,2000.0,1900.0,2000.0,36720],["2016-02-26",2000.0,2000.0,1900.0,1900.0,46080],["2016-02-29",1900.0,2000.0,1900.0,2000.0,268300],["2016-03-01",2100.0,2100.0,1900.0,2000.0,28930],["2016-03-02",2000.0,2100.0,2000.0,2100.0,106770],["2016-03-03",2100.0,2100.0,2000.0,2000.0,113680],["2016-03-04",2000.0,2000.0,1900.0,1900.0,44070],["2016-03-07",2000.0,2000.0,1900.0,2000.0,71300],["2016-03-08",2000.0,2000.0,2000.0,2000.0,16640],["2016-03-09",2000.0,2000.0,1900.0,2000.0,23190],["2016-03-10",2000.0,2100.0,2000.0,2100.0,66360],["2016-03-11",2100.0,2100.0,2000.0,2000.0,132360],["2016-03-14",2000.0,2100.0,2000.0,2100.0,100480],["2016-03-15",2000.0,2100.0,2000.0,2100.0,184610],["2016-03-16",2000.0,2100.0,2000.0,2000.0,23630],["2016-03-17",2100.0,2100.0,2000.0,2000.0,18380],["2016-03-18",2100.0,2100.0,2000.0,2000.0,63690],["2016-03-21",2000.0,2100.0,2000.0,2100.0,67630],["2016-03-22",2000.0,2100.0,2000.0,2000.0,98770],["2016-03-23",2000.0,2100.0,2000.0,2000.0,53730],["2016-03-24",2100.0,2100.0,2000.0,2100.0,166940],["2016-03-25",2100.0,2200.0,2000.0,2100.0,230410],["2016-03-28",2100.0,2100.0,2000.0,2000.0,54020],["2016-03-29",2000.0,2000.0,1900.0,2000.0,7120],["2016-03-30",2000.0,2100.0,1900.0,2100.0,201680],["2016-03-31",2000.0,2100.0,2000.0,2000.0,229790],["2016-04-01",2000.0,2000.0,1900.0,1900.0,217830],["2016-04-04",1900.0,2000.0,1900.0,1900.0,16380],["2016-04-05",1900.0,2000.0,1900.0,2000.0,145040],["2016-04-06",2000.0,2000.0,1900.0,2000.0,20790],["2016-04-07",2000.0,2000.0,1900.0,2000.0,64560],["2016-04-08",2000.0,2000.0,1900.0,1900.0,222360],["2016-04-11",1900.0,2000.0,1800.0,1900.0,59840],["2016-04-12",1900.0,1900.0,1900.0,1900.0,65550],["2016-04-13",1900.0,1900.0,1800.0,1900.0,115680],["2016-04-14",1900.0,1900.0,1800.0,1800.0,296150],["2016-04-15",1700.0,1800.0,1700.0,1700.0,1361260],["2016-04-19",1700.0,1700.0,1600.0,1600.0,380030],["2016-04-20",1600.0,1700.0,1600.0,1600.0,45890],["2016-04-21",1700.0,1700.0,1600.0,1700.0,133390],["2016-04-22",1700.0,1800.0,1600.0,1600.0,134450],["2016-04-25",1700.0,1700.0,1700.0,1700.0,88260],["2016-04-26",1800.0,1800.0,1800.0,1800.0,65720],["2016-04-27",1900.0,1900.0,1900.0,1900.0,65770],["2016-04-28",2000.0,2000.0,2000.0,2000.0,216840],["2016-04-29",2100.0,2100.0,1900.0,2000.0,688930],["2016-05-04",1900.0,2000.0,1900.0,1900.0,383380],["2016-05-05",1800.0,2000.0,1800.0,1900.0,260960],["2016-05-06",1800.0,1900.0,1800.0,1900.0,148870],["2016-05-09",1900.0,2000.0,1900.0,2000.0,519300],["2016-05-10",2000.0,2100.0,1900.0,1900.0,164760],["2016-05-11",1900.0,2000.0,1900.0,1900.0,282200],["2016-05-12",1900.0,2000.0,1900.0,1900.0,341300],["2016-05-23",1900.0,2500.0,1900.0,2300.0,564600],["2016-05-24",2300.0,2300.0,2100.0,2200.0,135510],["2016-05-25",2200.0,2300.0,2100.0,2200.0,37306],["2016-05-26",2100.0,2100.0,1900.0,2000.0,194020],["2016-05-27",2000.0,2100.0,2000.0,2000.0,53850],["2016-05-30",2000.0,2100.0,1900.0,2100.0,188319],["2016-05-31",2000.0,2300.0,2000.0,2100.0,392531],["2016-06-01",2200.0,2300.0,2100.0,2200.0,228400],["2016-06-02",2200.0,2400.0,2200.0,2400.0,609774],["2016-06-03",2400.0,2600.0,2400.0,2600.0,1624868],["2016-06-06",2700.0,2900.0,2600.0,2800.0,390345],["2016-06-07",2700.0,2700.0,2400.0,2500.0,255240],["2016-06-08",2500.0,2500.0,2400.0,2500.0,284580],["2016-06-09",2700.0,2700.0,2300.0,2400.0,224912],["2016-06-10",2400.0,2500.0,2400.0,2400.0,164212],["2016-06-13",2400.0,2400.0,2200.0,2200.0,477020],["2016-06-14",2200.0,2500.0,2200.0,2400.0,132124],["2016-06-15",2500.0,2500.0,2300.0,2400.0,53110],["2016-06-16",2300.0,2300.0,2300.0,2300.0,151410],["2016-06-17",2400.0,2400.0,2200.0,2300.0,36900],["2016-06-20",2200.0,2300.0,2100.0,2200.0,390920],["2016-06-21",2300.0,2300.0,2200.0,2200.0,106307],["2016-06-22",2100.0,2200.0,2100.0,2200.0,191200],["2016-06-23",2100.0,2300.0,2100.0,2300.0,57513],["2016-06-24",2200.0,2200.0,1900.0,2100.0,203020],["2016-06-27",2100.0,2100.0,1900.0,2000.0,109680],["2016-06-28",2000.0,2100.0,2000.0,2100.0,87330],["2016-06-29",2100.0,2100.0,2000.0,2100.0,69020],["2016-06-30",2100.0,2100.0,2000.0,2000.0,176410],["2016-07-01",2000.0,2100.0,2000.0,2000.0,120616],["2016-07-04",2100.0,2100.0,2000.0,2100.0,27610],["2016-07-05",2100.0,2100.0,2000.0,2100.0,65800],["2016-07-06",2100.0,2100.0,2000.0,2100.0,124450],["2016-07-07",2100.0,2100.0,2000.0,2000.0,175010],["2016-07-08",2000.0,2100.0,2000.0,2100.0,29620],["2016-07-11",2000.0,2100.0,2000.0,2000.0,121400],["2016-07-12",2000.0,2100.0,2000.0,2100.0,21200],["2016-07-13",2100.0,2100.0,2000.0,2100.0,99720],["2016-07-14",2000.0,2000.0,2000.0,2000.0,69010],["2016-07-15",2000.0,2000.0,1900.0,1900.0,55920],["2016-07-18",1900.0,2000.0,1900.0,2000.0,32720],["2016-07-19",1900.0,1900.0,1900.0,1900.0,68900],["2016-07-20",1900.0,1900.0,1900.0,1900.0,65804],["2016-07-21",1800.0,2100.0,1800.0,2000.0,81800],["2016-07-22",2000.0,2000.0,1900.0,1900.0,25600],["2016-07-25",2000.0,2000.0,1900.0,2000.0,136206],["2016-07-26",2000.0,2000.0,1900.0,1900.0,82905],["2016-07-27",2000.0,2000.0,1900.0,1900.0,76147],["2016-07-28",1900.0,2000.0,1900.0,1900.0,24600],["2016-07-29",1900.0,2000.0,1800.0,1900.0,57920],["2016-08-01",1900.0,1900.0,1800.0,1900.0,29810],["2016-08-02",1800.0,1900.0,1800.0,1800.0,240305],["2016-08-03",1800.0,1800.0,1800.0,1800.0,7000],["2016-08-04",1800.0,1800.0,1800.0,1800.0,51610],["2016-08-05",1800.0,1800.0,1700.0,1700.0,60545],["2016-08-08",1600.0,1700.0,1600.0,1700.0,22550],["2016-08-09",1700.0,1800.0,1700.0,1700.0,58500],["2016-08-10",1700.0,1800.0,1700.0,1700.0,14300],["2016-08-11",1700.0,1900.0,1700.0,1800.0,59180],["2016-08-12",1900.0,1900.0,1800.0,1800.0,29126],["2016-08-15",1700.0,1800.0,1700.0,1800.0,389000],["2016-08-16",1800.0,1800.0,1700.0,1800.0,27077],["2016-08-17",1700.0,1800.0,1700.0,1800.0,77900],["2016-08-18",1800.0,1800.0,1700.0,1700.0,4129],["2016-08-19",1700.0,1800.0,1700.0,1700.0,176220],["2016-08-22",1700.0,1800.0,1700.0,1700.0,183000],["2016-08-23",1700.0,1800.0,1700.0,1700.0,15300],["2016-08-24",1800.0,1800.0,1700.0,1800.0,18500],["2016-08-25",1700.0,1800.0,1700.0,1800.0,60900],["2016-08-26",1800.0,1800.0,1700.0,1700.0,345920],["2016-08-29",1700.0,1800.0,1700.0,1800.0,14100],["2016-08-30",1700.0,1700.0,1700.0,1700.0,40200],["2016-08-31",1800.0,1800.0,1700.0,1800.0,26857],["2016-09-01",1800.0,1800.0,1700.0,1800.0,95201],["2016-09-05",1700.0,1800.0,1700.0,1700.0,33630],["2016-09-06",1800.0,1800.0,1700.0,1800.0,56900],["2016-09-07",1700.0,1900.0,1700.0,1800.0,121800],["2016-09-08",1800.0,1900.0,1800.0,1900.0,95320],["2016-09-09",1800.0,1900.0,1800.0,1900.0,13720],["2016-09-12",1900.0,1900.0,1900.0,1900.0,99650],["2016-09-13",1900.0,1900.0,1800.0,1800.0,104207],["2016-09-14",1800.0,1800.0,1800.0,1800.0,80400],["2016-09-15",1800.0,1800.0,1700.0,1700.0,96107],["2016-09-16",1700.0,1800.0,1700.0,1700.0,114600],["2016-09-19",1700.0,1700.0,1700.0,1700.0,53963],["2016-09-20",1700.0,1800.0,1700.0,1800.0,49200],["2016-09-21",1800.0,1800.0,1800.0,1800.0,44000],["2016-09-22",1700.0,1800.0,1700.0,1800.0,108054],["2016-09-23",1800.0,1900.0,1800.0,1800.0,96907],["2016-09-26",1800.0,1800.0,1800.0,1800.0,6000],["2016-09-27",1800.0,1800.0,1700.0,1700.0,34300],["2016-09-28",1800.0,1800.0,1800.0,1800.0,2230],["2016-09-29",1900.0,1900.0,1700.0,1800.0,6800],["2016-09-30",1800.0,1800.0,1700.0,1700.0,104500],["2016-10-03",1700.0,1700.0,1700.0,1700.0,34000],["2016-10-04",1700.0,1900.0,1700.0,1900.0,193900],["2016-10-05",1800.0,1900.0,1800.0,1900.0,40694],["2016-10-06",1800.0,1900.0,1700.0,1900.0,60580],["2016-10-07",1700.0,1800.0,1700.0,1800.0,22100],["2016-10-10",1700.0,1800.0,1700.0,1800.0,4423],["2016-10-11",1800.0,2000.0,1800.0,1900.0,209304],["2016-10-12",1900.0,2100.0,1900.0,2100.0,116350],["2016-10-13",2100.0,2200.0,2000.0,2200.0,204759],["2016-10-14",2200.0,2400.0,2200.0,2400.0,969260],["2016-10-17",2400.0,2600.0,2300.0,2400.0,296960],["2016-10-18",2300.0,2300.0,2200.0,2200.0,102010],["2016-10-19",2200.0,2200.0,2000.0,2100.0,190914],["2016-10-20",2100.0,2200.0,2000.0,2100.0,169250],["2016-10-21",2100.0,2100.0,2000.0,2000.0,29400],["2016-10-24",2000.0,2100.0,1900.0,1900.0,147210],["2016-10-25",2000.0,2000.0,1900.0,2000.0,83410],["2016-10-26",2100.0,2200.0,2000.0,2000.0,53000],["2016-10-27",2000.0,2100.0,2000.0,2000.0,105100],["2016-10-28",2000.0,2100.0,2000.0,2000.0,23000],["2016-10-31",2000.0,2100.0,2000.0,2000.0,77200],["2016-11-01",2000.0,2000.0,1900.0,1900.0,170210],["2016-11-02",1900.0,2000.0,1900.0,2000.0,9947],["2016-11-03",1900.0,2000.0,1900.0,1900.0,89400],["2016-11-04",2000.0,2000.0,1900.0,1900.0,20100],["2016-11-07",1900.0,2000.0,1900.0,2000.0,106600],["2016-11-08",2000.0,2000.0,2000.0,2000.0,501],["2016-11-09",1900.0,2000.0,1900.0,1900.0,32600],["2016-11-10",1900.0,1900.0,1900.0,1900.0,83200],["2016-11-11",1900.0,2000.0,1900.0,1900.0,14800],["2016-11-14",1900.0,2000.0,1900.0,1900.0,40300],["2016-11-15",1900.0,2000.0,1900.0,2000.0,5947],["2016-11-16",2000.0,2000.0,1900.0,2000.0,15800],["2016-11-17",2000.0,2000.0,2000.0,2000.0,6000],["2016-11-18",2000.0,2000.0,1900.0,2000.0,91700],["2016-11-21",2000.0,2000.0,1900.0,1900.0,30743],["2016-11-22",1900.0,2000.0,1900.0,2000.0,46700],["2016-11-23",1900.0,1900.0,1900.0,1900.0,42300],["2016-11-24",2000.0,2000.0,1900.0,1900.0,1100],["2016-11-25",1800.0,1900.0,1800.0,1900.0,132957],["2016-11-28",1900.0,1900.0,1900.0,1900.0,3400],["2016-11-29",1800.0,2000.0,1800.0,2000.0,26000],["2016-11-30",1900.0,1900.0,1900.0,1900.0,33800],["2016-12-01",1900.0,2000.0,1800.0,1900.0,76200],["2016-12-02",1800.0,1900.0,1800.0,1900.0,11820],["2016-12-05",1900.0,1900.0,1800.0,1900.0,3300],["2016-12-06",1800.0,1800.0,1800.0,1800.0,113600],["2016-12-07",1800.0,1800.0,1800.0,1800.0,15215],["2016-12-08",1800.0,1800.0,1800.0,1800.0,22534],["2016-12-09",1900.0,1900.0,1800.0,1800.0,647],["2016-12-12",1900.0,2000.0,1800.0,1900.0,314410],["2016-12-13",2000.0,2000.0,1900.0,1900.0,53400],["2016-12-14",1900.0,2000.0,1900.0,2000.0,51407],["2016-12-15",2000.0,2000.0,1800.0,1900.0,309900],["2016-12-16",2000.0,2000.0,1800.0,1800.0,46200],["2016-12-19",1900.0,1900.0,1800.0,1900.0,55100],["2016-12-20",1900.0,1900.0,1900.0,1900.0,199000],["2016-12-21",2000.0,2000.0,1900.0,1900.0,21000],["2016-12-22",2000.0,2000.0,1900.0,1900.0,33300],["2016-12-23",1900.0,1900.0,1900.0,1900.0,24340],["2016-12-26",1900.0,1900.0,1800.0,1900.0,9000],["2016-12-27",1800.0,1900.0,1800.0,1900.0,11000],["2016-12-28",1900.0,2000.0,1900.0,1900.0,51210],["2016-12-29",1900.0,2000.0,1800.0,1900.0,58910],["2016-12-30",1900.0,2000.0,1900.0,2000.0,7577],["2017-01-03",1900.0,1900.0,1800.0,1900.0,15170],["2017-01-04",1800.0,1900.0,1800.0,1800.0,29503],["2017-01-05",1800.0,1900.0,1800.0,1900.0,9000],["2017-01-06",1800.0,1800.0,1800.0,1800.0,31707],["2017-01-09",1900.0,1900.0,1900.0,1900.0,2800],["2017-01-10",1800.0,1900.0,1800.0,1900.0,4107],["2017-01-11",1900.0,1900.0,1900.0,1900.0,10100],["2017-01-12",1800.0,2000.0,1800.0,1900.0,72500],["2017-01-13",1900.0,1900.0,1900.0,1900.0,58500],["2017-01-16",2000.0,2100.0,2000.0,2000.0,215110],["2017-01-17",2100.0,2100.0,2100.0,2100.0,1050],["2017-01-18",2000.0,2000.0,2000.0,2000.0,14100],["2017-01-19",1900.0,2000.0,1900.0,2000.0,19000],["2017-01-20",2000.0,2100.0,1900.0,1900.0,47800],["2017-01-23",2000.0,2000.0,1800.0,1900.0,104200],["2017-01-24",1900.0,1900.0,1800.0,1800.0,45700],["2017-01-25",1800.0,2000.0,1800.0,1900.0,36700],["2017-02-02",1800.0,2000.0,1800.0,1900.0,27300],["2017-02-03",1900.0,1900.0,1800.0,1800.0,24600],["2017-02-06",1800.0,2000.0,1800.0,1900.0,150700],["2017-02-07",1900.0,2000.0,1800.0,2000.0,112000],["2017-02-08",1900.0,2000.0,1900.0,1900.0,70268],["2017-02-09",1900.0,2100.0,1900.0,2100.0,208600],["2017-02-10",2100.0,2200.0,2000.0,2100.0,56100],["2017-02-13",2000.0,2100.0,2000.0,2000.0,89000],["2017-02-14",2100.0,2100.0,1900.0,2000.0,84900],["2017-02-15",2000.0,2000.0,2000.0,2000.0,46700],["2017-02-16",2000.0,2100.0,1900.0,2000.0,79910],["2017-02-17",2000.0,2000.0,1900.0,2000.0,4200],["2017-02-20",2000.0,2100.0,1900.0,2000.0,104900],["2017-02-21",2100.0,2200.0,2000.0,2100.0,169850],["2017-02-22",2200.0,2200.0,2000.0,2100.0,63950],["2017-02-23",2100.0,2100.0,2000.0,2100.0,182090],["2017-02-24",2000.0,2100.0,1900.0,2000.0,62576],["2017-02-27",2100.0,2100.0,1900.0,2000.0,45737],["2017-02-28",1900.0,1900.0,1900.0,1900.0,22107],["2017-03-01",2000.0,2000.0,1900.0,1900.0,43120],["2017-03-02",2000.0,2100.0,1900.0,2000.0,151707],["2017-03-03",1900.0,2000.0,1900.0,1900.0,81823],["2017-03-06",2000.0,2100.0,2000.0,2100.0,250847],["2017-03-07",2200.0,2300.0,2100.0,2200.0,229900],["2017-03-08",2100.0,2200.0,2000.0,2100.0,188640],["2017-03-09",2100.0,2300.0,2100.0,2200.0,215708],["2017-03-10",2200.0,2200.0,2100.0,2100.0,167382],["2017-03-13",2200.0,2200.0,2100.0,2200.0,106400],["2017-03-14",2100.0,2200.0,2100.0,2200.0,117100],["2017-03-15",2200.0,2200.0,2100.0,2200.0,21925],["2017-03-16",2200.0,2200.0,2200.0,2200.0,14456],["2017-03-17",2100.0,2200.0,2100.0,2200.0,144880],["2017-03-20",2200.0,2300.0,2100.0,2200.0,152515],["2017-03-21",2200.0,2300.0,2100.0,2100.0,271717],["2017-03-22",2200.0,2200.0,2000.0,2100.0,233200],["2017-03-23",2100.0,2200.0,2000.0,2200.0,126364],["2017-03-24",2100.0,2100.0,2000.0,2100.0,56281],["2017-03-27",2100.0,2100.0,2000.0,2100.0,24377],["2017-03-28",2000.0,2100.0,2000.0,2000.0,83110],["2017-03-29",2000.0,2100.0,2000.0,2000.0,287457],["2017-03-30",2000.0,2200.0,2000.0,2100.0,267497],["2017-03-31",2100.0,2100.0,2000.0,2100.0,84748],["2017-04-03",2100.0,2200.0,2100.0,2200.0,51400],["2017-04-04",2100.0,2100.0,2100.0,2100.0,58130],["2017-04-05",2100.0,2200.0,2000.0,2100.0,96754],["2017-04-07",2100.0,2100.0,2000.0,2100.0,265600],["2017-04-10",2100.0,2100.0,2000.0,2000.0,70110],["2017-04-11",2000.0,2100.0,2000.0,2000.0,213834],["2017-04-12",2000.0,2100.0,2000.0,2100.0,87616],["2017-04-13",2000.0,2000.0,1900.0,1900.0,139230],["2017-04-14",1900.0,2000.0,1900.0,1900.0,14604],["2017-04-17",1900.0,2100.0,1900.0,2000.0,134100],["2017-04-18",2000.0,2000.0,1900.0,2000.0,106965],["2017-04-19",1900.0,2000.0,1900.0,2000.0,9100],["2017-04-20",2000.0,2000.0,1900.0,2000.0,1130],["2017-04-21",2000.0,2000.0,1900.0,2000.0,4910],["2017-04-24",1900.0,1900.0,1900.0,1900.0,141710],["2017-04-25",1900.0,2000.0,1900.0,1900.0,109700],["2017-04-26",1900.0,1900.0,1900.0,1900.0,17600],["2017-04-27",2000.0,2000.0,1900.0,2000.0,27300],["2017-04-28",1900.0,1900.0,1900.0,1900.0,18620],["2017-05-03",1900.0,2000.0,1900.0,1900.0,10470],["2017-05-04",1900.0,1900.0,1900.0,1900.0,48000],["2017-05-05",2000.0,2000.0,1900.0,1900.0,122132],["2017-05-08",1900.0,1900.0,1900.0,1900.0,9700],["2017-05-09",1900.0,2100.0,1900.0,2000.0,151920],["2017-05-10",2000.0,2000.0,1900.0,2000.0,92600],["2017-05-11",1900.0,2100.0,1900.0,2000.0,164114],["2017-05-12",2000.0,2000.0,2000.0,2000.0,81780],["2017-05-15",2000.0,2100.0,2000.0,2100.0,60150],["2017-05-16",2100.0,2300.0,2100.0,2200.0,405609],["2017-05-17",2200.0,2500.0,2200.0,2500.0,2745692],["2017-05-18",2500.0,2700.0,2500.0,2700.0,1578530],["2017-05-19",3000.0,3100.0,2900.0,3100.0,2375754],["2017-05-22",3200.0,3200.0,2700.0,2700.0,1451862],["2017-05-23",2800.0,2800.0,2500.0,2600.0,1351969],["2017-05-24",2500.0,2500.0,2300.0,2500.0,883577],["2017-05-25",2500.0,2700.0,2500.0,2700.0,822960],["2017-05-26",2700.0,2800.0,2500.0,2600.0,385007],["2017-05-29",2700.0,2800.0,2600.0,2700.0,375630],["2017-05-30",2700.0,2700.0,2400.0,2600.0,658410],["2017-05-31",2500.0,2600.0,2400.0,2500.0,319653],["2017-06-01",2400.0,2500.0,2300.0,2500.0,293900],["2017-06-02",2400.0,2500.0,2400.0,2500.0,126210],["2017-06-05",2400.0,2500.0,2400.0,2500.0,230650],["2017-06-06",2400.0,2500.0,2300.0,2500.0,978830],["2017-06-07",2500.0,2600.0,2400.0,2500.0,442907],["2017-06-08",2500.0,2500.0,2400.0,2500.0,221730],["2017-06-09",2400.0,2500.0,2300.0,2300.0,319140],["2017-06-12",2400.0,2400.0,2200.0,2300.0,336310],["2017-06-13",2300.0,2400.0,2300.0,2400.0,66700],["2017-06-14",2400.0,2400.0,2300.0,2400.0,210000],["2017-06-15",2300.0,2400.0,2200.0,2300.0,152557],["2017-06-16",2300.0,2300.0,2200.0,2300.0,205700],["2017-06-19",2300.0,2500.0,2300.0,2500.0,854157],["2017-06-20",2500.0,2500.0,2400.0,2500.0,438657],["2017-06-21",2400.0,2500.0,2400.0,2500.0,146500],["2017-06-22",2400.0,2500.0,2300.0,2400.0,386347],["2017-06-23",2400.0,2500.0,2300.0,2400.0,385800],["2017-06-26",2400.0,2400.0,2300.0,2400.0,259420],["2017-06-27",2300.0,2500.0,2300.0,2400.0,230344],["2017-06-28",2400.0,2500.0,2300.0,2400.0,56910],["2017-06-29",2400.0,2400.0,2300.0,2400.0,187100],["2017-06-30",2400.0,2400.0,2300.0,2400.0,41580],["2017-07-03",2400.0,2600.0,2400.0,2600.0,835600],["2017-07-04",2700.0,2900.0,2700.0,2800.0,949589],["2017-07-05",2900.0,2900.0,2700.0,2900.0,561215],["2017-07-06",2900.0,2900.0,2800.0,2900.0,660797],["2017-07-07",2800.0,2800.0,2600.0,2700.0,351950],["2017-07-10",2600.0,2700.0,2500.0,2600.0,336500],["2017-07-11",2500.0,2600.0,2400.0,2400.0,220861],["2017-07-12",2500.0,2600.0,2400.0,2600.0,162400],["2017-07-13",2500.0,2600.0,2400.0,2600.0,172200],["2017-07-14",2500.0,2600.0,2400.0,2600.0,196300],["2017-07-17",2500.0,2600.0,2400.0,2500.0,245710],["2017-07-18",2400.0,2600.0,2400.0,2500.0,232700],["2017-07-19",2400.0,2500.0,2400.0,2500.0,191587],["2017-07-20",2500.0,2600.0,2400.0,2600.0,257595],["2017-07-21",2500.0,2600.0,2500.0,2500.0,285147],["2017-07-24",2500.0,2500.0,2400.0,2500.0,43904],["2017-07-25",2400.0,2500.0,2400.0,2500.0,26600],["2017-07-26",2400.0,2500.0,2400.0,2400.0,204840],["2017-07-27",2500.0,2600.0,2400.0,2600.0,253867],["2017-07-28",2500.0,2600.0,2500.0,2600.0,119023],["2017-07-31",2500.0,2700.0,2500.0,2700.0,456620],["2017-08-01",2600.0,2700.0,2600.0,2700.0,285970],["2017-08-02",2700.0,2800.0,2700.0,2800.0,534411],["2017-08-03",2700.0,2700.0,2600.0,2600.0,432710],["2017-08-04",2600.0,2700.0,2500.0,2600.0,281700],["2017-08-07",2600.0,2800.0,2600.0,2700.0,519601],["2017-08-08",2700.0,2800.0,2600.0,2800.0,330000],["2017-08-09",2800.0,2800.0,2600.0,2800.0,643330],["2017-08-10",2600.0,2900.0,2600.0,2900.0,573410],["2017-08-11",2900.0,2900.0,2700.0,2900.0,569699],["2017-08-14",2800.0,2900.0,2700.0,2800.0,144640],["2017-08-15",2800.0,2800.0,2700.0,2800.0,64800],["2017-08-16",2700.0,2700.0,2600.0,2700.0,81539],["2017-08-17",2600.0,2700.0,2600.0,2700.0,221500],["2017-08-18",2600.0,2700.0,2600.0,2700.0,145110],["2017-08-21",2600.0,2800.0,2600.0,2800.0,172260],["2017-08-22",2700.0,2800.0,2600.0,2700.0,91600],["2017-08-23",2600.0,2700.0,2600.0,2700.0,44200],["2017-08-24",2600.0,2700.0,2500.0,2600.0,233400],["2017-08-25",2600.0,2700.0,2500.0,2600.0,60300],["2017-08-28",2600.0,2700.0,2500.0,2700.0,34000],["2017-08-29",2600.0,2700.0,2500.0,2700.0,28190],["2017-08-30",2500.0,2700.0,2500.0,2700.0,95437],["2017-08-31",2600.0,2700.0,2500.0,2600.0,187200],["2017-09-01",2600.0,2700.0,2500.0,2700.0,71600],["2017-09-05",2600.0,2700.0,2500.0,2600.0,91241],["2017-09-06",2500.0,2600.0,2400.0,2600.0,220641],["2017-09-07",2500.0,2600.0,2400.0,2600.0,77347],["2017-09-08",2500.0,2600.0,2500.0,2600.0,57100],["2017-09-11",2500.0,2600.0,2500.0,2500.0,114900],["2017-09-12",2500.0,2500.0,2400.0,2500.0,40700],["2017-09-13",2500.0,2600.0,2400.0,2500.0,82400],["2017-09-14",2600.0,2600.0,2400.0,2500.0,22948],["2017-09-15",2400.0,2500.0,2400.0,2500.0,178000],["2017-09-18",2400.0,2600.0,2400.0,2600.0,162307],["2017-09-19",2600.0,2600.0,2500.0,2500.0,257500],["2017-09-20",2500.0,2500.0,2400.0,2500.0,75000],["2017-09-21",2500.0,2600.0,2500.0,2600.0,161554],["2017-09-22",2500.0,2600.0,2500.0,2600.0,8500],["2017-09-25",2600.0,2600.0,2500.0,2600.0,104900],["2017-09-26",2600.0,2600.0,2500.0,2600.0,87447],["2017-09-27",2500.0,2600.0,2400.0,2500.0,143801],["2017-09-28",2500.0,2500.0,2400.0,2500.0,53715],["2017-09-29",2500.0,2500.0,2400.0,2500.0,271820],["2017-10-02",2400.0,2500.0,2300.0,2300.0,91480],["2017-10-03",2200.0,2400.0,2200.0,2400.0,70910],["2017-10-04",2400.0,2400.0,2300.0,2400.0,91900],["2017-10-05",2400.0,2400.0,2300.0,2400.0,110760],["2017-10-06",2400.0,2400.0,2300.0,2400.0,105300],["2017-10-09",2400.0,2500.0,2300.0,2400.0,53500],["2017-10-10",2400.0,2400.0,2300.0,2400.0,61847],["2017-10-11",2300.0,2400.0,2300.0,2400.0,59537],["2017-10-12",2300.0,2400.0,2300.0,2400.0,66647],["2017-10-13",2300.0,2400.0,2300.0,2400.0,17910],["2017-10-16",2400.0,2400.0,2200.0,2400.0,183314],["2017-10-17",2300.0,2400.0,2300.0,2300.0,90050],["2017-10-18",2400.0,2400.0,2300.0,2400.0,13527],["2017-10-19",2300.0,2400.0,2300.0,2400.0,28025],["2017-10-20",2300.0,2400.0,2200.0,2300.0,160057],["2017-10-23",2300.0,2300.0,2200.0,2200.0,232000],["2017-10-24",2300.0,2300.0,2200.0,2300.0,5120],["2017-10-25",2300.0,2300.0,2200.0,2300.0,24500],["2017-10-26",2200.0,2300.0,2100.0,2100.0,97310],["2017-10-27",2100.0,2200.0,2100.0,2200.0,162807],["2017-10-30",2300.0,2300.0,2100.0,2300.0,32300],["2017-10-31",2200.0,2200.0,2100.0,2200.0,84720],["2017-11-01",2100.0,2200.0,2100.0,2200.0,107205],["2017-11-02",2200.0,2200.0,2100.0,2100.0,43500],["2017-11-03",2000.0,2100.0,2000.0,2100.0,45753],["2017-11-06",2000.0,2200.0,2000.0,2200.0,33000],["2017-11-07",2200.0,2200.0,2100.0,2200.0,14040],["2017-11-08",2100.0,2200.0,2000.0,2100.0,63626],["2017-11-09",2100.0,2200.0,2100.0,2200.0,16805],["2017-11-10",2100.0,2200.0,2100.0,2200.0,37169],["2017-11-13",2200.0,2200.0,2000.0,2100.0,67400],["2017-11-14",2100.0,2100.0,2100.0,2100.0,46600],["2017-11-15",2100.0,2200.0,2100.0,2100.0,81600],["2017-11-16",2200.0,2200.0,2100.0,2100.0,20350],["2017-11-17",2200.0,2200.0,2100.0,2100.0,4464],["2017-11-20",2100.0,2200.0,2100.0,2100.0,85300],["2017-11-21",2200.0,2200.0,2100.0,2100.0,88600],["2017-11-22",2200.0,2400.0,2100.0,2400.0,679612],["2017-11-23",2300.0,2700.0,2300.0,2400.0,448750],["2017-11-24",2500.0,2700.0,2500.0,2600.0,287100],["2017-11-27",2500.0,2600.0,2400.0,2500.0,184030],["2017-11-28",2500.0,2500.0,2300.0,2500.0,157034],["2017-11-29",2400.0,2500.0,2400.0,2400.0,108800],["2017-11-30",2400.0,2400.0,2300.0,2400.0,144300],["2017-12-01",2400.0,2500.0,2300.0,2400.0,44410],["2017-12-04",2400.0,2400.0,2200.0,2400.0,410267],["2017-12-05",2400.0,2400.0,2100.0,2200.0,692739],["2017-12-06",2200.0,2300.0,2100.0,2200.0,51200],["2017-12-07",2300.0,2300.0,2200.0,2200.0,3200],["2017-12-08",2200.0,2300.0,2200.0,2200.0,73600],["2017-12-11",2200.0,2200.0,2200.0,2200.0,82200],["2017-12-12",2200.0,2200.0,2100.0,2200.0,135600],["2017-12-13",2200.0,2400.0,2200.0,2400.0,374436],["2017-12-14",2300.0,2400.0,2300.0,2400.0,11100],["2017-12-15",2400.0,2400.0,2300.0,2300.0,47700],["2017-12-18",2400.0,2400.0,2300.0,2300.0,42510],["2017-12-19",2300.0,2300.0,2200.0,2300.0,37640],["2017-12-20",2300.0,2400.0,2200.0,2300.0,138687],["2017-12-21",2400.0,2400.0,2300.0,2300.0,47500],["2017-12-22",2200.0,2300.0,2200.0,2300.0,62600],["2017-12-25",2300.0,2300.0,2200.0,2300.0,32488],["2017-12-26",2300.0,2300.0,2300.0,2300.0,31800],["2017-12-27",2300.0,2300.0,2200.0,2200.0,14320],["2017-12-28",2300.0,2300.0,2200.0,2300.0,8612],["2017-12-29",2200.0,2300.0,2200.0,2300.0,18200],["2018-01-02",2200.0,2300.0,2200.0,2300.0,45110],["2018-01-03",2300.0,2300.0,2200.0,2300.0,33737],["2018-01-04",2200.0,2400.0,2200.0,2400.0,145761],["2018-01-05",2400.0,2400.0,2300.0,2400.0,71300],["2018-01-08",2300.0,2400.0,2300.0,2400.0,42249],["2018-01-09",2400.0,2500.0,2400.0,2500.0,280473],["2018-01-10",2500.0,2500.0,2300.0,2400.0,137655],["2018-01-11",2400.0,2400.0,2300.0,2400.0,82946],["2018-01-12",2400.0,2500.0,2400.0,2500.0,112009],["2018-01-15",2400.0,2500.0,2400.0,2500.0,173210],["2018-01-16",2500.0,2500.0,2400.0,2500.0,61023],["2018-01-17",2400.0,2500.0,2400.0,2500.0,115200],["2018-01-18",2400.0,2500.0,2300.0,2400.0,103900],["2018-01-19",2300.0,2400.0,2300.0,2400.0,138347],["2018-01-22",2300.0,2500.0,2300.0,2500.0,147600],["2018-01-23",2400.0,2500.0,2400.0,2500.0,106108],["2018-01-24",2400.0,2500.0,2400.0,2400.0,45635],["2018-01-25",2400.0,2500.0,2300.0,2400.0,121600],["2018-01-26",2300.0,2400.0,2300.0,2400.0,8210],["2018-01-29",2300.0,2400.0,2200.0,2400.0,304747],["2018-01-30",2300.0,2400.0,2200.0,2400.0,70094],["2018-01-31",2300.0,2300.0,2300.0,2300.0,26907],["2018-02-01",2300.0,2400.0,2300.0,2400.0,31730],["2018-02-02",2300.0,2300.0,2200.0,2300.0,189807],["2018-02-05",2300.0,2300.0,2100.0,2200.0,157610],["2018-02-06",2100.0,2200.0,2000.0,2200.0,231121],["2018-02-07",2200.0,2200.0,2100.0,2100.0,35202],["2018-02-08",2100.0,2200.0,2000.0,2100.0,259000],["2018-02-09",2100.0,2100.0,2000.0,2100.0,96700],["2018-02-12",2100.0,2200.0,2000.0,2200.0,42900],["2018-02-13",2200.0,2200.0,2100.0,2200.0,18540],["2018-02-21",2200.0,2200.0,2200.0,2200.0,7300],["2018-02-22",2200.0,2200.0,2000.0,2100.0,200813],["2018-02-23",2000.0,2200.0,2000.0,2200.0,53230],["2018-02-26",2200.0,2500.0,2200.0,2500.0,264431],["2018-02-27",2800.0,2800.0,2800.0,2800.0,521987],["2018-02-28",3200.0,3200.0,2600.0,2800.0,1919440],["2018-03-01",2800.0,2900.0,2600.0,2700.0,1046340],["2018-03-02",2500.0,2800.0,2400.0,2800.0,270150],["2018-03-05",2700.0,2800.0,2500.0,2600.0,477640],["2018-03-06",2600.0,2700.0,2500.0,2500.0,145210],["2018-03-07",2600.0,2700.0,2500.0,2500.0,248610],["2018-03-08",2500.0,2600.0,2400.0,2500.0,153031],["2018-03-09",2500.0,2500.0,2400.0,2500.0,172840],["2018-03-12",2400.0,2600.0,2400.0,2500.0,121138],["2018-03-13",2600.0,2600.0,2400.0,2500.0,155500],["2018-03-14",2500.0,2800.0,2400.0,2700.0,383337],["2018-03-15",2700.0,2800.0,2600.0,2700.0,450216],["2018-03-16",2800.0,3100.0,2800.0,3100.0,896890],["2018-03-19",3100.0,3400.0,3000.0,3400.0,1254016],["2018-03-20",3500.0,3700.0,3400.0,3700.0,946480],["2018-03-21",3600.0,3700.0,3200.0,3400.0,556885],["2018-03-22",3300.0,3600.0,3300.0,3600.0,251110],["2018-03-23",3400.0,3900.0,3200.0,3800.0,1158294],["2018-03-26",3700.0,4300.0,3700.0,4200.0,855330],["2018-03-27",4200.0,4500.0,3700.0,4100.0,507918],["2018-03-28",4100.0,4200.0,3700.0,4000.0,1117379],["2018-03-29",4000.0,4200.0,3700.0,4000.0,404215],["2018-03-30",3900.0,4000.0,3800.0,3900.0,207100],["2018-04-02",3800.0,4100.0,3800.0,4000.0,220700],["2018-04-03",4000.0,4000.0,3700.0,3800.0,255500],["2018-04-04",3700.0,3900.0,3400.0,3600.0,405500],["2018-04-05",3600.0,3600.0,3300.0,3400.0,231500],["2018-04-06",3200.0,3700.0,3200.0,3600.0,128600],["2018-04-09",3500.0,3500.0,3300.0,3400.0,88800],["2018-04-10",3400.0,3400.0,3100.0,3200.0,155700],["2018-04-11",3100.0,3200.0,3000.0,3100.0,219000],["2018-04-12",3100.0,3300.0,3100.0,3300.0,160300],["2018-04-13",3300.0,3500.0,3300.0,3400.0,207900],["2018-04-16",3500.0,3600.0,3300.0,3500.0,183600],["2018-04-17",3500.0,3500.0,3400.0,3500.0,56500],["2018-04-18",3400.0,3500.0,3300.0,3400.0,97900],["2018-04-19",3400.0,3400.0,3200.0,3300.0,59100],["2018-04-20",3300.0,3400.0,3200.0,3300.0,74700],["2018-04-23",3400.0,3500.0,3100.0,3100.0,119400],["2018-04-24",3100.0,3200.0,3000.0,3100.0,119100],["2018-04-26",3000.0,3100.0,2900.0,2900.0,105700],["2018-04-27",2900.0,3000.0,2800.0,2900.0,91700],["2018-05-02",2900.0,3000.0,2800.0,2900.0,32900],["2018-05-03",2900.0,3000.0,2800.0,3000.0,106500],["2018-05-04",3000.0,3100.0,2900.0,3000.0,111100],["2018-05-07",3100.0,3400.0,3100.0,3300.0,120300],["2018-05-08",3200.0,3500.0,3200.0,3500.0,251000],["2018-05-09",3600.0,3600.0,3200.0,3400.0,196800],["2018-05-10",3400.0,3400.0,3200.0,3300.0,60900],["2018-05-11",3200.0,3300.0,3200.0,3300.0,47500],["2018-05-14",3400.0,3400.0,3200.0,3300.0,59500],["2018-05-15",3300.0,3400.0,3200.0,3300.0,112900],["2018-05-16",3300.0,3300.0,3200.0,3300.0,158500],["2018-05-17",3200.0,3300.0,3200.0,3200.0,126600],["2018-05-18",3300.0,3300.0,3100.0,3200.0,85900],["2018-05-21",3100.0,3100.0,2900.0,3100.0,99200],["2018-05-22",3000.0,3000.0,2900.0,2900.0,153200],["2018-05-23",3000.0,3100.0,2900.0,3100.0,60300],["2018-05-24",3000.0,3000.0,3000.0,3000.0,52100],["2018-05-25",3000.0,3100.0,2800.0,2900.0,122700],["2018-05-28",2900.0,2900.0,2600.0,2600.0,181300],["2018-05-29",2700.0,3000.0,2600.0,2900.0,81500],["2018-05-30",2900.0,3000.0,2700.0,2800.0,205700],["2018-05-31",2700.0,2900.0,2700.0,2900.0,4200],["2018-06-01",2800.0,2900.0,2800.0,2900.0,45247],["2018-06-04",2900.0,2900.0,2800.0,2900.0,62000],["2018-06-05",2800.0,2800.0,2800.0,2800.0,48600],["2018-06-06",2800.0,2800.0,2600.0,2700.0,491900],["2018-06-07",2700.0,2700.0,2600.0,2700.0,70900],["2018-06-08",2700.0,2700.0,2500.0,2700.0,173100],["2018-06-11",2700.0,2800.0,2600.0,2700.0,335400],["2018-06-12",2800.0,2800.0,2600.0,2700.0,110300],["2018-06-13",2600.0,2700.0,2600.0,2700.0,151700],["2018-06-14",2500.0,2700.0,2500.0,2600.0,88000],["2018-06-15",2500.0,2600.0,2500.0,2600.0,260100],["2018-06-18",2500.0,2600.0,2400.0,2500.0,124700],["2018-06-19",2500.0,2600.0,2400.0,2500.0,133000],["2018-06-20",2500.0,2600.0,2400.0,2500.0,51800],["2018-06-21",2500.0,2500.0,2500.0,2500.0,28100],["2018-06-22",2500.0,2600.0,2500.0,2500.0,34600],["2018-06-25",2500.0,2500.0,2200.0,2400.0,417400],["2018-06-26",2300.0,2400.0,2300.0,2400.0,24800],["2018-06-27",2400.0,2400.0,2300.0,2400.0,17400],["2018-06-28",2300.0,2400.0,2200.0,2300.0,71500],["2018-06-29",2400.0,2400.0,2300.0,2300.0,65800],["2018-07-02",2300.0,2400.0,2300.0,2400.0,110000],["2018-07-03",2400.0,2500.0,2300.0,2500.0,161000],["2018-07-04",2500.0,2500.0,2300.0,2500.0,159600],["2018-07-05",2400.0,2500.0,2300.0,2500.0,198400],["2018-07-06",2500.0,2600.0,2400.0,2600.0,157800],["2018-07-09",2600.0,2800.0,2600.0,2800.0,277500],["2018-07-10",2800.0,3100.0,2800.0,3100.0,797000],["2018-07-11",3000.0,3000.0,2600.0,2600.0,465300],["2018-07-12",2800.0,3200.0,2600.0,2800.0,137500],["2018-07-13",2700.0,2800.0,2400.0,2600.0,409300],["2018-07-16",2600.0,2800.0,2600.0,2800.0,111500],["2018-07-17",2700.0,2800.0,2500.0,2600.0,255100],["2018-07-18",2600.0,2700.0,2500.0,2500.0,334100],["2018-07-19",2500.0,2700.0,2400.0,2500.0,879300],["2018-07-20",2400.0,2600.0,2400.0,2500.0,216500],["2018-07-23",2500.0,2600.0,2400.0,2400.0,192600],["2018-07-24",2400.0,2400.0,2400.0,2400.0,0],["2018-07-25",2400.0,2400.0,2400.0,2400.0,0],["2018-07-26",2400.0,2400.0,2400.0,2400.0,0],["2018-07-27",2200.0,2500.0,2200.0,2500.0,230900],["2018-07-30",2400.0,2400.0,2400.0,2400.0,0],["2018-07-31",2400.0,2400.0,2400.0,2400.0,0],["2018-08-01",2400.0,2400.0,2400.0,2400.0,0],["2018-08-02",2400.0,2400.0,2400.0,2400.0,0],["2018-08-03",2400.0,2600.0,2300.0,2500.0,531900],["2018-08-06",2500.0,2500.0,2500.0,2500.0,0],["2018-08-07",2500.0,2500.0,2500.0,2500.0,0],["2018-08-08",2500.0,2500.0,2500.0,2500.0,0],["2018-08-09",2500.0,2500.0,2500.0,2500.0,0],["2018-08-10",2500.0,2500.0,2300.0,2500.0,305500],["2018-08-13",2400.0,2400.0,2400.0,2400.0,0],["2018-08-14",2400.0,2400.0,2400.0,2400.0,0],["2018-08-15",2400.0,2400.0,2400.0,2400.0,0],["2018-08-16",2400.0,2400.0,2400.0,2400.0,0],["2018-08-17",2400.0,2400.0,2200.0,2300.0,206400],["2018-08-20",2300.0,2300.0,2300.0,2300.0,0],["2018-08-21",2300.0,2300.0,2300.0,2300.0,0],["2018-08-22",2300.0,2300.0,2300.0,2300.0,0],["2018-08-23",2300.0,2300.0,2300.0,2300.0,0],["2018-08-24",2400.0,2400.0,2200.0,2300.0,246700],["2018-08-27",2300.0,2300.0,2300.0,2300.0,0],["2018-08-28",2300.0,2300.0,2300.0,2300.0,0],["2018-08-29",2300.0,2300.0,2300.0,2300.0,0],["2018-08-30",2300.0,2300.0,2300.0,2300.0,0],["2018-08-31",2400.0,2400.0,2300.0,2400.0,285300],["2018-09-04",2300.0,2300.0,2300.0,2300.0,0],["2018-09-05",2300.0,2300.0,2300.0,2300.0,0],["2018-09-06",2300.0,2300.0,2300.0,2300.0,0],["2018-09-07",2400.0,2500.0,2300.0,2500.0,446900],["2018-09-10",2400.0,2400.0,2400.0,2400.0,0],["2018-09-11",2400.0,2400.0,2400.0,2400.0,0],["2018-09-12",2400.0,2400.0,2400.0,2400.0,0],["2018-09-13",2400.0,2400.0,2400.0,2400.0,0],["2018-09-14",2500.0,2700.0,2500.0,2600.0,275400],["2018-09-17",2600.0,2600.0,2600.0,2600.0,0],["2018-09-18",2600.0,2600.0,2600.0,2600.0,0],["2018-09-19",2600.0,2600.0,2600.0,2600.0,0],["2018-09-20",2800.0,2900.0,2700.0,2900.0,186300],["2018-09-21",3200.0,3300.0,2900.0,2900.0,630100],["2018-09-24",3000.0,3100.0,2900.0,2900.0,172300],["2018-09-25",3000.0,3000.0,2700.0,2800.0,135600],["2018-09-26",2900.0,3000.0,2800.0,3000.0,225700],["2018-09-27",3000.0,3000.0,2800.0,2800.0,59300],["2018-09-28",3000.0,3000.0,2900.0,2900.0,139000],["2018-10-01",3000.0,3000.0,2800.0,2800.0,107800],["2018-10-02",2800.0,3000.0,2800.0,2900.0,223100],["2018-10-03",2900.0,2900.0,2900.0,2900.0,0],["2018-10-04",2900.0,2900.0,2900.0,2900.0,0],["2018-10-05",2900.0,2900.0,2900.0,2900.0,0],["2018-10-08",2900.0,2900.0,2900.0,2900.0,0],["2018-10-09",2900.0,2900.0,2900.0,2900.0,0],["2018-10-10",2900.0,2900.0,2900.0,2900.0,0],["2018-10-11",2900.0,2900.0,2900.0,2900.0,0],["2018-10-12",2800.0,3100.0,2800.0,2900.0,937800],["2018-10-15",3000.0,3000.0,3000.0,3000.0,0],["2018-10-16",3000.0,3000.0,3000.0,3000.0,0],["2018-10-17",3200.0,3200.0,3000.0,3100.0,76400],["2018-10-18",3000.0,3100.0,3000.0,3000.0,120100],["2018-10-19",3000.0,3000.0,2900.0,3000.0,50300],["2018-10-22",3000.0,3100.0,2900.0,3100.0,214900],["2018-10-23",3000.0,3100.0,3000.0,3100.0,9100],["2018-10-24",3100.0,3100.0,3000.0,3000.0,76500],["2018-10-25",2900.0,2900.0,2700.0,2800.0,135900],["2018-10-26",2800.0,2900.0,2800.0,2900.0,86500],["2018-10-29",3000.0,3000.0,2800.0,2800.0,42500],["2018-10-30",2900.0,2900.0,2900.0,2900.0,23000],["2018-10-31",2900.0,2900.0,2800.0,2900.0,46000],["2018-11-01",2900.0,2900.0,2700.0,2800.0,189100],["2018-11-02",2800.0,2900.0,2800.0,2900.0,43500],["2018-11-05",2800.0,2900.0,2800.0,2800.0,61700],["2018-11-06",2800.0,2900.0,2700.0,2800.0,46100],["2018-11-07",2900.0,3000.0,2900.0,3000.0,119700],["2018-11-08",3000.0,3100.0,2900.0,3100.0,143400],["2018-11-09",3000.0,3300.0,3000.0,3300.0,267400],["2018-11-12",3300.0,3400.0,3000.0,3100.0,69500],["2018-11-13",3200.0,3200.0,3200.0,3200.0,21100],["2018-11-14",3200.0,3400.0,3200.0,3300.0,85700],["2018-11-15",3200.0,3300.0,3200.0,3300.0,70000],["2018-11-16",3200.0,3400.0,3200.0,3400.0,288200],["2018-11-19",3300.0,3400.0,3300.0,3300.0,273400],["2018-11-20",3200.0,3300.0,3200.0,3300.0,110600],["2018-11-21",3200.0,3200.0,3100.0,3200.0,104600],["2018-11-22",3200.0,3200.0,3200.0,3200.0,22200],["2018-11-23",3200.0,3300.0,3200.0,3200.0,304800],["2018-11-26",3300.0,3300.0,3200.0,3200.0,260200],["2018-11-27",3300.0,3300.0,3200.0,3200.0,118300],["2018-11-28",3300.0,3300.0,3300.0,3300.0,156300],["2018-11-29",3300.0,3300.0,3200.0,3300.0,459500],["2018-11-30",3300.0,3300.0,3200.0,3200.0,93100],["2018-12-03",3300.0,3400.0,3300.0,3300.0,465800],["2018-12-04",3200.0,3200.0,3200.0,3200.0,17600],["2018-12-05",3200.0,3200.0,3100.0,3200.0,155000],["2018-12-06",3100.0,3200.0,3100.0,3200.0,158600],["2018-12-07",3100.0,3200.0,3100.0,3100.0,183600],["2018-12-10",3100.0,3200.0,3100.0,3200.0,38400],["2018-12-11",3200.0,3300.0,3100.0,3200.0,385700],["2018-12-12",3200.0,3300.0,3200.0,3200.0,341700],["2018-12-13",3200.0,3200.0,3200.0,3200.0,55200],["2018-12-14",3200.0,3300.0,3200.0,3200.0,58700],["2018-12-17",3200.0,3200.0,3100.0,3100.0,10100],["2018-12-18",3100.0,3200.0,3100.0,3200.0,13100],["2018-12-19",3000.0,3100.0,3000.0,3100.0,5500],["2018-12-20",3000.0,3000.0,2900.0,3000.0,146100],["2018-12-21",3000.0,3000.0,2900.0,3000.0,11600],["2018-12-24",3000.0,3000.0,2900.0,3000.0,90800],["2018-12-25",2900.0,2900.0,2800.0,2900.0,80400],["2018-12-26",2900.0,3000.0,2900.0,2900.0,27300],["2018-12-27",3100.0,3100.0,3000.0,3000.0,100600],["2018-12-28",3100.0,3100.0,3000.0,3100.0,3200],["2019-01-02",3000.0,3100.0,3000.0,3100.0,900],["2019-01-03",3000.0,3100.0,3000.0,3000.0,282100],["2019-01-04",3000.0,3000.0,2900.0,3000.0,35300],["2019-01-07",3000.0,3000.0,2900.0,2900.0,72600],["2019-01-08",2900.0,2900.0,2800.0,2900.0,100100],["2019-01-09",3000.0,3000.0,2900.0,2900.0,43000],["2019-01-10",2900.0,3000.0,2900.0,2900.0,16000],["2019-01-11",3000.0,3000.0,2900.0,2900.0,40000],["2019-01-14",3000.0,3000.0,2900.0,2900.0,54100],["2019-01-15",3000.0,3000.0,2900.0,2900.0,36700],["2019-01-16",2900.0,2900.0,2900.0,2900.0,70200],["2019-01-17",2900.0,2900.0,2700.0,2800.0,93600],["2019-01-18",2700.0,2800.0,2700.0,2800.0,22700],["2019-01-21",2800.0,2800.0,2800.0,2800.0,21800],["2019-01-22",2900.0,3000.0,2900.0,2900.0,46100],["2019-01-23",2900.0,2900.0,2900.0,2900.0,18900],["2019-01-24",2900.0,3000.0,2900.0,3000.0,68600],["2019-01-25",3000.0,3100.0,3000.0,3000.0,111000],["2019-01-28",3000.0,3200.0,3000.0,3100.0,391400],["2019-01-29",3100.0,3200.0,3100.0,3200.0,207400],["2019-01-30",3100.0,3200.0,3100.0,3200.0,21600],["2019-01-31",3200.0,3200.0,3100.0,3200.0,166700],["2019-02-01",3100.0,3200.0,3100.0,3100.0,157500],["2019-02-11",3100.0,3200.0,3100.0,3100.0,21000],["2019-02-12",3100.0,3200.0,3100.0,3100.0,77900],["2019-02-13",3100.0,3200.0,3100.0,3100.0,106700],["2019-02-14",3000.0,3200.0,2900.0,3100.0,76800],["2019-02-15",2900.0,3100.0,2900.0,3100.0,32000],["2019-02-18",3000.0,3000.0,3000.0,3000.0,49100],["2019-02-19",3000.0,3100.0,3000.0,3100.0,11200],["2019-02-20",3000.0,3100.0,2900.0,3000.0,62900],["2019-02-21",3000.0,3100.0,3000.0,3000.0,97000],["2019-02-22",3000.0,3100.0,3000.0,3000.0,172400],["2019-02-25",3100.0,3100.0,3000.0,3100.0,15600],["2019-02-26",3100.0,3100.0,3000.0,3000.0,62700],["2019-02-27",3000.0,3100.0,3000.0,3100.0,116000],["2019-02-28",3100.0,3200.0,3100.0,3200.0,138900],["2019-03-01",3100.0,3300.0,3100.0,3200.0,1179200],["2019-03-04",3300.0,3600.0,3200.0,3500.0,478000],["2019-03-05",3600.0,3900.0,3600.0,3800.0,623500],["2019-03-06",3800.0,4200.0,3800.0,4200.0,1116000],["2019-03-07",4300.0,4700.0,4300.0,4700.0,1060000],["2019-03-08",4800.0,5400.0,4800.0,5400.0,2374500],["2019-03-11",5700.0,6200.0,5600.0,6200.0,1417900],["2019-03-12",6500.0,6500.0,5300.0,5300.0,955000],["2019-03-13",5100.0,5700.0,4600.0,5500.0,562100],["2019-03-14",5500.0,6200.0,5500.0,6100.0,1077300],["2019-03-15",6200.0,6400.0,5900.0,6300.0,325500],["2019-03-18",6200.0,6600.0,5900.0,6600.0,1392700],["2019-03-19",6400.0,6400.0,5800.0,6000.0,492100],["2019-03-20",6000.0,6200.0,5900.0,6200.0,520100],["2019-03-21",6200.0,7000.0,6100.0,6900.0,1148200],["2019-03-22",6700.0,7500.0,6700.0,7500.0,726600],["2019-03-25",8000.0,8500.0,7900.0,8200.0,295300],["2019-03-26",8200.0,8200.0,6900.0,7400.0,639500],["2019-03-27",7500.0,8200.0,7100.0,7600.0,441300],["2019-03-28",7800.0,7900.0,7400.0,7600.0,253000],["2019-03-29",7900.0,8200.0,7700.0,7900.0,484200],["2019-04-01",8100.0,8100.0,7300.0,7500.0,412400],["2019-04-02",7500.0,7500.0,7000.0,7000.0,365600],["2019-04-03",7000.0,7000.0,6100.0,6900.0,618500],["2019-04-04",6900.0,6900.0,6600.0,6600.0,82200],["2019-04-05",6800.0,6900.0,6600.0,6800.0,52900],["2019-04-08",6900.0,6900.0,6400.0,6800.0,183000],["2019-04-09",6600.0,7500.0,6600.0,7100.0,484100],["2019-04-10",7100.0,7100.0,6500.0,7000.0,124100],["2019-04-11",6900.0,7000.0,6700.0,6900.0,132100],["2019-04-12",6900.0,6900.0,6700.0,6900.0,81600],["2019-04-16",6700.0,6900.0,6400.0,6700.0,140400],["2019-04-17",6800.0,6900.0,6600.0,6700.0,59300],["2019-04-18",6700.0,6700.0,6300.0,6600.0,162200],["2019-04-19",6500.0,6600.0,6200.0,6500.0,142000],["2019-04-22",6400.0,6500.0,6200.0,6200.0,40500],["2019-04-23",6200.0,6200.0,5700.0,6000.0,303400],["2019-04-24",6100.0,6600.0,5800.0,6100.0,160800],["2019-04-25",6200.0,6200.0,5900.0,6100.0,17700],["2019-04-26",6000.0,6200.0,5800.0,6200.0,63400],["2019-05-02",6000.0,6100.0,5800.0,6000.0,77900],["2019-05-03",5800.0,5900.0,5700.0,5800.0,115700],["2019-05-06",5700.0,6400.0,5600.0,6000.0,169400],["2019-05-07",6200.0,6300.0,5800.0,6000.0,74500],["2019-05-08",6000.0,6000.0,5600.0,5800.0,136600],["2019-05-09",5800.0,5800.0,5600.0,5700.0,148200],["2019-05-10",5700.0,5700.0,5600.0,5600.0,85500],["2019-05-13",5600.0,5700.0,5100.0,5400.0,342000],["2019-05-14",5200.0,5200.0,4800.0,5000.0,452500],["2019-05-15",5100.0,5700.0,5100.0,5700.0,365700],["2019-05-16",6000.0,6400.0,6000.0,6400.0,379000],["2019-05-17",6700.0,6900.0,6100.0,6200.0,179500],["2019-05-20",6200.0,6400.0,6000.0,6300.0,384300],["2019-05-21",6300.0,7100.0,6300.0,6900.0,429100],["2019-05-22",6900.0,7100.0,6500.0,6700.0,278700],["2019-05-23",6700.0,7100.0,6700.0,7100.0,463500],["2019-05-24",7000.0,7100.0,6900.0,7000.0,296400],["2019-05-27",7000.0,7300.0,6900.0,7100.0,139400],["2019-05-28",7000.0,7100.0,6700.0,6900.0,184900],["2019-05-29",6800.0,7000.0,6800.0,6900.0,197900],["2019-05-30",6800.0,6800.0,6500.0,6800.0,158300],["2019-05-31",6700.0,7200.0,6600.0,6800.0,305400],["2019-06-03",6600.0,7100.0,6500.0,6500.0,516600],["2019-06-04",6500.0,6600.0,6100.0,6300.0,445600],["2019-06-05",6300.0,6400.0,6100.0,6300.0,196700],["2019-06-06",6000.0,6200.0,5500.0,6000.0,247300],["2019-06-07",6000.0,6300.0,6000.0,6300.0,585600],["2019-06-10",6100.0,6500.0,6100.0,6300.0,339500],["2019-06-11",6200.0,6400.0,6200.0,6300.0,197600],["2019-06-12",6300.0,6400.0,6200.0,6300.0,44300],["2019-06-13",6200.0,6200.0,5900.0,6000.0,269700],["2019-06-14",5900.0,6100.0,5800.0,6000.0,156800],["2019-06-17",5900.0,5900.0,5400.0,5800.0,483400],["2019-06-18",5900.0,6000.0,5800.0,6000.0,271900],["2019-06-19",6100.0,6200.0,5900.0,6100.0,641500],["2019-06-20",6100.0,6200.0,6000.0,6100.0,356400],["2019-06-21",6100.0,6200.0,6000.0,6200.0,343400],["2019-06-24",6200.0,6700.0,6200.0,6600.0,638500],["2019-06-25",6700.0,6700.0,6300.0,6500.0,878300],["2019-06-26",6500.0,6600.0,6200.0,6300.0,989300],["2019-06-27",6300.0,6400.0,6000.0,6100.0,261500],["2019-06-28",6100.0,6300.0,6000.0,6200.0,247200],["2019-07-01",6200.0,6200.0,5600.0,5800.0,756200],["2019-07-02",5800.0,5900.0,5500.0,5800.0,137700],["2019-07-03",5700.0,5900.0,5700.0,5900.0,91100],["2019-07-04",5800.0,6000.0,5700.0,5800.0,274400],["2019-07-05",5700.0,5900.0,5500.0,5600.0,670600],["2019-07-08",5600.0,5600.0,5500.0,5600.0,145500],["2019-07-09",5800.0,5800.0,5500.0,5600.0,274100],["2019-07-10",5600.0,5700.0,5400.0,5500.0,183700],["2019-07-11",5600.0,5600.0,5400.0,5500.0,183800],["2019-07-12",5400.0,5600.0,5400.0,5400.0,96700],["2019-07-15",5500.0,5600.0,5400.0,5400.0,208100],["2019-07-16",5400.0,5500.0,5400.0,5500.0,170300],["2019-07-17",5500.0,5500.0,5400.0,5500.0,102700],["2019-07-18",5400.0,5500.0,5400.0,5400.0,72600],["2019-07-19",5500.0,5600.0,5400.0,5500.0,223400],["2019-07-22",5400.0,5600.0,5400.0,5500.0,114800],["2019-07-23",5500.0,5600.0,5500.0,5500.0,127300],["2019-07-24",5500.0,5500.0,5400.0,5400.0,319500],["2019-07-25",5400.0,5900.0,5300.0,5600.0,1227000],["2019-07-26",5600.0,5800.0,5600.0,5700.0,121100],["2019-07-29",5700.0,5700.0,5500.0,5600.0,340500],["2019-07-30",5400.0,5500.0,5300.0,5300.0,401200],["2019-07-31",5300.0,5300.0,5200.0,5300.0,315400],["2019-08-01",5200.0,5900.0,5100.0,5500.0,228500],["2019-08-02",5500.0,5500.0,5300.0,5400.0,189800],["2019-08-05",5400.0,5400.0,5100.0,5200.0,464300],["2019-08-06",5100.0,5300.0,5000.0,5300.0,112000],["2019-08-07",5200.0,5400.0,5200.0,5300.0,35000],["2019-08-08",5200.0,5300.0,5200.0,5200.0,245400],["2019-08-09",5200.0,5300.0,5100.0,5200.0,263800],["2019-08-12",5200.0,5900.0,5100.0,5300.0,791300],["2019-08-13",5400.0,5400.0,5200.0,5300.0,407600],["2019-08-14",5300.0,5400.0,5200.0,5200.0,354300],["2019-08-15",5200.0,5200.0,5000.0,5200.0,106000],["2019-08-16",5200.0,5400.0,5100.0,5200.0,195600],["2019-08-19",5300.0,5400.0,5100.0,5300.0,291600],["2019-08-20",5200.0,5300.0,5100.0,5300.0,100500],["2019-08-21",5200.0,5300.0,5200.0,5200.0,184000],["2019-08-22",5200.0,5300.0,5100.0,5200.0,328800],["2019-08-23",5100.0,5100.0,4900.0,5100.0,232600],["2019-08-26",5100.0,5100.0,5000.0,5100.0,623200],["2019-08-27",5100.0,5700.0,5000.0,5700.0,2493300],["2019-08-28",6100.0,6200.0,5700.0,6200.0,868000],["2019-08-29",6700.0,6900.0,5900.0,6200.0,1699100],["2019-08-30",6100.0,6400.0,5800.0,6100.0,961100],["2019-09-03",6300.0,6300.0,5700.0,5900.0,1334900],["2019-09-04",5800.0,5900.0,5500.0,5800.0,1443700],["2019-09-05",5800.0,5900.0,5300.0,5700.0,743900],["2019-09-06",5600.0,5600.0,5300.0,5500.0,451800],["2019-09-09",5400.0,5700.0,5400.0,5500.0,436500],["2019-09-10",5500.0,5700.0,5300.0,5500.0,337300],["2019-09-11",5500.0,5600.0,5000.0,5200.0,1123900],["2019-09-12",5100.0,5300.0,5000.0,5300.0,269200],["2019-09-13",5300.0,5300.0,5200.0,5300.0,118800],["2019-09-16",5300.0,5300.0,5100.0,5200.0,757400],["2019-09-17",5100.0,5300.0,5000.0,5300.0,761200],["2019-09-18",5300.0,5400.0,5200.0,5300.0,212300],["2019-09-19",5300.0,5300.0,5200.0,5300.0,868700],["2019-09-20",5200.0,5300.0,5100.0,5200.0,857600],["2019-09-23",5100.0,5200.0,5000.0,5100.0,984700],["2019-09-24",5000.0,5100.0,4900.0,5000.0,222700],["2019-09-25",4900.0,4900.0,4400.0,4700.0,1175000],["2019-09-26",4700.0,4800.0,4400.0,4700.0,195300],["2019-09-27",4700.0,4900.0,4700.0,4900.0,116800],["2019-09-30",4800.0,5100.0,4700.0,5000.0,193400],["2019-10-01",4900.0,5000.0,4900.0,5000.0,30100],["2019-10-02",5000.0,5000.0,4800.0,4900.0,107200],["2019-10-03",4800.0,4900.0,4600.0,4900.0,272000],["2019-10-04",4800.0,4900.0,4700.0,4800.0,282600],["2019-10-07",4700.0,4800.0,4700.0,4700.0,672200],["2019-10-08",4800.0,5000.0,4800.0,4900.0,362600],["2019-10-09",4900.0,5000.0,4800.0,5000.0,102500],["2019-10-10",4900.0,5100.0,4800.0,5000.0,152700],["2019-10-11",4900.0,5400.0,4900.0,5300.0,374500],["2019-10-14",5200.0,5300.0,5100.0,5300.0,227100],["2019-10-15",5300.0,5300.0,5000.0,5200.0,177400],["2019-10-16",5100.0,5200.0,5100.0,5200.0,183700],["2019-10-17",5200.0,5500.0,5100.0,5400.0,775800],["2019-10-18",5400.0,5700.0,5400.0,5600.0,415000],["2019-10-21",5600.0,5600.0,5300.0,5300.0,334800],["2019-10-22",5300.0,5700.0,5300.0,5700.0,831300],["2019-10-23",5600.0,5700.0,5500.0,5700.0,350900],["2019-10-24",5700.0,6300.0,5700.0,6300.0,890900],["2019-10-25",6200.0,6300.0,6100.0,6200.0,240100],["2019-10-28",6300.0,6400.0,6200.0,6400.0,502400],["2019-10-29",6300.0,6400.0,5900.0,6200.0,656400],["2019-10-30",6100.0,6200.0,5800.0,6000.0,695500],["2019-10-31",6000.0,6200.0,5900.0,6100.0,333100],["2019-11-01",6100.0,6500.0,6000.0,6400.0,538900],["2019-11-04",6400.0,6500.0,6300.0,6400.0,156200],["2019-11-05",6500.0,6500.0,6200.0,6300.0,338200],["2019-11-06",6200.0,6300.0,6200.0,6300.0,241200],["2019-11-07",6300.0,6500.0,6200.0,6300.0,155100],["2019-11-08",6700.0,6700.0,6200.0,6700.0,523700],["2019-11-11",6700.0,6800.0,6600.0,6800.0,368900],["2019-11-12",6800.0,7300.0,6800.0,7100.0,456200],["2019-11-13",7000.0,7300.0,6900.0,7200.0,361400],["2019-11-14",7200.0,7300.0,7000.0,7200.0,229300],["2019-11-15",7100.0,7300.0,7000.0,7100.0,546300],["2019-11-18",7000.0,7100.0,6900.0,7000.0,288600],["2019-11-19",7000.0,7200.0,7000.0,7200.0,132300],["2019-11-20",7100.0,7300.0,7100.0,7300.0,161300],["2019-11-21",7300.0,7400.0,7200.0,7400.0,195100],["2019-11-22",7400.0,7500.0,7200.0,7300.0,415400],["2019-11-25",7300.0,7300.0,7100.0,7300.0,253700],["2019-11-26",7300.0,7400.0,7200.0,7400.0,550800],["2019-11-27",7400.0,8000.0,7400.0,8000.0,592400],["2019-11-28",8000.0,8700.0,8000.0,8500.0,719600],["2019-11-29",8500.0,8900.0,8400.0,8600.0,587000],["2019-12-02",8600.0,8700.0,8200.0,8300.0,434100],["2019-12-03",8300.0,8300.0,8000.0,8100.0,289700],["2019-12-04",8100.0,8500.0,8100.0,8400.0,356300],["2019-12-05",8400.0,8400.0,7900.0,8200.0,421000],["2019-12-06",8100.0,8300.0,8100.0,8300.0,159600],["2019-12-09",8300.0,8300.0,8000.0,8200.0,243100],["2019-12-10",8100.0,8200.0,8000.0,8000.0,182500],["2019-12-11",8000.0,8100.0,7600.0,7600.0,527200],["2019-12-12",7600.0,7700.0,7200.0,7700.0,328400],["2019-12-13",7400.0,8100.0,7400.0,7800.0,199100],["2019-12-16",7800.0,8000.0,7700.0,7800.0,276400],["2019-12-17",7800.0,8000.0,7600.0,7800.0,253800],["2019-12-18",7700.0,7700.0,7300.0,7600.0,267400],["2019-12-19",7300.0,7600.0,7300.0,7500.0,286100],["2019-12-20",7400.0,7600.0,7400.0,7600.0,96800],["2019-12-23",7600.0,7700.0,7400.0,7500.0,121400],["2019-12-24",7500.0,7600.0,7300.0,7600.0,204100],["2019-12-25",7600.0,7700.0,7500.0,7600.0,131900],["2019-12-26",7500.0,7800.0,7500.0,7800.0,228000],["2019-12-27",7900.0,8200.0,7900.0,8100.0,546900],["2019-12-30",8200.0,8200.0,8000.0,8100.0,254200],["2019-12-31",8000.0,8100.0,7700.0,7800.0,248400],["2020-01-02",7900.0,8400.0,7800.0,8400.0,549900],["2020-01-03",8400.0,8500.0,8200.0,8500.0,865100],["2020-01-06",8400.0,8800.0,8400.0,8600.0,1140300],["2020-01-07",8600.0,8600.0,8200.0,8300.0,213800],["2020-01-08",8500.0,8500.0,7900.0,8200.0,455200],["2020-01-09",8200.0,8200.0,7900.0,8100.0,255600],["2020-01-10",7900.0,8100.0,7900.0,8000.0,76600],["2020-01-13",8000.0,8100.0,7600.0,7700.0,247100],["2020-01-14",7700.0,7800.0,7500.0,7700.0,349100],["2020-01-15",7600.0,7600.0,7400.0,7600.0,361500],["2020-01-16",7500.0,7500.0,7100.0,7400.0,218400],["2020-01-17",7300.0,7600.0,7300.0,7600.0,190500],["2020-01-20",7500.0,7800.0,7400.0,7800.0,2254500],["2020-01-21",7700.0,8100.0,7700.0,8000.0,156400],["2020-01-22",8100.0,8100.0,7900.0,8100.0,176300],["2020-01-30",8000.0,8000.0,7500.0,7900.0,244200],["2020-01-31",7700.0,7700.0,7400.0,7700.0,205900],["2020-02-03",7400.0,7400.0,6800.0,7400.0,404300],["2020-02-04",7300.0,7600.0,7200.0,7600.0,268500],["2020-02-05",7600.0,7600.0,7300.0,7500.0,261300],["2020-02-06",7500.0,7700.0,7400.0,7700.0,336000],["2020-02-07",7600.0,7700.0,7500.0,7700.0,357600],["2020-02-10",7600.0,7600.0,7400.0,7600.0,126100],["2020-02-11",7500.0,7900.0,7400.0,7900.0,397200],["2020-02-12",7700.0,7900.0,7700.0,7900.0,117000],["2020-02-13",7900.0,7900.0,7800.0,7800.0,247400],["2020-02-14",7800.0,7900.0,7700.0,7800.0,392400],["2020-02-17",7800.0,7900.0,7700.0,7900.0,267200],["2020-02-18",7800.0,8300.0,7800.0,8100.0,195800],["2020-02-19",8000.0,8100.0,7800.0,8100.0,165700],["2020-02-20",8100.0,8100.0,7900.0,8100.0,72200],["2020-02-21",8000.0,8200.0,7900.0,8100.0,207200],["2020-02-24",8100.0,8800.0,7900.0,8600.0,828400],["2020-02-25",8600.0,8700.0,8500.0,8700.0,147400],["2020-02-26",8700.0,9200.0,8600.0,8800.0,590600],["2020-02-27",8700.0,8700.0,8400.0,8700.0,414000],["2020-02-28",8400.0,8900.0,8400.0,8800.0,315600],["2020-03-02",8800.0,9100.0,8600.0,8800.0,264900],["2020-03-03",8800.0,8800.0,8400.0,8600.0,334100],["2020-03-04",8700.0,8800.0,8400.0,8600.0,179700],["2020-03-05",8500.0,8600.0,8300.0,8300.0,377700],["2020-03-06",8300.0,8400.0,8000.0,8200.0,311100],["2020-03-09",7800.0,8100.0,7400.0,7700.0,740800],["2020-03-10",7500.0,7800.0,7400.0,7800.0,125100],["2020-03-11",7700.0,7800.0,7500.0,7700.0,200200],["2020-03-12",7600.0,7700.0,7400.0,7600.0,348000],["2020-03-13",7400.0,7600.0,6800.0,7600.0,670500],["2020-03-16",7500.0,7800.0,7500.0,7800.0,135100],["2020-03-17",7800.0,8200.0,7700.0,8100.0,342600],["2020-03-18",8200.0,8300.0,8100.0,8200.0,269500],["2020-03-19",8000.0,8200.0,7900.0,8000.0,188000],["2020-03-20",7900.0,8000.0,7700.0,7900.0,154000],["2020-03-23",7800.0,7900.0,7200.0,7500.0,366700],["2020-03-24",6400.0,7900.0,6400.0,7900.0,201600],["2020-03-25",7600.0,7900.0,7600.0,7900.0,348200],["2020-03-26",7800.0,7900.0,7700.0,7900.0,125700],["2020-03-27",7700.0,7900.0,7600.0,7900.0,201700],["2020-03-30",7700.0,7700.0,7200.0,7500.0,275600],["2020-03-31",7500.0,7700.0,7200.0,7500.0,172100],["2020-04-01",7500.0,7800.0,7500.0,7800.0,123600],["2020-04-03",7700.0,7900.0,7700.0,7900.0,89600],["2020-04-06",7900.0,8000.0,7800.0,7900.0,125200],["2020-04-07",7900.0,8000.0,7700.0,7800.0,151400],["2020-04-08",7600.0,7800.0,7600.0,7700.0,268600],["2020-04-09",7700.0,7800.0,7600.0,7700.0,274300],["2020-04-10",7600.0,7800.0,7600.0,7700.0,181900],["2020-04-13",7600.0,7900.0,7600.0,7800.0,195900],["2020-04-14",7800.0,7800.0,7600.0,7800.0,52700],["2020-04-15",7700.0,7900.0,7700.0,7900.0,112100],["2020-04-16",7800.0,7900.0,7700.0,7900.0,71400],["2020-04-17",7900.0,8000.0,7700.0,8000.0,241000],["2020-04-20",7900.0,8300.0,7800.0,8300.0,232600],["2020-04-21",8100.0,8300.0,8100.0,8300.0,288100],["2020-04-22",8200.0,8500.0,8100.0,8400.0,238300],["2020-04-23",8400.0,8500.0,8400.0,8500.0,283500],["2020-04-24",8500.0,8500.0,8300.0,8500.0,257600],["2020-04-27",8400.0,8500.0,8300.0,8500.0,125700],["2020-04-28",8300.0,8400.0,8100.0,8400.0,184100],["2020-04-29",8300.0,8400.0,8100.0,8400.0,32900],["2020-05-04",8100.0,8500.0,8100.0,8400.0,168500],["2020-05-05",8400.0,8500.0,8400.0,8500.0,89400],["2020-05-06",8500.0,9000.0,8500.0,8900.0,400500],["2020-05-07",8900.0,9300.0,8600.0,8900.0,256600],["2020-05-08",8800.0,9100.0,8700.0,8900.0,159600],["2020-05-11",8900.0,9000.0,8700.0,8800.0,236800],["2020-05-12",8800.0,9000.0,8700.0,9000.0,269400],["2020-05-13",8900.0,9000.0,8800.0,8900.0,83200],["2020-05-14",8800.0,8900.0,8800.0,8900.0,215400],["2020-05-15",8900.0,8900.0,8800.0,8900.0,136500],["2020-05-18",8800.0,8900.0,8600.0,8900.0,83600],["2020-05-19",8900.0,9100.0,8800.0,8900.0,140400],["2020-05-20",8800.0,8900.0,8700.0,8900.0,79300],["2020-05-21",8800.0,8800.0,8600.0,8800.0,59000],["2020-05-22",8600.0,8800.0,7400.0,8800.0,267000],["2020-05-25",8600.0,8900.0,8600.0,8700.0,165600],["2020-05-26",8700.0,8900.0,8600.0,8900.0,172300],["2020-05-27",8900.0,8900.0,8700.0,8900.0,160600],["2020-05-28",8900.0,9500.0,8800.0,9500.0,1013900],["2020-05-29",9500.0,10000.0,9400.0,9600.0,1172700],["2020-06-01",9700.0,9700.0,9300.0,9500.0,440700],["2020-06-02",9500.0,9600.0,9200.0,9600.0,399800],["2020-06-03",9400.0,9600.0,9400.0,9600.0,287900],["2020-06-04",9500.0,9800.0,9400.0,9600.0,433700],["2020-06-05",9600.0,10300.0,9600.0,10200.0,16600600],["2020-06-08",10400.0,10500.0,10100.0,10200.0,445200],["2020-06-09",10200.0,10200.0,10000.0,10200.0,484900],["2020-06-10",10100.0,10600.0,10100.0,10500.0,1756200],["2020-06-11",10500.0,11700.0,10400.0,10500.0,1606700],["2020-06-12",10600.0,11100.0,10200.0,11000.0,1077500],["2020-06-15",10700.0,12000.0,10600.0,11500.0,706100],["2020-06-16",11400.0,12100.0,11400.0,12000.0,568500],["2020-06-17",12100.0,12100.0,11300.0,11900.0,527900],["2020-06-18",11500.0,11700.0,11200.0,11300.0,750400],["2020-06-19",11400.0,11500.0,10700.0,11300.0,1043705],["2020-06-22",11100.0,11700.0,11100.0,11600.0,1079000],["2020-06-23",11600.0,11600.0,11300.0,11500.0,478000],["2020-06-24",11500.0,11700.0,11400.0,11600.0,582800],["2020-06-25",11600.0,11600.0,11200.0,11400.0,268200],["2020-06-26",11400.0,11500.0,11200.0,11300.0,235000],["2020-06-29",11400.0,11400.0,10300.0,10600.0,478900],["2020-06-30",10600.0,10800.0,10300.0,10600.0,530200],["2020-07-01",10500.0,10600.0,10200.0,10500.0,144800],["2020-07-02",10400.0,11000.0,10400.0,10800.0,201600],["2020-07-03",10800.0,10800.0,10600.0,10800.0,57500],["2020-07-06",10700.0,11000.0,10700.0,11000.0,301000],["2020-07-07",10900.0,11000.0,10700.0,10800.0,127100],["2020-07-08",10600.0,10900.0,10600.0,10900.0,2102900],["2020-07-09",10800.0,11200.0,10700.0,11100.0,461200],["2020-07-10",11000.0,11200.0,10900.0,11000.0,171100],["2020-07-13",11000.0,11100.0,10800.0,11000.0,167800],["2020-07-14",10900.0,10900.0,10700.0,10800.0,48200],["2020-07-15",10800.0,10800.0,10500.0,10600.0,139200],["2020-07-16",10600.0,10700.0,10400.0,10600.0,130300],["2020-07-17",10600.0,10600.0,10200.0,10400.0,319900],["2020-07-20",10100.0,10400.0,10000.0,10200.0,167000],["2020-07-21",10100.0,10100.0,9900.0,10000.0,217400],["2020-07-22",10000.0,10100.0,9900.0,10000.0,142000],["2020-07-23",9900.0,10100.0,9900.0,10100.0,62400],["2020-07-24",10000.0,10000.0,9300.0,9700.0,176400],["2020-07-27",8300.0,9400.0,8200.0,9200.0,313900],["2020-07-28",8700.0,9300.0,8500.0,9200.0,59900],["2020-07-29",9000.0,9100.0,8800.0,9000.0,134300],["2020-07-30",8900.0,9500.0,8800.0,9100.0,62900],["2020-07-31",9000.0,9000.0,8800.0,9000.0,37700],["2020-08-03",8900.0,9400.0,8900.0,9400.0,196400],["2020-08-04",9300.0,9500.0,9200.0,9300.0,136700],["2020-08-05",9200.0,9400.0,9200.0,9300.0,38200],["2020-08-06",9200.0,9200.0,9100.0,9200.0,66300],["2020-08-07",9200.0,9200.0,9000.0,9100.0,43500],["2020-08-10",9100.0,9500.0,9100.0,9400.0,177100],["2020-08-11",9400.0,9600.0,9200.0,9600.0,284200],["2020-08-12",9500.0,9900.0,9500.0,9900.0,175100],["2020-08-13",9800.0,10000.0,9800.0,9900.0,101800],["2020-08-14",9900.0,9900.0,9500.0,9700.0,104800],["2020-08-17",9700.0,9800.0,9400.0,9800.0,150100],["2020-08-18",9800.0,9900.0,9600.0,9700.0,175300],["2020-08-19",9800.0,9800.0,9600.0,9800.0,36000],["2020-08-20",9600.0,9800.0,9600.0,9700.0,105000],["2020-08-21",9600.0,9700.0,9500.0,9700.0,98800],["2020-08-24",9600.0,9800.0,9600.0,9700.0,123400],["2020-08-25",9600.0,9700.0,9500.0,9600.0,177800],["2020-08-26",9600.0,10000.0,9500.0,9900.0,390800],["2020-08-27",9900.0,11100.0,9900.0,10900.0,1182800],["2020-08-28",10600.0,11200.0,10600.0,10800.0,365500],["2020-08-31",10900.0,10900.0,10300.0,10500.0,213900],["2020-09-01",10500.0,10600.0,10200.0,10600.0,472400],["2020-09-03",10500.0,10600.0,10200.0,10500.0,191000],["2020-09-04",10300.0,10900.0,10200.0,10900.0,470500],["2020-09-07",10800.0,11500.0,10700.0,11000.0,715000],["2020-09-08",11000.0,11000.0,10700.0,11000.0,139200],["2020-09-09",10800.0,11100.0,10600.0,11000.0,347400],["2020-09-10",11100.0,11100.0,10700.0,10800.0,213900],["2020-09-11",10700.0,10900.0,10600.0,10900.0,137500],["2020-09-14",10700.0,10900.0,10600.0,10800.0,373800],["2020-09-15",10800.0,10900.0,10600.0,10700.0,265100],["2020-09-16",10700.0,10800.0,10600.0,10700.0,166900],["2020-09-17",10700.0,10800.0,10600.0,10600.0,186900],["2020-09-18",10600.0,10600.0,10400.0,10500.0,186600],["2020-09-21",10400.0,10500.0,10200.0,10500.0,300800],["2020-09-22",10400.0,10500.0,10200.0,10500.0,267300],["2020-09-23",10500.0,10600.0,10300.0,10500.0,140900],["2020-09-24",10400.0,10400.0,10100.0,10300.0,197700],["2020-09-25",10200.0,10500.0,10200.0,10400.0,151700],["2020-09-28",10400.0,10400.0,10200.0,10300.0,129700],["2020-09-29",10200.0,10200.0,9700.0,10000.0,393100],["2020-09-30",9800.0,9900.0,9700.0,9900.0,92400],["2020-10-01",10000.0,10400.0,9900.0,10200.0,209100],["2020-10-02",10200.0,10200.0,9700.0,10200.0,200100],["2020-10-05",10100.0,10100.0,9900.0,10000.0,117500],["2020-10-06",10000.0,10100.0,9900.0,10000.0,56900],["2020-10-07",9900.0,10000.0,9800.0,10000.0,107500],["2020-10-08",9900.0,9900.0,9800.0,9900.0,94100],["2020-10-09",9800.0,10000.0,9800.0,9800.0,102200],["2020-10-12",9800.0,10100.0,9800.0,9900.0,134000],["2020-10-13",9800.0,9900.0,9700.0,9800.0,84900],["2020-10-14",9800.0,10100.0,9700.0,9800.0,78900],["2020-10-15",9700.0,9800.0,9600.0,9700.0,83400],["2020-10-16",9500.0,9600.0,9300.0,9500.0,135600],["2020-10-19",9400.0,9600.0,9200.0,9400.0,139900],["2020-10-20",9300.0,9400.0,9200.0,9300.0,78500],["2020-10-21",9300.0,9400.0,9200.0,9200.0,97600],["2020-10-22",9200.0,9200.0,9000.0,9200.0,165300],["2020-10-23",9100.0,9900.0,9000.0,9600.0,105900],["2020-10-26",9800.0,9800.0,9300.0,9700.0,35900],["2020-10-27",9500.0,9500.0,9100.0,9200.0,129300],["2020-10-28",9100.0,9300.0,9000.0,9100.0,159300],["2020-10-29",9100.0,9100.0,8900.0,9100.0,73100],["2020-10-30",9100.0,9600.0,8800.0,9600.0,142500],["2020-11-02",9200.0,9300.0,9100.0,9300.0,37100],["2020-11-03",9500.0,9500.0,9100.0,9400.0,85000],["2020-11-04",9200.0,9400.0,9100.0,9400.0,63300],["2020-11-05",9300.0,9300.0,9200.0,9300.0,13800],["2020-11-06",9200.0,9300.0,9100.0,9300.0,76900],["2020-11-09",9100.0,9200.0,9000.0,9200.0,55100],["2020-11-10",9200.0,9200.0,9000.0,9200.0,57400],["2020-11-11",9100.0,9200.0,9000.0,9200.0,77800],["2020-11-12",9000.0,9200.0,8900.0,9200.0,126900],["2020-11-13",9000.0,9300.0,9000.0,9300.0,177500],["2020-11-16",9200.0,9300.0,9100.0,9200.0,83700],["2020-11-17",9000.0,9300.0,9000.0,9300.0,73500],["2020-11-18",9200.0,10000.0,9200.0,9700.0,537400],["2020-11-19",9800.0,9800.0,9600.0,9700.0,88500],["2020-11-20",9700.0,9700.0,9500.0,9600.0,157700],["2020-11-23",9600.0,9700.0,9400.0,9600.0,93000],["2020-11-24",9500.0,9600.0,9400.0,9600.0,274000],["2020-11-25",9600.0,9900.0,9500.0,9700.0,190600],["2020-11-26",9700.0,9700.0,9500.0,9700.0,131900],["2020-11-27",9600.0,9700.0,9400.0,9600.0,159300],["2020-11-30",9600.0,10000.0,9500.0,9800.0,388300],["2020-12-01",9800.0,10000.0,9400.0,10000.0,281800],["2020-12-02",9900.0,10000.0,9800.0,10000.0,272600],["2020-12-03",9900.0,10000.0,9800.0,10000.0,277100],["2020-12-04",10000.0,10400.0,9900.0,10300.0,450800],["2020-12-07",10300.0,10300.0,10000.0,10100.0,322800],["2020-12-08",10000.0,10200.0,9900.0,10000.0,273900],["2020-12-09",10000.0,10000.0,9600.0,9800.0,942500],["2020-12-10",9800.0,10000.0,9700.0,10000.0,259400],["2020-12-11",9900.0,10000.0,9800.0,10000.0,124700],["2020-12-14",10000.0,10000.0,9700.0,9900.0,262200],["2020-12-15",9800.0,9900.0,9600.0,9800.0,210200],["2020-12-16",9700.0,9800.0,9700.0,9800.0,115100],["2020-12-17",9700.0,9800.0,9600.0,9800.0,225300],["2020-12-18",9700.0,9800.0,9600.0,9800.0,144000],["2020-12-21",9800.0,9900.0,9700.0,9900.0,208400],["2020-12-22",9800.0,9900.0,9700.0,9900.0,335700],["2020-12-23",9900.0,10900.0,9900.0,10700.0,1090700],["2020-12-24",10900.0,11700.0,10200.0,11400.0,1432300],["2020-12-25",11400.0,11800.0,11400.0,11700.0,643800],["2020-12-28",11700.0,11700.0,10600.0,11000.0,1075900],["2020-12-29",10900.0,11500.0,10600.0,11300.0,823100],["2020-12-30",11300.0,11400.0,11000.0,11200.0,716200],["2020-12-31",11300.0,11300.0,11000.0,11300.0,162500],["2021-01-04",11000.0,11400.0,10800.0,11300.0,519400],["2021-01-05",11300.0,11400.0,11100.0,11300.0,459700],["2021-01-06",11300.0,12000.0,11300.0,11800.0,1187500],["2021-01-07",11800.0,12000.0,11600.0,11900.0,392800],["2021-01-08",11800.0,11900.0,11400.0,11500.0,590200],["2021-01-11",11500.0,11500.0,11200.0,11500.0,691000],["2021-01-12",11400.0,11500.0,11100.0,11400.0,483600],["2021-01-13",11300.0,12500.0,11300.0,12300.0,2011800],["2021-01-14",12200.0,12300.0,12000.0,12200.0,579300],["2021-01-15",12100.0,12200.0,11900.0,12100.0,382700],["2021-01-18",12100.0,12600.0,12000.0,12200.0,913400],["2021-01-19",12000.0,12400.0,10800.0,11400.0,775300],["2021-01-20",11200.0,11500.0,10300.0,11400.0,377400],["2021-01-21",11300.0,11600.0,11000.0,11500.0,204000],["2021-01-22",11500.0,11700.0,11300.0,11700.0,273000],["2021-01-25",11500.0,11600.0,11300.0,11400.0,222200],["2021-01-26",11200.0,11400.0,10700.0,10900.0,510600],["2021-01-27",10600.0,10900.0,10100.0,10400.0,791500],["2021-01-28",10000.0,10000.0,9100.0,9100.0,515000],["2021-01-29",8100.0,9400.0,8000.0,9400.0,279000],["2021-02-01",9400.0,9600.0,9000.0,9300.0,172100],["2021-02-02",9200.0,9700.0,9100.0,9700.0,153600],["2021-02-03",9700.0,10200.0,9700.0,10200.0,190700],["2021-02-04",10200.0,10600.0,10000.0,10300.0,167200],["2021-02-05",10300.0,10300.0,9900.0,10200.0,63300],["2021-02-08",10300.0,10300.0,9500.0,9900.0,189000],["2021-02-09",9600.0,10400.0,9600.0,10400.0,118500],["2021-02-17",10100.0,10500.0,10100.0,10500.0,88700],["2021-02-18",10600.0,10800.0,10300.0,10400.0,175500],["2021-02-19",10200.0,10500.0,10100.0,10300.0,169500],["2021-02-22",10300.0,10400.0,10100.0,10200.0,102600],["2021-02-23",10200.0,10300.0,10000.0,10200.0,93500],["2021-02-24",10200.0,10200.0,9900.0,10100.0,235100],["2021-02-25",10000.0,10000.0,9900.0,10000.0,107600],["2021-02-26",9900.0,10200.0,9900.0,10200.0,150300],["2021-03-01",10100.0,10300.0,10100.0,10200.0,247000],["2021-03-02",10200.0,10800.0,10200.0,10800.0,496900],["2021-03-03",10600.0,11200.0,10600.0,11200.0,409500],["2021-03-04",11200.0,11600.0,10800.0,11500.0,838800],["2021-03-05",11500.0,12200.0,11400.0,12000.0,1338100],["2021-03-08",12100.0,12100.0,11700.0,12000.0,568200],["2021-03-09",12000.0,12000.0,11300.0,11500.0,403400],["2021-03-10",11400.0,11400.0,11100.0,11400.0,440400],["2021-03-11",11400.0,11800.0,11200.0,11600.0,516300],["2021-03-12",11600.0,11700.0,11300.0,11400.0,256400],["2021-03-15",11400.0,11500.0,11100.0,11300.0,262600],["2021-03-16",11200.0,11300.0,10900.0,11200.0,452689],["2021-03-17",11200.0,11300.0,11100.0,11300.0,404400],["2021-03-18",11300.0,11400.0,11100.0,11200.0,377800],["2021-03-19",11200.0,11200.0,10900.0,11200.0,387500],["2021-03-22",10200.0,11100.0,10200.0,11000.0,253300],["2021-03-23",11000.0,11100.0,10700.0,10900.0,430100],["2021-03-24",10800.0,10900.0,10500.0,10900.0,213700],["2021-03-25",10800.0,10800.0,10600.0,10700.0,135400],["2021-03-26",10600.0,10700.0,10300.0,10700.0,403100],["2021-03-29",10700.0,10900.0,10500.0,10700.0,214100],["2021-03-30",10600.0,10700.0,10400.0,10600.0,296200],["2021-03-31",10600.0,10700.0,10400.0,10500.0,236700],["2021-04-01",10500.0,11400.0,10400.0,11200.0,484900],["2021-04-02",11200.0,11200.0,10800.0,11000.0,358000],["2021-04-05",11000.0,11000.0,10700.0,10800.0,139100],["2021-04-06",10800.0,10800.0,10500.0,10500.0,757200],["2021-04-07",10500.0,11000.0,10500.0,10900.0,579500],["2021-04-08",10900.0,11700.0,10800.0,11600.0,1368100],["2021-04-09",11400.0,11600.0,11000.0,11200.0,448700],["2021-04-12",11200.0,11300.0,11000.0,11300.0,405300],["2021-04-13",11000.0,11200.0,10800.0,10900.0,366200],["2021-04-14",10900.0,11100.0,10600.0,11000.0,273000],["2021-04-15",11000.0,11300.0,10700.0,10900.0,264900],["2021-04-16",10800.0,10800.0,10500.0,10600.0,479700],["2021-04-19",10500.0,10800.0,10500.0,10800.0,373500],["2021-04-20",10900.0,11000.0,10500.0,10700.0,254900],["2021-04-22",10700.0,10700.0,10200.0,10200.0,217900],["2021-04-23",10400.0,10500.0,10200.0,10500.0,174400],["2021-04-26",10300.0,10500.0,10000.0,10200.0,251100],["2021-04-27",9900.0,10100.0,9900.0,10000.0,256300],["2021-04-28",9900.0,10000.0,9800.0,9900.0,128500],["2021-04-29",9900.0,10200.0,9900.0,10100.0,135600],["2021-05-04",9800.0,9900.0,9700.0,9800.0,162600],["2021-05-05",10000.0,10100.0,9900.0,10100.0,167400],["2021-05-06",10200.0,10200.0,9900.0,10000.0,78800],["2021-05-07",10000.0,10000.0,9700.0,9700.0,159700],["2021-05-10",9600.0,9700.0,9300.0,9300.0,393800],["2021-05-11",9100.0,10000.0,9100.0,9600.0,135700],["2021-05-12",9600.0,9800.0,9600.0,9800.0,46300],["2021-05-13",9800.0,9800.0,9600.0,9700.0,96100],["2021-05-14",9700.0,9900.0,9600.0,9700.0,112000],["2021-05-17",9700.0,9700.0,9500.0,9600.0,82200],["2021-05-18",9600.0,9800.0,9400.0,9500.0,84900],["2021-05-19",9500.0,9500.0,9300.0,9300.0,153900],["2021-05-20",9300.0,9700.0,9200.0,9500.0,142500],["2021-05-21",9500.0,9600.0,9300.0,9600.0,83300],["2021-05-24",9500.0,9600.0,9300.0,9600.0,125800],["2021-05-25",9500.0,9700.0,9500.0,9700.0,78900],["2021-05-26",9700.0,9700.0,9400.0,9700.0,73300],["2021-05-27",9600.0,9600.0,9300.0,9400.0,82100],["2021-05-28",9400.0,9400.0,9200.0,9200.0,145700],["2021-05-31",9200.0,9500.0,9100.0,9300.0,223000],["2021-06-01",9100.0,9900.0,9100.0,9900.0,249000],["2021-06-02",9900.0,10400.0,9800.0,10200.0,345400],["2021-06-03",10100.0,10500.0,10100.0,10200.0,221600],["2021-06-04",10200.0,10500.0,9900.0,10400.0,292647],["2021-06-07",10300.0,10600.0,10100.0,10200.0,224500],["2021-06-08",10300.0,10300.0,9800.0,9800.0,250400],["2021-06-09",9800.0,9900.0,9400.0,9800.0,151000],["2021-06-10",9900.0,10100.0,9500.0,9600.0,72700],["2021-06-11",9600.0,9800.0,9500.0,9800.0,91300],["2021-06-14",9000.0,10100.0,8500.0,9600.0,211300],["2021-06-15",9600.0,10100.0,9500.0,9900.0,240400],["2021-06-16",9900.0,10300.0,9900.0,10100.0,214100],["2021-06-17",10000.0,10000.0,9800.0,10000.0,53500],["2021-06-18",10400.0,10400.0,9800.0,9900.0,122700],["2021-06-21",9900.0,10200.0,9800.0,10000.0,272100],["2021-06-22",10000.0,10200.0,9900.0,10000.0,97200],["2021-06-23",10000.0,10000.0,9800.0,9800.0,137000],["2021-06-24",9900.0,9900.0,9600.0,9800.0,132100],["2021-06-25",9600.0,9700.0,9600.0,9700.0,102100],["2021-06-28",9900.0,9900.0,9600.0,9800.0,107900],["2021-06-29",9700.0,9800.0,9600.0,9600.0,87200],["2021-06-30",9600.0,9700.0,9500.0,9600.0,46800],["2021-07-01",9600.0,9600.0,9500.0,9600.0,108000],["2021-07-02",9500.0,9600.0,9400.0,9500.0,195200],["2021-07-05",9500.0,9500.0,9300.0,9500.0,173500],["2021-07-06",9500.0,9500.0,9100.0,9100.0,146500],["2021-07-07",9200.0,9200.0,9000.0,9000.0,173800],["2021-07-08",9000.0,9100.0,8900.0,9100.0,101100],["2021-07-09",9200.0,9200.0,8900.0,9000.0,135700],["2021-07-12",8800.0,8900.0,8000.0,8300.0,97600],["2021-07-13",8400.0,8800.0,8300.0,8700.0,140800],["2021-07-14",8700.0,8800.0,8500.0,8600.0,37100],["2021-07-15",8600.0,8700.0,8600.0,8700.0,46200],["2021-07-16",8600.0,8700.0,8500.0,8600.0,16900],["2021-07-19",8500.0,8500.0,8200.0,8200.0,63700],["2021-07-20",8200.0,8300.0,8100.0,8300.0,78000],["2021-07-21",7500.0,8300.0,7500.0,8100.0,15600],["2021-07-22",8100.0,8100.0,8100.0,8100.0,0],["2021-07-23",8100.0,8100.0,8100.0,8100.0,0],["2021-07-26",8100.0,8100.0,8100.0,8100.0,0],["2021-07-27",8100.0,8100.0,8100.0,8100.0,0],["2021-07-28",8100.0,8100.0,8100.0,8100.0,0],["2021-07-29",8100.0,8100.0,8100.0,8100.0,0],["2021-07-30",8000.0,8100.0,7800.0,8000.0,189300],["2021-08-02",8000.0,8000.0,8000.0,8000.0,0],["2021-08-03",8000.0,8000.0,8000.0,8000.0,0],["2021-08-04",8000.0,8000.0,8000.0,8000.0,0],["2021-08-05",8000.0,8000.0,8000.0,8000.0,0],["2021-08-06",8000.0,8300.0,8000.0,8200.0,185700],["2021-08-09",8200.0,8200.0,8200.0,8200.0,0],["2021-08-10",8200.0,8200.0,8200.0,8200.0,0],["2021-08-11",8200.0,8200.0,8200.0,8200.0,0],["2021-08-12",8200.0,8200.0,8200.0,8200.0,0],["2021-08-13",8200.0,8500.0,8200.0,8200.0,248100],["2021-08-16",8300.0,8300.0,8300.0,8300.0,0],["2021-08-17",8300.0,8300.0,8300.0,8300.0,0],["2021-08-18",8300.0,8300.0,8300.0,8300.0,0],["2021-08-19",8300.0,8300.0,8300.0,8300.0,0],["2021-08-20",8300.0,8300.0,7900.0,8000.0,243700],["2021-08-23",8100.0,8100.0,8100.0,8100.0,0],["2021-08-24",8100.0,8100.0,8100.0,8100.0,0],["2021-08-25",8100.0,8100.0,8100.0,8100.0,0],["2021-08-26",8100.0,8100.0,8100.0,8100.0,0],["2021-08-27",8000.0,8000.0,7700.0,7900.0,223200],["2021-08-30",7900.0,7900.0,7900.0,7900.0,0],["2021-08-31",7900.0,7900.0,7900.0,7900.0,0],["2021-09-01",7900.0,7900.0,7900.0,7900.0,0],["2021-09-06",7900.0,7900.0,7900.0,7900.0,0],["2021-09-07",7900.0,7900.0,7900.0,7900.0,0],["2021-09-08",7900.0,7900.0,7900.0,7900.0,0],["2021-09-09",7900.0,7900.0,7900.0,7900.0,0],["2021-09-10",8000.0,8100.0,7900.0,8100.0,385200],["2021-09-13",8000.0,8000.0,8000.0,8000.0,0],["2021-09-14",8000.0,8000.0,8000.0,8000.0,0],["2021-09-15",8000.0,8000.0,8000.0,8000.0,0],["2021-09-16",8000.0,8000.0,8000.0,8000.0,0],["2021-09-17",8100.0,9200.0,8100.0,9200.0,1035500],["2021-09-20",9000.0,9000.0,9000.0,9000.0,0],["2021-09-21",9000.0,9000.0,9000.0,9000.0,0],["2021-09-22",9000.0,9000.0,9000.0,9000.0,0],["2021-09-23",9000.0,9000.0,9000.0,9000.0,0],["2021-09-24",9400.0,10000.0,9200.0,9500.0,438300],["2021-09-27",9500.0,9500.0,9500.0,9500.0,0],["2021-09-28",9500.0,9500.0,9500.0,9500.0,0],["2021-09-29",9500.0,9500.0,9500.0,9500.0,0],["2021-09-30",9500.0,9500.0,9500.0,9500.0,0],["2021-10-01",9500.0,10100.0,9100.0,9900.0,895300],["2021-10-04",9900.0,9900.0,9900.0,9900.0,0],["2021-10-05",9900.0,9900.0,9900.0,9900.0,0],["2021-10-06",9900.0,9900.0,9900.0,9900.0,0],["2021-10-07",9900.0,9900.0,9900.0,9900.0,0],["2021-10-08",9500.0,10400.0,9500.0,9600.0,721147],["2021-10-11",9900.0,9900.0,9900.0,9900.0,0],["2021-10-12",9900.0,9900.0,9900.0,9900.0,0],["2021-10-13",9900.0,9900.0,9900.0,9900.0,0],["2021-10-14",9900.0,9900.0,9900.0,9900.0,0],["2021-10-15",9600.0,9900.0,9100.0,9400.0,642400],["2021-10-18",9400.0,9400.0,9400.0,9400.0,0],["2021-10-19",9400.0,9400.0,9400.0,9400.0,0],["2021-10-20",9400.0,9400.0,9400.0,9400.0,0],["2021-10-21",9400.0,9400.0,9400.0,9400.0,0],["2021-10-22",9400.0,9500.0,9200.0,9400.0,819500],["2021-10-25",9300.0,9300.0,9300.0,9300.0,0],["2021-10-26",9300.0,9300.0,9300.0,9300.0,0],["2021-10-27",9300.0,9300.0,9300.0,9300.0,0],["2021-10-28",9300.0,9300.0,9300.0,9300.0,0],["2021-10-29",9500.0,9900.0,9500.0,9800.0,1535100],["2021-11-01",9700.0,9700.0,9700.0,9700.0,0],["2021-11-02",9700.0,9700.0,9700.0,9700.0,0],["2021-11-03",9700.0,9700.0,9700.0,9700.0,0],["2021-11-04",9700.0,9700.0,9700.0,9700.0,0],["2021-11-05",10200.0,10700.0,10000.0,10500.0,2578500],["2021-11-08",10400.0,10400.0,10400.0,10400.0,0],["2021-11-09",10400.0,10400.0,10400.0,10400.0,0],["2021-11-10",10400.0,10400.0,10400.0,10400.0,0],["2021-11-11",10400.0,10400.0,10400.0,10400.0,0],["2021-11-12",10500.0,11900.0,10500.0,11900.0,12257600],["2021-11-15",11900.0,11900.0,11900.0,11900.0,0],["2021-11-16",11900.0,11900.0,11900.0,11900.0,0],["2021-11-17",11900.0,11900.0,11900.0,11900.0,0],["2021-11-18",11900.0,11900.0,11900.0,11900.0,0],["2021-11-19",13600.0,13600.0,13600.0,13600.0,1492800],["2021-11-22",13600.0,13600.0,13600.0,13600.0,0],["2021-11-23",13600.0,13600.0,13600.0,13600.0,0],["2021-11-24",13600.0,13600.0,13600.0,13600.0,0],["2021-11-25",13600.0,13600.0,13600.0,13600.0,0],["2021-11-26",15600.0,15600.0,15600.0,15600.0,2044300],["2021-11-29",15600.0,15600.0,15600.0,15600.0,0],["2021-11-30",15600.0,15600.0,15600.0,15600.0,0],["2021-12-01",15600.0,15600.0,15600.0,15600.0,0],["2021-12-02",15600.0,15600.0,15600.0,15600.0,0],["2021-12-03",17900.0,17900.0,16000.0,17800.0,4287147],["2021-12-06",17800.0,17800.0,17800.0,17800.0,0],["2021-12-07",17800.0,17800.0,17800.0,17800.0,0],["2021-12-08",17800.0,17800.0,17800.0,17800.0,0],["2021-12-09",17800.0,17800.0,17800.0,17800.0,0],["2021-12-10",17800.0,18600.0,15200.0,15200.0,2723800],["2021-12-13",15800.0,15800.0,15800.0,15800.0,0],["2021-12-14",15800.0,15800.0,15800.0,15800.0,0],["2021-12-15",15800.0,15800.0,15800.0,15800.0,0],["2021-12-16",15800.0,15800.0,15800.0,15800.0,0],["2021-12-17",15700.0,16300.0,13500.0,15500.0,3831100],["2021-12-20",14600.0,14600.0,14600.0,14600.0,0],["2021-12-21",14600.0,14600.0,14600.0,14600.0,0],["2021-12-22",14600.0,14600.0,14600.0,14600.0,0],["2021-12-23",14600.0,14600.0,14600.0,14600.0,0],["2021-12-24",15500.0,16700.0,15500.0,16700.0,4094200],["2021-12-27",16700.0,16700.0,16700.0,16700.0,0],["2021-12-28",19200.0,19200.0,19000.0,19200.0,357200],["2021-12-29",22000.0,22000.0,20900.0,22000.0,5829900],["2021-12-30",24900.0,25000.0,22400.0,23500.0,1494900],["2021-12-31",23400.0,23900.0,21800.0,21800.0,729800],["2022-01-04",22300.0,22300.0,21000.0,21900.0,954100],["2022-01-05",21900.0,24000.0,21200.0,22400.0,1354000],["2022-01-06",23000.0,23500.0,22200.0,22600.0,1913400],["2022-01-07",23100.0,23500.0,22400.0,22400.0,799000],["2022-01-10",23000.0,24000.0,22200.0,22500.0,935600],["2022-01-11",22500.0,22900.0,21900.0,22000.0,453100],["2022-01-12",21600.0,23500.0,20000.0,21300.0,956200],["2022-01-13",21800.0,21900.0,18700.0,18700.0,6295400],["2022-01-14",17000.0,19000.0,16500.0,18600.0,406800],["2022-01-17",19500.0,20000.0,15200.0,16500.0,794800],["2022-01-18",16000.0,16800.0,15000.0,15500.0,505800],["2022-01-19",15100.0,16900.0,15100.0,16200.0,324700],["2022-01-20",16300.0,17200.0,16200.0,17000.0,484300],["2022-01-21",17000.0,17000.0,15900.0,16200.0,566000],["2022-01-24",16200.0,16200.0,14500.0,14500.0,456200],["2022-01-25",14000.0,15100.0,14000.0,14800.0,277000],["2022-01-26",15100.0,15500.0,14400.0,14700.0,353200],["2022-01-27",14800.0,14800.0,14000.0,14400.0,133400],["2022-01-28",14300.0,14500.0,13700.0,14400.0,242900],["2022-02-07",14400.0,15700.0,14400.0,15300.0,182600],["2022-02-08",15900.0,15900.0,15100.0,15400.0,217500],["2022-02-09",15400.0,15500.0,15000.0,15400.0,177700],["2022-02-10",15300.0,15400.0,14900.0,15300.0,279900],["2022-02-11",15400.0,15500.0,15000.0,15000.0,230200],["2022-02-14",15000.0,15100.0,14800.0,14900.0,264200],["2022-02-15",15000.0,15000.0,14800.0,15000.0,85800],["2022-02-16",15000.0,15300.0,14900.0,15100.0,480500],["2022-02-17",15200.0,15200.0,14800.0,15000.0,275500],["2022-02-18",15000.0,17000.0,14900.0,16500.0,592747],["2022-02-21",16500.0,17400.0,16500.0,17200.0,753500],["2022-02-22",17300.0,17300.0,16300.0,17100.0,597500],["2022-02-23",16800.0,19100.0,16800.0,18300.0,713900],["2022-02-24",18200.0,18800.0,16500.0,17500.0,750000],["2022-02-25",18200.0,18200.0,17400.0,17400.0,501900],["2022-02-28",17400.0,17700.0,17100.0,17100.0,342400],["2022-03-01",17300.0,18100.0,17100.0,18000.0,564600],["2022-03-02",18000.0,18500.0,17100.0,17400.0,603600],["2022-03-03",17500.0,17600.0,17200.0,17200.0,384100],["2022-03-04",17500.0,18000.0,17200.0,17300.0,553700],["2022-03-07",17300.0,17800.0,17200.0,17400.0,549300],["2022-03-08",17300.0,17400.0,16500.0,16900.0,711900],["2022-03-09",16800.0,17000.0,15700.0,16300.0,698300],["2022-03-10",16200.0,16600.0,15900.0,16100.0,395200],["2022-03-11",16100.0,16200.0,15000.0,15600.0,829700],["2022-03-14",15600.0,15900.0,15000.0,15900.0,300500],["2022-03-15",15700.0,16200.0,15700.0,16100.0,269100],["2022-03-16",16000.0,17500.0,15900.0,15900.0,6237000],["2022-03-17",16200.0,16400.0,15900.0,16200.0,225800],["2022-03-18",16100.0,16100.0,15600.0,15900.0,420200],["2022-03-21",15900.0,16100.0,15700.0,16000.0,365900],["2022-03-22",16100.0,16800.0,16000.0,16300.0,668500],["2022-03-23",14000.0,16500.0,14000.0,16200.0,847900],["2022-03-24",14000.0,18100.0,13500.0,18100.0,4291800],["2022-03-25",18200.0,19500.0,18200.0,19400.0,6176700],["2022-03-28",19400.0,19400.0,18400.0,19300.0,1305600],["2022-03-29",19000.0,20500.0,18700.0,20000.0,1008200],["2022-03-30",19800.0,19900.0,18100.0,18900.0,979900],["2022-03-31",18900.0,19000.0,18300.0,18300.0,835300],["2022-04-01",18300.0,18800.0,17500.0,18500.0,760400],["2022-04-04",18500.0,18700.0,18100.0,18600.0,244400],["2022-04-05",18500.0,18700.0,18100.0,18500.0,418100],["2022-04-06",18200.0,18200.0,15800.0,17000.0,2746900],["2022-04-07",17000.0,17200.0,16500.0,16500.0,384000],["2022-04-08",16500.0,16600.0,14600.0,14600.0,901700],["2022-04-12",16200.0,16300.0,14900.0,15000.0,468600],["2022-04-13",15400.0,16100.0,15000.0,15900.0,592100],["2022-04-14",15900.0,16000.0,15100.0,15300.0,679700],["2022-04-15",15000.0,15100.0,14300.0,14500.0,684500],["2022-04-18",14000.0,14500.0,12600.0,12900.0,523400],["2022-04-19",12800.0,13500.0,11700.0,12100.0,558800],["2022-04-20",12000.0,12100.0,11100.0,11200.0,435300],["2022-04-21",11200.0,11200.0,10000.0,10600.0,523100],["2022-04-22",10500.0,11800.0,10300.0,11800.0,621800],["2022-04-25",12000.0,12000.0,10300.0,10800.0,268500],["2022-04-26",10800.0,12100.0,9700.0,11700.0,393800],["2022-04-27",11300.0,12000.0,11100.0,11800.0,204800],["2022-04-28",12000.0,13000.0,12000.0,12300.0,312000],["2022-04-29",12500.0,12700.0,11900.0,12600.0,231900],["2022-05-04",12400.0,12900.0,12400.0,12700.0,204700],["2022-05-05",12200.0,13200.0,12000.0,12400.0,355700],["2022-05-06",12300.0,12400.0,11400.0,11500.0,218300],["2022-05-09",11500.0,11500.0,10100.0,10500.0,360400],["2022-05-10",10500.0,11100.0,10100.0,11000.0,261600],["2022-05-11",11000.0,11600.0,11000.0,11300.0,117500],["2022-05-12",11300.0,12000.0,10300.0,10500.0,181300],["2022-05-13",10600.0,10900.0,9800.0,10000.0,348800],["2022-05-16",10200.0,11100.0,10200.0,10300.0,284700],["2022-05-17",10500.0,11400.0,10300.0,11200.0,189100],["2022-05-18",11100.0,11600.0,10900.0,10900.0,315600],["2022-05-19",10800.0,11300.0,10800.0,11200.0,178700],["2022-05-20",11400.0,11400.0,11000.0,11100.0,284700],["2022-05-23",11100.0,11500.0,10700.0,10900.0,192800],["2022-05-24",11000.0,11100.0,10000.0,10800.0,218000],["2022-05-25",10800.0,11500.0,10700.0,11500.0,212400],["2022-05-26",11500.0,11500.0,11000.0,11000.0,133900],["2022-05-27",11100.0,11300.0,10900.0,11000.0,145300],["2022-05-30",11000.0,11500.0,11000.0,11300.0,214900],["2022-05-31",11400.0,11500.0,11200.0,11200.0,267400],["2022-06-01",11300.0,11500.0,11100.0,11200.0,119200],["2022-06-02",11200.0,11200.0,10800.0,10800.0,322100],["2022-06-03",11000.0,11000.0,10600.0,10800.0,181300],["2022-06-06",10800.0,10900.0,10500.0,10500.0,115300],["2022-06-07",10600.0,10600.0,10300.0,10400.0,706000],["2022-06-08",10700.0,10900.0,10500.0,10900.0,235300],["2022-06-09",10800.0,10800.0,10600.0,10800.0,110000],["2022-06-10",10700.0,11500.0,10400.0,10800.0,407800],["2022-06-13",10500.0,10500.0,10000.0,10300.0,357800],["2022-06-14",9800.0,10400.0,9800.0,10100.0,163700],["2022-06-15",9800.0,10100.0,9500.0,9900.0,299700],["2022-06-16",9900.0,10100.0,9400.0,9500.0,155700],["2022-06-17",9500.0,9500.0,8500.0,8600.0,396000],["2022-06-20",8800.0,8800.0,7500.0,7700.0,408100],["2022-06-21",7900.0,7900.0,6900.0,7400.0,369900],["2022-06-22",7100.0,7600.0,7100.0,7400.0,87500],["2022-06-23",7700.0,8200.0,7600.0,8200.0,155100],["2022-06-24",8200.0,8900.0,8200.0,8700.0,247100],["2022-06-27",8500.0,8900.0,8400.0,8600.0,132400],["2022-06-28",8900.0,9300.0,8600.0,8800.0,117900],["2022-06-29",8500.0,9300.0,8500.0,8900.0,231900],["2022-06-30",8900.0,10000.0,8400.0,9600.0,333600],["2022-07-01",9300.0,9300.0,8600.0,8900.0,129000],["2022-07-04",9300.0,9300.0,8800.0,9000.0,40200],["2022-07-05",9000.0,9000.0,8600.0,8800.0,123200],["2022-07-06",8300.0,8600.0,8000.0,8300.0,208700],["2022-07-07",8300.0,8300.0,7800.0,8100.0,79500],["2022-07-08",8500.0,8500.0,8000.0,8400.0,58600],["2022-07-11",8200.0,8300.0,7800.0,8100.0,113300],["2022-07-12",8000.0,8700.0,8000.0,8600.0,159800],["2022-07-13",8600.0,8900.0,8400.0,8800.0,148700],["2022-07-14",8700.0,8800.0,8400.0,8700.0,138400],["2022-07-15",8600.0,8900.0,8400.0,8800.0,336500],["2022-07-18",8500.0,8900.0,8500.0,8900.0,106000],["2022-07-19",8700.0,9000.0,8600.0,9000.0,159700],["2022-07-20",8800.0,9100.0,8800.0,9100.0,152900],["2022-07-21",9100.0,9200.0,8800.0,9100.0,133500],["2022-07-22",9100.0,9200.0,8900.0,9200.0,107200],["2022-07-25",9000.0,9000.0,8800.0,9000.0,103200],["2022-07-26",8800.0,9000.0,8700.0,8800.0,75700],["2022-07-27",8800.0,8800.0,8600.0,8800.0,40000],["2022-07-28",9000.0,9000.0,8600.0,8900.0,78300],["2022-07-29",8800.0,9000.0,8700.0,8900.0,124500],["2022-08-01",8800.0,8900.0,8600.0,8900.0,222800],["2022-08-02",8800.0,9100.0,8800.0,9000.0,201200],["2022-08-03",8900.0,9400.0,8900.0,9300.0,228400],["2022-08-04",9300.0,9400.0,9200.0,9400.0,216700],["2022-08-05",9200.0,9400.0,9100.0,9400.0,116300],["2022-08-08",9500.0,10400.0,9300.0,10300.0,584200],["2022-08-09",10100.0,10400.0,9800.0,10100.0,358500],["2022-08-10",10100.0,10200.0,9900.0,10000.0,138700],["2022-08-11",10100.0,10100.0,9600.0,9700.0,354300],["2022-08-12",9900.0,10000.0,9600.0,9900.0,279400],["2022-08-15",10000.0,10600.0,9800.0,10100.0,3001000],["2022-08-16",10100.0,10500.0,10100.0,10300.0,94200],["2022-08-17",10600.0,10600.0,10100.0,10300.0,5458000],["2022-08-18",10200.0,10200.0,9800.0,10000.0,235900],["2022-08-19",10100.0,10200.0,9800.0,10000.0,146600],["2022-08-22",10100.0,11300.0,10000.0,11300.0,1204000],["2022-08-23",11500.0,12700.0,11500.0,12600.0,3549200],["2022-08-24",12500.0,13000.0,11900.0,12200.0,2072000],["2022-08-25",12100.0,13000.0,11900.0,12200.0,2491700],["2022-08-26",12000.0,12200.0,11300.0,11800.0,1529600],["2022-08-29",11600.0,13400.0,11100.0,12600.0,2598300],["2022-08-30",12800.0,13000.0,12100.0,12200.0,942400],["2022-08-31",12200.0,12400.0,11800.0,12400.0,888100],["2022-09-05",12300.0,12700.0,12000.0,12600.0,971300],["2022-09-06",12600.0,13300.0,12500.0,12700.0,1305900],["2022-09-07",12700.0,12800.0,11700.0,11700.0,1039900],["2022-09-08",12000.0,12100.0,11100.0,11200.0,1094700],["2022-09-09",11500.0,11800.0,10900.0,11800.0,638700],["2022-09-12",11800.0,12000.0,11400.0,11600.0,439700],["2022-09-13",11700.0,11700.0,11000.0,11100.0,856900],["2022-09-14",11000.0,11400.0,10600.0,11300.0,674800],["2022-09-15",11300.0,11500.0,11000.0,11100.0,415600],["2022-09-16",11100.0,11100.0,10200.0,10600.0,793400],["2022-09-19",10600.0,10600.0,9800.0,9800.0,765400],["2022-09-20",10100.0,10300.0,9700.0,10100.0,384400],["2022-09-21",9900.0,10300.0,9700.0,9900.0,460500],["2022-09-22",9900.0,10400.0,9800.0,10400.0,515600],["2022-09-23",10400.0,10400.0,10000.0,10300.0,487000],["2022-09-26",10200.0,10200.0,9400.0,9800.0,472000],["2022-09-27",9700.0,9700.0,9100.0,9500.0,386200],["2022-09-28",9400.0,9400.0,8500.0,8800.0,567700],["2022-09-29",9000.0,9300.0,8500.0,8500.0,363600],["2022-09-30",8500.0,8600.0,7700.0,8300.0,520500],["2022-10-03",8300.0,8300.0,7500.0,7600.0,312400],["2022-10-04",7900.0,8100.0,7100.0,7300.0,440000],["2022-10-05",7500.0,8100.0,7500.0,7900.0,464400],["2022-10-06",8000.0,8000.0,7200.0,7500.0,236500],["2022-10-07",7400.0,7400.0,6600.0,6900.0,432200],["2022-10-10",6900.0,7200.0,6200.0,6900.0,418900],["2022-10-11",7200.0,7200.0,6300.0,6600.0,365700],["2022-10-12",6700.0,7100.0,6300.0,6900.0,306800],["2022-10-13",6900.0,7000.0,6900.0,7000.0,171700],["2022-10-14",7000.0,7400.0,7000.0,7300.0,455100],["2022-10-17",7200.0,7200.0,7000.0,7200.0,139300],["2022-10-18",7200.0,7400.0,7100.0,7300.0,214000],["2022-10-19",7300.0,7300.0,7100.0,7100.0,124900],["2022-10-20",7200.0,7200.0,7000.0,7000.0,268900],["2022-10-21",7000.0,7100.0,6300.0,6500.0,285800],["2022-10-24",6700.0,6700.0,5800.0,5900.0,372500],["2022-10-25",5900.0,6200.0,5400.0,6100.0,271500],["2022-10-26",6000.0,6100.0,5500.0,5500.0,136300],["2022-10-27",5700.0,6300.0,5700.0,6300.0,263200],["2022-10-28",6400.0,6400.0,6000.0,6100.0,152500],["2022-10-31",6200.0,6300.0,5800.0,6200.0,96100],["2022-11-01",6100.0,6300.0,6000.0,6100.0,122100],["2022-11-02",6300.0,6300.0,6000.0,6200.0,121900],["2022-11-03",5900.0,6100.0,5900.0,6000.0,56600],["2022-11-04",6100.0,6100.0,5500.0,5700.0,149200],["2022-11-07",5600.0,5900.0,5000.0,5000.0,200400],["2022-11-08",5400.0,5400.0,4700.0,5000.0,203200],["2022-11-09",5000.0,5200.0,4300.0,5100.0,78100],["2022-11-10",5200.0,5200.0,4400.0,4400.0,294200],["2022-11-11",4100.0,4600.0,4000.0,4200.0,171000],["2022-11-14",4200.0,4200.0,3600.0,3700.0,362400],["2022-11-15",3400.0,3500.0,3200.0,3200.0,424700],["2022-11-16",3000.0,3700.0,3000.0,3700.0,292700],["2022-11-17",3900.0,3900.0,3800.0,3900.0,567100],["2022-11-18",4400.0,4400.0,3700.0,4100.0,282600],["2022-11-21",3600.0,4600.0,3500.0,4200.0,768300],["2022-11-22",4300.0,4800.0,4200.0,4600.0,510300],["2022-11-23",4500.0,4600.0,4200.0,4300.0,243100],["2022-11-24",4200.0,4400.0,4100.0,4200.0,153400],["2022-11-25",4100.0,4500.0,4100.0,4500.0,324200],["2022-11-28",4700.0,4900.0,4500.0,4900.0,546400],["2022-11-29",4900.0,5500.0,4900.0,5500.0,774100],["2022-11-30",6100.0,6100.0,5500.0,5800.0,342100],["2022-12-01",5900.0,6400.0,5800.0,5800.0,857900],["2022-12-02",5900.0,6100.0,5500.0,6100.0,670500],["2022-12-05",6100.0,6500.0,6100.0,6200.0,425400],["2022-12-06",6300.0,6300.0,5500.0,5700.0,559700],["2022-12-07",5700.0,5800.0,5100.0,5100.0,351800],["2022-12-08",5300.0,5800.0,5300.0,5700.0,448100],["2022-12-09",5900.0,5900.0,5500.0,5700.0,209800],["2022-12-12",5700.0,5800.0,5500.0,5500.0,252500],["2022-12-13",5500.0,5600.0,5000.0,5400.0,453200],["2022-12-14",5200.0,5600.0,5200.0,5600.0,158700],["2022-12-15",5600.0,5700.0,5400.0,5600.0,142400],["2022-12-16",5500.0,5600.0,5300.0,5600.0,324900],["2022-12-19",5600.0,5600.0,5400.0,5600.0,1039000],["2022-12-20",5400.0,5600.0,5100.0,5400.0,300400],["2022-12-21",5200.0,5500.0,4800.0,5000.0,172100],["2022-12-22",5100.0,5200.0,4800.0,5000.0,132000],["2022-12-23",5100.0,5100.0,4800.0,5000.0,179200],["2022-12-26",5000.0,5000.0,4400.0,4500.0,159000],["2022-12-27",4600.0,4900.0,4500.0,4800.0,110400],["2022-12-28",4700.0,4900.0,4700.0,4900.0,103600],["2022-12-29",4800.0,5000.0,4700.0,4800.0,98900],["2022-12-30",4800.0,4900.0,4800.0,4900.0,43800],["2023-01-03",5000.0,5300.0,4900.0,5200.0,291200],["2023-01-04",5400.0,5400.0,5100.0,5200.0,122000],["2023-01-05",5400.0,5600.0,5000.0,5300.0,155400],["2023-01-06",5300.0,5400.0,5000.0,5200.0,105700],["2023-01-09",5200.0,5300.0,5000.0,5100.0,63000],["2023-01-10",5100.0,5100.0,4700.0,4900.0,161500],["2023-01-11",4900.0,5100.0,4900.0,5000.0,198100],["2023-01-12",5000.0,5100.0,4900.0,5100.0,75600],["2023-01-13",5100.0,5200.0,4900.0,5100.0,102100],["2023-01-16",5100.0,5100.0,4800.0,4900.0,92700],["2023-01-17",4900.0,5100.0,4900.0,4900.0,174700],["2023-01-18",5000.0,5100.0,5000.0,5100.0,91200],["2023-01-19",5100.0,5200.0,5000.0,5200.0,193900],["2023-01-27",5200.0,5300.0,5200.0,5200.0,250500],["2023-01-30",5300.0,5900.0,5300.0,5900.0,768600],["2023-01-31",5900.0,5900.0,5500.0,5700.0,204600],["2023-02-01",5800.0,5800.0,5200.0,5300.0,380400],["2023-02-02",5400.0,5400.0,5100.0,5300.0,269000],["2023-02-03",5300.0,5400.0,5200.0,5200.0,148200],["2023-02-06",5200.0,5300.0,5100.0,5300.0,144900],["2023-02-07",5300.0,5400.0,5100.0,5200.0,173000],["2023-02-08",5200.0,5200.0,5000.0,5200.0,132000],["2023-02-09",5200.0,5300.0,5100.0,5100.0,123800],["2023-02-10",5200.0,5200.0,5100.0,5100.0,92300],["2023-02-13",5100.0,5100.0,4900.0,5100.0,130700],["2023-02-14",5000.0,5100.0,4900.0,5000.0,97000],["2023-02-15",5100.0,5200.0,5100.0,5200.0,87300],["2023-02-16",5200.0,5400.0,5100.0,5300.0,93400],["2023-02-17",5200.0,5200.0,5100.0,5100.0,73700],["2023-02-20",5100.0,5500.0,5100.0,5500.0,233900],["2023-02-21",5500.0,5500.0,5200.0,5400.0,228900],["2023-02-22",5300.0,5300.0,5100.0,5200.0,252500],["2023-02-23",5100.0,5200.0,4900.0,5200.0,159600],["2023-02-24",5100.0,5100.0,4900.0,4900.0,125400],["2023-02-27",5000.0,5100.0,4900.0,5000.0,226400],["2023-02-28",5100.0,5100.0,5000.0,5000.0,85200],["2023-03-01",5000.0,5100.0,4900.0,5100.0,211400],["2023-03-02",5200.0,5200.0,5000.0,5000.0,48900],["2023-03-03",5100.0,5100.0,5000.0,5000.0,102200],["2023-03-06",5100.0,5200.0,5000.0,5100.0,148300],["2023-03-07",5100.0,5100.0,5000.0,5100.0,107100],["2023-03-08",5000.0,5200.0,5000.0,5200.0,75600],["2023-03-09",5200.0,5200.0,5100.0,5200.0,83300],["2023-03-10",5100.0,5100.0,5000.0,5000.0,120900],["2023-03-13",5000.0,5100.0,4900.0,5100.0,110200],["2023-03-14",5000.0,5000.0,4900.0,4900.0,93800],["2023-03-15",5000.0,5100.0,5000.0,5100.0,83300],["2023-03-16",5000.0,5100.0,4900.0,5000.0,32500],["2023-03-17",5000.0,5000.0,4900.0,5000.0,74300],["2023-03-20",4900.0,5000.0,4800.0,4900.0,100100],["2023-03-21",4900.0,5000.0,4900.0,4900.0,34900],["2023-03-22",4900.0,5000.0,4900.0,4900.0,32500],["2023-03-23",4800.0,5000.0,4800.0,4900.0,56600],["2023-03-24",4900.0,5000.0,4800.0,4900.0,73300],["2023-03-27",5000.0,5100.0,4900.0,5000.0,98900],["2023-03-28",5000.0,5000.0,4900.0,5000.0,67000],["2023-03-29",5000.0,5000.0,4900.0,5000.0,64200],["2023-03-30",5000.0,5100.0,4900.0,4900.0,41200],["2023-03-31",4900.0,5000.0,4900.0,5000.0,83800],["2023-04-03",5000.0,5200.0,5000.0,5200.0,298000],["2023-04-04",5200.0,5200.0,5000.0,5200.0,98100],["2023-04-05",5200.0,5300.0,5100.0,5300.0,281800],["2023-04-06",5200.0,5400.0,5200.0,5200.0,294200],["2023-04-07",5200.0,5200.0,5000.0,5100.0,183700],["2023-04-10",5200.0,5200.0,5000.0,5000.0,204600],["2023-04-11",5100.0,5200.0,5000.0,5200.0,146300],["2023-04-12",5100.0,5700.0,5100.0,5400.0,686000],["2023-04-13",5600.0,5700.0,5200.0,5400.0,171300],["2023-04-14",5400.0,5400.0,5000.0,5000.0,220200],["2023-04-17",5100.0,5100.0,5000.0,5100.0,59100],["2023-04-18",5100.0,5200.0,5000.0,5200.0,113000],["2023-04-19",5200.0,5200.0,5000.0,5200.0,185800],["2023-04-20",5100.0,5300.0,5100.0,5300.0,113400],["2023-04-21",5200.0,5300.0,5100.0,5200.0,74900],["2023-04-24",5200.0,5200.0,5000.0,5100.0,88600],["2023-04-25",5100.0,5100.0,5000.0,5000.0,199300],["2023-04-26",5000.0,5100.0,4900.0,5100.0,43300],["2023-04-27",5000.0,5200.0,5000.0,5100.0,133500],["2023-04-28",5100.0,5200.0,5000.0,5100.0,109500],["2023-05-04",5200.0,5200.0,5000.0,5100.0,72100],["2023-05-05",5100.0,5100.0,5000.0,5000.0,115000],["2023-05-08",5100.0,5600.0,5100.0,5500.0,642900],["2023-05-09",5400.0,5500.0,5300.0,5300.0,264100],["2023-05-10",5400.0,5700.0,5400.0,5500.0,532200],["2023-05-11",5500.0,5600.0,5400.0,5500.0,269000],["2023-05-12",5600.0,5600.0,5400.0,5500.0,272000],["2023-05-15",5500.0,6300.0,5500.0,6100.0,1027800],["2023-05-16",6100.0,6200.0,5900.0,6000.0,268500],["2023-05-17",6000.0,6200.0,5700.0,5700.0,501000],["2023-05-18",5800.0,6000.0,5700.0,5800.0,245400],["2023-05-19",5800.0,6100.0,5800.0,5900.0,370200],["2023-05-22",6000.0,6200.0,5900.0,6000.0,231100],["2023-05-23",6000.0,6100.0,5900.0,6000.0,149500],["2023-05-24",6000.0,6500.0,6000.0,6300.0,1077100],["2023-05-25",6300.0,6600.0,6200.0,6500.0,623600],["2023-05-26",6700.0,7300.0,6600.0,7100.0,1687700],["2023-05-29",7100.0,8000.0,7100.0,7900.0,1343700],["2023-05-30",8100.0,8300.0,7400.0,8300.0,1732500],["2023-05-31",8200.0,8900.0,8200.0,8900.0,1814300],["2023-06-01",9400.0,10100.0,9000.0,9600.0,1493000],["2023-06-02",9700.0,9700.0,9100.0,9300.0,971300],["2023-06-05",9400.0,9500.0,9200.0,9400.0,662500],["2023-06-06",9100.0,9400.0,9100.0,9400.0,420300],["2023-06-07",9400.0,9800.0,9200.0,9800.0,833200],["2023-06-08",9800.0,10900.0,9800.0,10800.0,1972000],["2023-06-09",10900.0,11100.0,10200.0,10700.0,1054100],["2023-06-12",10600.0,11200.0,10400.0,10800.0,547400],["2023-06-13",10700.0,10800.0,10400.0,10600.0,511400],["2023-06-14",10400.0,10600.0,9400.0,10000.0,1161500],["2023-06-15",10000.0,10200.0,9600.0,9800.0,399400],["2023-06-16",9800.0,10200.0,9600.0,9900.0,550100],["2023-06-19",9600.0,10000.0,9600.0,9800.0,255400],["2023-06-20",9800.0,9800.0,9300.0,9500.0,554900],["2023-06-21",9600.0,10200.0,9600.0,10200.0,544400],["2023-06-22",10200.0,10400.0,9900.0,10100.0,451800],["2023-06-23",10100.0,10200.0,9800.0,10000.0,282100],["2023-06-26",9900.0,10000.0,9200.0,9600.0,865900],["2023-06-27",9700.0,9800.0,9400.0,9500.0,260000],["2023-06-28",9600.0,9600.0,9200.0,9200.0,442100],["2023-06-29",9300.0,9300.0,8900.0,9000.0,540600],["2023-06-30",9100.0,9100.0,8700.0,8900.0,290000],["2023-07-03",8900.0,9400.0,8700.0,9400.0,411300],["2023-07-04",9400.0,9500.0,9300.0,9500.0,224200],["2023-07-05",9600.0,9600.0,9200.0,9500.0,185200],["2023-07-06",9500.0,9500.0,9100.0,9400.0,188400],["2023-07-07",9200.0,9500.0,9100.0,9500.0,287200],["2023-07-10",9400.0,9600.0,9300.0,9600.0,448600],["2023-07-11",9600.0,10200.0,9600.0,10000.0,674300],["2023-07-12",10000.0,10200.0,9700.0,9800.0,258900],["2023-07-13",9900.0,9900.0,9700.0,9700.0,355800],["2023-07-14",9800.0,10000.0,9600.0,9800.0,435600],["2023-07-17",9900.0,10000.0,9700.0,9900.0,585000],["2023-07-18",9900.0,10100.0,9900.0,10000.0,450100],["2023-07-19",9900.0,10000.0,9700.0,9900.0,321800],["2023-07-20",9700.0,9900.0,9600.0,9900.0,241100],["2023-07-21",9800.0,10500.0,9800.0,10400.0,843700],["2023-07-24",10400.0,10600.0,10200.0,10400.0,497900],["2023-07-25",10400.0,10800.0,10200.0,10300.0,381100],["2023-07-26",10300.0,10300.0,9900.0,10100.0,520500],["2023-07-27",10000.0,10200.0,9900.0,10000.0,305600],["2023-07-28",10000.0,10300.0,9900.0,10200.0,438400],["2023-07-31",10200.0,10300.0,10000.0,10200.0,370400],["2023-08-01",10200.0,10400.0,10000.0,10200.0,556500],["2023-08-02",10200.0,10200.0,10000.0,10100.0,338300],["2023-08-03",10000.0,10100.0,9800.0,10000.0,444800],["2023-08-04",9900.0,9900.0,9700.0,9900.0,353200],["2023-08-07",9800.0,10300.0,9800.0,10200.0,678100],["2023-08-08",10200.0,10400.0,10100.0,10300.0,601700],["2023-08-09",10400.0,11800.0,10400.0,11800.0,2613300],["2023-08-10",13000.0,13200.0,12100.0,12500.0,1481700],["2023-08-11",12500.0,12600.0,11600.0,12400.0,1216800],["2023-08-14",12000.0,12200.0,11600.0,11900.0,540300],["2023-08-15",11900.0,12400.0,11900.0,12100.0,562400],["2023-08-16",12000.0,12000.0,11800.0,12000.0,382400],["2023-08-17",12000.0,12000.0,11400.0,11600.0,444500],["2023-08-18",11400.0,11400.0,10000.0,10200.0,1141500],["2023-08-21",10600.0,10800.0,10200.0,10400.0,474900],["2023-08-22",10500.0,10500.0,9800.0,10100.0,313500],["2023-08-23",10200.0,10300.0,10000.0,10100.0,134500],["2023-08-24",10100.0,10300.0,10000.0,10300.0,164700],["2023-08-25",10200.0,10700.0,10200.0,10500.0,321400],["2023-08-28",10500.0,10600.0,10200.0,10500.0,189200],["2023-08-29",10400.0,11100.0,10400.0,10800.0,317900],["2023-08-30",10800.0,10800.0,10400.0,10600.0,193600],["2023-08-31",10600.0,10700.0,10400.0,10600.0,288400],["2023-09-05",10700.0,11100.0,10600.0,11000.0,634500],["2023-09-06",11000.0,11200.0,10800.0,11100.0,720500],["2023-09-07",11100.0,12000.0,11000.0,11500.0,1463100],["2023-09-08",11500.0,11800.0,11300.0,11400.0,718100],["2023-09-11",11500.0,11600.0,10500.0,10800.0,846000],["2023-09-12",10800.0,10900.0,10500.0,10900.0,664400],["2023-09-13",10900.0,10900.0,10500.0,10600.0,505700],["2023-09-14",10600.0,10700.0,10000.0,10200.0,558900],["2023-09-15",10300.0,10900.0,10300.0,10900.0,637700],["2023-09-18",10900.0,10900.0,10400.0,10500.0,373900],["2023-09-19",10600.0,10600.0,10200.0,10400.0,331700],["2023-09-20",10500.0,10600.0,10300.0,10500.0,257500],["2023-09-21",10200.0,11100.0,10200.0,10600.0,722800],["2023-09-22",10600.0,10600.0,10100.0,10200.0,577300],["2023-09-25",10400.0,10500.0,9300.0,9500.0,514300],["2023-09-26",9500.0,9700.0,9200.0,9400.0,502900],["2023-09-27",9200.0,9500.0,8700.0,9300.0,641700],["2023-09-28",9300.0,9600.0,9200.0,9400.0,151300],["2023-09-29",9400.0,9400.0,9200.0,9300.0,146500],["2023-10-02",9300.0,9500.0,9200.0,9400.0,125100],["2023-10-03",9300.0,9300.0,8500.0,8800.0,218300],["2023-10-04",8800.0,8900.0,8400.0,8900.0,153600],["2023-10-05",8800.0,9100.0,8700.0,8700.0,142500],["2023-10-06",8700.0,9000.0,8700.0,8900.0,103900],["2023-10-09",9200.0,9300.0,9000.0,9100.0,201900],["2023-10-10",9200.0,9400.0,9100.0,9100.0,104600],["2023-10-11",9200.0,9900.0,9000.0,9500.0,593100],["2023-10-12",9600.0,9800.0,9300.0,9400.0,149200],["2023-10-13",9300.0,9400.0,9000.0,9300.0,253800],["2023-10-16",9400.0,9400.0,9100.0,9100.0,164200],["2023-10-17",9200.0,9200.0,8700.0,8800.0,313300],["2023-10-18",8900.0,8900.0,8100.0,8400.0,314300],["2023-10-19",8400.0,8500.0,8000.0,8100.0,171500],["2023-10-20",8200.0,8400.0,7900.0,8400.0,200200],["2023-10-23",8300.0,8300.0,8100.0,8300.0,52200],["2023-10-24",8200.0,8300.0,8000.0,8200.0,193900],["2023-10-25",8300.0,8400.0,8200.0,8300.0,166700],["2023-10-26",8300.0,8300.0,7100.0,7300.0,492800],["2023-10-27",7500.0,7600.0,7100.0,7600.0,184600],["2023-10-30",7500.0,7500.0,7300.0,7300.0,53400],["2023-10-31",7300.0,7300.0,6400.0,6900.0,215900],["2023-11-01",6900.0,7000.0,6600.0,7000.0,252700],["2023-11-02",6800.0,7700.0,6800.0,7500.0,169700],["2023-11-03",7800.0,7800.0,7300.0,7300.0,138400],["2023-11-06",7400.0,7600.0,7300.0,7400.0,63000],["2023-11-07",7400.0,7600.0,7200.0,7500.0,171800],["2023-11-08",7500.0,8000.0,7300.0,8000.0,284600],["2023-11-09",7800.0,8200.0,7800.0,8100.0,266400],["2023-11-10",8000.0,8100.0,7600.0,8000.0,344400],["2023-11-13",7900.0,8000.0,7800.0,8000.0,125600],["2023-11-14",8000.0,8100.0,8000.0,8100.0,160900],["2023-11-15",8100.0,8500.0,8100.0,8200.0,246200],["2023-11-16",8000.0,8300.0,8000.0,8300.0,78300],["2023-11-17",8200.0,8400.0,7900.0,8000.0,355100],["2023-11-20",8000.0,8100.0,7800.0,8100.0,99000],["2023-11-21",8100.0,8400.0,8000.0,8100.0,372900],["2023-11-22",8200.0,8600.0,8100.0,8500.0,448200],["2023-11-23",8600.0,8900.0,8200.0,8300.0,330400],["2023-11-24",8400.0,8500.0,8100.0,8500.0,110400],["2023-11-27",8400.0,8400.0,8100.0,8200.0,143400],["2023-11-28",8200.0,8200.0,8000.0,8200.0,67700],["2023-11-29",8100.0,8400.0,8100.0,8400.0,202200],["2023-11-30",8400.0,8600.0,8300.0,8400.0,250000],["2023-12-01",8400.0,8400.0,8200.0,8400.0,164600],["2023-12-04",8400.0,8700.0,8400.0,8700.0,284800],["2023-12-05",8700.0,8700.0,8500.0,8700.0,198700],["2023-12-06",8600.0,9200.0,8600.0,9100.0,527400],["2023-12-07",9100.0,9200.0,8800.0,9000.0,364300],["2023-12-08",9000.0,9000.0,8600.0,8800.0,266200],["2023-12-11",8800.0,9000.0,8600.0,8700.0,135000],["2023-12-12",8800.0,9000.0,8700.0,9000.0,220400],["2023-12-13",9000.0,9000.0,8700.0,8900.0,345000],["2023-12-14",8900.0,9000.0,8600.0,8800.0,203300],["2023-12-15",8700.0,8800.0,8600.0,8700.0,138800],["2023-12-18",8800.0,9000.0,8700.0,8900.0,140100],["2023-12-19",9000.0,9000.0,8800.0,9000.0,215700],["2023-12-20",9000.0,9000.0,8800.0,9000.0,108900],["2023-12-21",8900.0,8900.0,8700.0,8800.0,131500],["2023-12-22",8800.0,8900.0,8700.0,8800.0,178900],["2023-12-25",8700.0,8800.0,8600.0,8800.0,194100],["2023-12-26",8800.0,8800.0,8600.0,8700.0,104800],["2023-12-27",8700.0,8900.0,8700.0,8900.0,47800],["2023-12-28",8900.0,8900.0,8700.0,8800.0,63500],["2023-12-29",8700.0,8800.0,8600.0,8700.0,238800],["2024-01-02",8700.0,8700.0,8600.0,8700.0,89000],["2024-01-03",8600.0,8800.0,8600.0,8800.0,78300],["2024-01-04",8700.0,8900.0,8600.0,8600.0,192600],["2024-01-05",8700.0,8700.0,8600.0,8700.0,236600],["2024-01-08",8700.0,8700.0,8600.0,8600.0,172300],["2024-01-09",8700.0,8700.0,8500.0,8600.0,157500],["2024-01-10",8500.0,8600.0,8500.0,8600.0,57300],["2024-01-11",8600.0,8600.0,8500.0,8500.0,42200],["2024-01-12",8500.0,8600.0,8300.0,8500.0,84400],["2024-01-15",8500.0,8500.0,8400.0,8500.0,40500],["2024-01-16",8400.0,8500.0,8400.0,8500.0,56200],["2024-01-17",8400.0,8500.0,8400.0,8400.0,56600],["2024-01-18",8500.0,8500.0,8400.0,8500.0,53900],["2024-01-19",8400.0,8600.0,8400.0,8500.0,119400],["2024-01-22",8500.0,8500.0,8400.0,8400.0,62300],["2024-01-23",8400.0,8400.0,8400.0,8400.0,84000],["2024-01-24",8400.0,8500.0,8400.0,8400.0,132200],["2024-01-25",8400.0,8400.0,8300.0,8400.0,56700],["2024-01-26",8400.0,8500.0,8400.0,8500.0,93400],["2024-01-29",8400.0,8800.0,8400.0,8800.0,266900],["2024-01-30",8800.0,8800.0,8700.0,8800.0,132800],["2024-01-31",8700.0,8700.0,8600.0,8600.0,142600],["2024-02-01",8700.0,10000.0,8700.0,9900.0,1322700],["2024-02-02",9900.0,10500.0,9900.0,10500.0,1100200],["2024-02-05",10300.0,11200.0,10300.0,10700.0,479800],["2024-02-06",10700.0,11200.0,10700.0,11000.0,628800],["2024-02-07",10700.0,11300.0,10700.0,11200.0,417800],["2024-02-15",11200.0,11400.0,11000.0,11100.0,252500],["2024-02-16",11100.0,11400.0,11100.0,11200.0,310000],["2024-02-19",11100.0,11300.0,11000.0,11100.0,418800],["2024-02-20",11000.0,11200.0,11000.0,11200.0,413500],["2024-02-21",11200.0,12200.0,11100.0,12100.0,1598500],["2024-02-22",11900.0,12600.0,11900.0,12400.0,1368700],["2024-02-23",12000.0,12800.0,12000.0,12400.0,1185700],["2024-02-26",12700.0,13300.0,12500.0,13300.0,889400],["2024-02-27",13000.0,13900.0,13000.0,13800.0,964000],["2024-02-28",13800.0,14000.0,13300.0,13700.0,631200],["2024-02-29",13700.0,13700.0,13300.0,13300.0,506300],["2024-03-01",13400.0,14300.0,13100.0,14000.0,1313100],["2024-03-04",14000.0,14500.0,13800.0,14200.0,422300],["2024-03-05",14200.0,14900.0,14100.0,14700.0,837700],["2024-03-06",14700.0,15000.0,14100.0,14400.0,452600],["2024-03-07",14500.0,14600.0,14000.0,14400.0,369100],["2024-03-08",14300.0,14300.0,13700.0,13900.0,340400],["2024-03-11",13900.0,14600.0,13800.0,13900.0,689300],["2024-03-12",14100.0,14600.0,13900.0,14300.0,572300],["2024-03-13",14300.0,14500.0,14200.0,14400.0,285000],["2024-03-14",14400.0,14400.0,14000.0,14100.0,346600],["2024-03-15",14300.0,14300.0,14000.0,14000.0,211300],["2024-03-18",14100.0,14100.0,12600.0,13600.0,295700],["2024-03-19",13600.0,13600.0,13200.0,13400.0,225600],["2024-03-20",13400.0,13900.0,13200.0,13800.0,166900],["2024-03-21",13800.0,14200.0,13800.0,14000.0,221700],["2024-03-22",14000.0,14100.0,13500.0,13800.0,282000],["2024-03-25",13900.0,14100.0,13600.0,13800.0,184000],["2024-03-26",13800.0,13800.0,13500.0,13700.0,92500],["2024-03-27",13700.0,13900.0,13400.0,13600.0,177300],["2024-03-28",13600.0,13600.0,13100.0,13400.0,292000],["2024-03-29",13500.0,13500.0,13200.0,13300.0,188900],["2024-04-01",13200.0,13300.0,12900.0,13000.0,170500],["2024-04-02",12900.0,13000.0,12800.0,13000.0,180500],["2024-04-03",13000.0,13000.0,12800.0,12800.0,162800],["2024-04-04",13000.0,14200.0,12800.0,13900.0,745400],["2024-04-05",13900.0,14400.0,13800.0,14200.0,670100],["2024-04-08",14200.0,14500.0,13800.0,13800.0,167500],["2024-04-09",13800.0,13900.0,13200.0,13600.0,414800],["2024-04-10",13400.0,13600.0,13400.0,13500.0,156400],["2024-04-11",13400.0,14200.0,13300.0,13800.0,304600],["2024-04-12",13700.0,13900.0,13600.0,13800.0,99800],["2024-04-15",13800.0,13800.0,12100.0,12500.0,268200],["2024-04-16",12500.0,13000.0,12300.0,12900.0,259300],["2024-04-17",12600.0,13300.0,12600.0,12800.0,167900],["2024-04-19",12700.0,12800.0,12300.0,12500.0,4237100],["2024-04-22",12800.0,13100.0,12800.0,12900.0,212700],["2024-04-23",13000.0,13300.0,12800.0,12900.0,197300],["2024-04-24",12900.0,13100.0,12800.0,13100.0,105200],["2024-04-25",12900.0,13000.0,12700.0,12800.0,90600],["2024-04-26",12800.0,12800.0,12500.0,12700.0,206700],["2024-05-02",12700.0,13100.0,12700.0,13100.0,92700],["2024-05-03",13000.0,13100.0,12900.0,12900.0,95400],["2024-05-06",13000.0,14300.0,13000.0,14100.0,573400],["2024-05-07",14000.0,15200.0,14000.0,15000.0,1087800],["2024-05-08",15100.0,15300.0,14600.0,14900.0,671500],["2024-05-09",14900.0,15000.0,14100.0,14200.0,506100],["2024-05-10",14400.0,14400.0,13800.0,13900.0,713900],["2024-05-13",13900.0,14200.0,13500.0,13900.0,323300],["2024-05-14",13900.0,14100.0,13800.0,14100.0,265400],["2024-05-15",14100.0,14500.0,14000.0,14300.0,351500],["2024-05-16",14300.0,14900.0,14100.0,14600.0,524300],["2024-05-17",14700.0,14900.0,14300.0,14400.0,384200],["2024-05-20",14600.0,14800.0,14200.0,14400.0,389900],["2024-05-21",14400.0,14400.0,13900.0,14200.0,276800],["2024-05-22",14100.0,15000.0,14000.0,14600.0,791700],["2024-05-23",14600.0,16300.0,14400.0,15900.0,1583500],["2024-05-24",15900.0,16300.0,14600.0,15000.0,1144900],["2024-05-27",14900.0,15400.0,14200.0,14600.0,741600],["2024-05-28",14800.0,15000.0,14600.0,15000.0,434000],["2024-05-29",14800.0,15200.0,14600.0,14800.0,394600],["2024-05-30",14600.0,14700.0,14100.0,14600.0,518500],["2024-05-31",14400.0,14600.0,14300.0,14400.0,343800],["2024-06-03",14400.0,14800.0,14200.0,14700.0,206400],["2024-06-04",14700.0,14800.0,14500.0,14600.0,253900],["2024-06-05",14600.0,14600.0,14300.0,14500.0,343000],["2024-06-06",14500.0,14500.0,14300.0,14300.0,164800],["2024-06-07",14400.0,15200.0,14300.0,15100.0,601200],["2024-06-10",15100.0,15700.0,14800.0,14900.0,275900],["2024-06-11",14900.0,15000.0,14500.0,14900.0,184300],["2024-06-12",14700.0,14900.0,14500.0,14900.0,176300],["2024-06-13",14800.0,15000.0,14600.0,14700.0,101500],["2024-06-14",14800.0,14800.0,14500.0,14600.0,261900],["2024-06-17",14400.0,14600.0,14400.0,14400.0,227900],["2024-06-18",14500.0,14700.0,14400.0,14600.0,102900],["2024-06-19",14600.0,14700.0,14400.0,14500.0,86700],["2024-06-20",14500.0,14600.0,14300.0,14400.0,221500],["2024-06-21",14400.0,14400.0,14200.0,14200.0,152000],["2024-06-24",14400.0,14900.0,14300.0,14600.0,381400],["2024-06-25",14600.0,14700.0,14300.0,14700.0,131700],["2024-06-26",14700.0,15700.0,14500.0,15100.0,671400],["2024-06-27",15200.0,15300.0,14900.0,15100.0,301600],["2024-06-28",15000.0,16000.0,14200.0,16000.0,632800],["2024-07-01",15800.0,16000.0,15100.0,15500.0,222400],["2024-07-02",15700.0,15700.0,15000.0,15300.0,169700],["2024-07-03",15200.0,15300.0,14900.0,15300.0,96700],["2024-07-04",15200.0,15800.0,15100.0,15400.0,270500],["2024-07-05",15500.0,15800.0,15100.0,15300.0,178300],["2024-07-08",15400.0,15400.0,14800.0,15000.0,166000],["2024-07-09",15200.0,15200.0,14500.0,15000.0,179500],["2024-07-10",15000.0,15400.0,14900.0,15100.0,144600],["2024-07-11",14900.0,15200.0,14800.0,15000.0,66000],["2024-07-12",15100.0,15200.0,14800.0,14800.0,119100],["2024-07-15",14800.0,14900.0,14500.0,14800.0,196000],["2024-07-16",14600.0,14800.0,14500.0,14600.0,213400],["2024-07-17",14500.0,14600.0,12500.0,13500.0,333200],["2024-07-18",13900.0,14500.0,13700.0,14100.0,239900],["2024-07-19",14200.0,14200.0,13500.0,13800.0,284400],["2024-07-22",13700.0,13800.0,13000.0,13700.0,81300],["2024-07-23",13800.0,14700.0,13100.0,13500.0,85500],["2024-07-24",13300.0,13500.0,13000.0,13400.0,180200],["2024-07-25",13200.0,13500.0,13200.0,13500.0,95300],["2024-07-26",13600.0,14400.0,13200.0,13600.0,65200],["2024-07-29",13800.0,13800.0,13500.0,13600.0,51200],["2024-07-30",13400.0,13600.0,13300.0,13600.0,109400],["2024-07-31",13600.0,13600.0,13300.0,13500.0,113300],["2024-08-01",13400.0,13600.0,13000.0,13400.0,163900],["2024-08-02",13500.0,13500.0,12800.0,13300.0,97500],["2024-08-05",13100.0,13200.0,11000.0,12600.0,92400],["2024-08-06",12600.0,12900.0,12000.0,12800.0,99100],["2024-08-07",12200.0,12800.0,12200.0,12500.0,18400],["2024-08-08",12600.0,12600.0,12300.0,12600.0,102700],["2024-08-09",12400.0,12800.0,12300.0,12800.0,79100],["2024-08-12",12800.0,13000.0,12800.0,12900.0,44500],["2024-08-13",12900.0,13000.0,12600.0,12600.0,147400],["2024-08-14",12500.0,12900.0,11000.0,12700.0,63500],["2024-08-15",12500.0,12500.0,12400.0,12400.0,72000],["2024-08-16",12600.0,13100.0,12600.0,13000.0,95500],["2024-08-19",13200.0,13500.0,13100.0,13200.0,68900],["2024-08-20",13100.0,13800.0,13100.0,13500.0,92700],["2024-08-21",13500.0,13600.0,13300.0,13300.0,40600],["2024-08-22",13400.0,13500.0,13100.0,13300.0,39300],["2024-08-23",13200.0,13300.0,13100.0,13300.0,48600],["2024-08-26",13300.0,13600.0,13300.0,13400.0,124600],["2024-08-27",13400.0,13500.0,13400.0,13500.0,68500],["2024-08-28",13500.0,13600.0,13400.0,13400.0,132900],["2024-08-29",13600.0,13600.0,13400.0,13400.0,28000],["2024-08-30",13400.0,13400.0,13300.0,13400.0,33300],["2024-09-04",13500.0,13500.0,13200.0,13400.0,26400],["2024-09-05",13500.0,13500.0,13000.0,13300.0,55500],["2024-09-06",13100.0,13200.0,13000.0,13000.0,12900],["2024-09-09",13100.0,13200.0,12900.0,13100.0,49900],["2024-09-10",13000.0,13000.0,12900.0,12900.0,68700],["2024-09-11",13000.0,13000.0,12800.0,12800.0,71400],["2024-09-12",12800.0,12900.0,12700.0,12900.0,26200],["2024-09-13",12700.0,12800.0,12500.0,12800.0,22900],["2024-09-16",12800.0,12800.0,12600.0,12600.0,37900],["2024-09-17",12700.0,13600.0,12500.0,13600.0,66300],["2024-09-18",12800.0,13200.0,12800.0,12900.0,76700],["2024-09-19",13300.0,13500.0,12700.0,12900.0,63400],["2024-09-20",12800.0,13000.0,12800.0,13000.0,75300],["2024-09-23",12900.0,12900.0,12800.0,12800.0,4130500],["2024-09-24",12800.0,13000.0,12600.0,13000.0,83300],["2024-09-25",13000.0,13200.0,13000.0,13200.0,73400],["2024-09-26",13200.0,13500.0,13200.0,13400.0,2181200],["2024-09-27",13400.0,13500.0,13400.0,13400.0,2113400],["2024-09-30",13500.0,13700.0,13400.0,13700.0,331400],["2024-10-01",13700.0,14200.0,13700.0,13800.0,214300],["2024-10-02",14000.0,14700.0,14000.0,14400.0,759000],["2024-10-03",14400.0,14400.0,14000.0,14100.0,256100],["2024-10-04",14200.0,14300.0,14000.0,14100.0,170400],["2024-10-07",14200.0,14700.0,14200.0,14200.0,208200],["2024-10-08",14400.0,14600.0,14300.0,14600.0,172200],["2024-10-09",14500.0,14700.0,14400.0,14500.0,143200],["2024-10-10",14400.0,14600.0,14300.0,14500.0,95600],["2024-10-11",15000.0,15000.0,14500.0,14500.0,51300],["2024-10-14",14600.0,14600.0,14300.0,14400.0,48100],["2024-10-15",14400.0,14500.0,14300.0,14400.0,194600],["2024-10-16",14400.0,14400.0,14300.0,14400.0,61100],["2024-10-17",14300.0,14500.0,14300.0,14500.0,140300],["2024-10-18",14400.0,14500.0,14300.0,14400.0,32200],["2024-10-21",14400.0,14400.0,14200.0,14200.0,46900],["2024-10-22",14300.0,14300.0,14000.0,14000.0,43200],["2024-10-23",13900.0,14100.0,13900.0,14100.0,19700],["2024-10-24",14100.0,14100.0,13800.0,13800.0,32000],["2024-10-25",13900.0,14000.0,13800.0,13900.0,15800],["2024-10-28",13900.0,13900.0,13700.0,13900.0,13300],["2024-10-29",14000.0,14000.0,13800.0,13800.0,20400],["2024-10-30",13900.0,13900.0,13700.0,13700.0,18600],["2024-10-31",13700.0,13800.0,13700.0,13800.0,15600],["2024-11-01",13700.0,13700.0,13600.0,13600.0,38500],["2024-11-04",13500.0,13700.0,13500.0,13500.0,31800],["2024-11-05",13800.0,13900.0,13500.0,13500.0,18500],["2024-11-06",13700.0,14200.0,13700.0,14000.0,71300],["2024-11-07",14300.0,14300.0,14200.0,14200.0,84500],["2024-11-08",14200.0,14200.0,14100.0,14100.0,73300],["2024-11-11",14000.0,14100.0,13900.0,14000.0,71700],["2024-11-12",14000.0,14000.0,13800.0,13900.0,43500],["2024-11-13",13800.0,13900.0,13700.0,13900.0,30400],["2024-11-14",13800.0,13900.0,13200.0,13200.0,88900],["2024-11-15",13200.0,13500.0,13200.0,13300.0,185700],["2024-11-18",13300.0,13500.0,13200.0,13200.0,50400],["2024-11-19",13200.0,13400.0,13200.0,13200.0,12200],["2024-11-20",13100.0,13300.0,13000.0,13200.0,29000],["2024-11-21",13200.0,13200.0,13000.0,13200.0,25800],["2024-11-22",13000.0,13300.0,13000.0,13300.0,38400],["2024-11-25",13100.0,13100.0,13000.0,13100.0,30700],["2024-11-26",13000.0,13300.0,13000.0,13200.0,66000],["2024-11-27",13300.0,13700.0,13200.0,13600.0,97800],["2024-11-28",13700.0,13700.0,13400.0,13500.0,24400],["2024-11-29",13500.0,13500.0,13400.0,13400.0,46100],["2024-12-02",13400.0,13500.0,13400.0,13400.0,65100],["2024-12-03",13400.0,13500.0,13400.0,13400.0,27000],["2024-12-04",13400.0,13400.0,13300.0,13400.0,28000],["2024-12-05",13400.0,13600.0,13000.0,13500.0,106500],["2024-12-06",13400.0,13400.0,13200.0,13300.0,78300],["2024-12-09",13300.0,13400.0,13300.0,13300.0,19100],["2024-12-10",13200.0,13500.0,13200.0,13200.0,55500],["2024-12-11",13200.0,13300.0,13200.0,13300.0,31900],["2024-12-12",13300.0,13400.0,13200.0,13200.0,31500],["2024-12-13",13100.0,13300.0,13100.0,13200.0,25300],["2024-12-16",13000.0,13300.0,11600.0,13000.0,45600],["2024-12-17",13100.0,13100.0,12900.0,13000.0,21500],["2024-12-18",13000.0,13300.0,13000.0,13100.0,61200],["2024-12-19",13100.0,13200.0,13000.0,13200.0,21700],["2024-12-20",13200.0,13200.0,13100.0,13200.0,21700],["2024-12-23",13200.0,13400.0,13200.0,13200.0,41900],["2024-12-24",13200.0,13200.0,13000.0,13000.0,46500],["2024-12-25",13000.0,13200.0,13000.0,13100.0,40200],["2024-12-26",13300.0,13800.0,13200.0,13500.0,206900],["2024-12-27",13700.0,13700.0,13500.0,13700.0,81600],["2024-12-30",13600.0,13600.0,13400.0,13400.0,87900],["2024-12-31",13500.0,13600.0,13200.0,13600.0,156300],["2025-01-02",13600.0,13700.0,13300.0,13500.0,65700],["2025-01-03",13400.0,13400.0,13300.0,13400.0,25500],["2025-01-06",13300.0,13300.0,13100.0,13100.0,27100],["2025-01-07",13000.0,13200.0,13000.0,13000.0,62800],["2025-01-08",13000.0,13000.0,12900.0,12900.0,27900],["2025-01-09",12900.0,12900.0,12800.0,12900.0,10100],["2025-01-10",13000.0,13000.0,12800.0,12800.0,42600],["2025-01-13",12900.0,13000.0,12800.0,12800.0,21100],["2025-01-14",12800.0,12800.0,12700.0,12700.0,29800],["2025-01-15",12700.0,12900.0,12700.0,12800.0,20600],["2025-01-16",12800.0,13000.0,12800.0,12800.0,24200],["2025-01-17",12700.0,12800.0,12700.0,12700.0,35300],["2025-01-20",12700.0,12800.0,12600.0,12800.0,10300],["2025-01-21",12700.0,12800.0,10800.0,12700.0,44700],["2025-01-22",12800.0,12800.0,12400.0,12500.0,28700],["2025-01-23",12600.0,12800.0,12600.0,12800.0,16000],["2025-01-24",12700.0,12900.0,12700.0,12900.0,5900],["2025-02-03",12900.0,12900.0,12700.0,12800.0,25600],["2025-02-04",12800.0,13000.0,12700.0,12800.0,17800],["2025-02-05",12800.0,12900.0,12700.0,12900.0,51400],["2025-02-06",12900.0,13300.0,12900.0,13000.0,49600],["2025-02-07",13100.0,13300.0,13100.0,13300.0,40200],["2025-02-10",13200.0,13400.0,13000.0,13100.0,20200],["2025-02-11",13100.0,13200.0,13000.0,13000.0,42300],["2025-02-12",12900.0,13200.0,12800.0,12900.0,22300],["2025-02-13",13000.0,13300.0,13000.0,13100.0,38100],["2025-02-14",13300.0,13400.0,13000.0,13200.0,100300],["2025-02-17",13200.0,13200.0,13100.0,13100.0,43500],["2025-02-18",13100.0,13200.0,13000.0,13100.0,47700],["2025-02-19",13200.0,15000.0,13100.0,14500.0,455800],["2025-02-20",14600.0,14800.0,14300.0,14400.0,54200],["2025-02-21",14600.0,14600.0,13800.0,14000.0,128400],["2025-02-24",14100.0,14300.0,13900.0,14200.0,127400],["2025-02-25",14400.0,16000.0,14200.0,15900.0,1118300],["2025-02-26",16000.0,16100.0,14100.0,15700.0,432900],["2025-02-27",15700.0,15800.0,15100.0,15500.0,438200],["2025-02-28",15500.0,15800.0,15300.0,15400.0,277600],["2025-03-03",15400.0,15900.0,15400.0,15600.0,710600],["2025-03-04",15700.0,15800.0,14900.0,15400.0,549200],["2025-03-05",15300.0,15300.0,14700.0,14900.0,317400],["2025-03-06",15000.0,15300.0,14800.0,15100.0,192900],["2025-03-07",15200.0,15200.0,14800.0,15000.0,206100],["2025-03-10",15200.0,15300.0,14800.0,14800.0,232800],["2025-03-11",14800.0,15000.0,14600.0,14900.0,121600],["2025-03-12",15000.0,15200.0,14800.0,14900.0,221200],["2025-03-13",14900.0,14900.0,14500.0,14600.0,252800],["2025-03-14",14600.0,14700.0,14400.0,14500.0,197600],["2025-03-17",14500.0,15000.0,14500.0,14800.0,94700],["2025-03-18",14900.0,15100.0,14700.0,14700.0,435800],["2025-03-19",14800.0,14900.0,14700.0,14800.0,94200],["2025-03-20",14800.0,15200.0,14700.0,15100.0,172800],["2025-03-21",15200.0,16000.0,15200.0,15300.0,934400],["2025-03-24",15500.0,15500.0,15000.0,15000.0,343200],["2025-03-25",15200.0,15200.0,14700.0,14700.0,316900],["2025-03-26",14800.0,14900.0,14600.0,14700.0,246800],["2025-03-27",14800.0,14800.0,14600.0,14700.0,88400],["2025-03-28",14700.0,14900.0,14500.0,14600.0,174500],["2025-03-31",14700.0,15400.0,14700.0,14900.0,434700],["2025-04-01",15100.0,15200.0,14900.0,15000.0,198500],["2025-04-02",15100.0,15200.0,14900.0,14900.0,223900],["2025-04-03",14900.0,14900.0,12900.0,13300.0,619900],["2025-04-04",12200.0,13500.0,12000.0,13100.0,189100],["2025-04-08",12600.0,12600.0,10900.0,10900.0,498600],["2025-04-09",9500.0,10900.0,9500.0,9800.0,440000],["2025-04-10",11300.0,11300.0,11300.0,11300.0,8200],["2025-04-11",12800.0,12900.0,11300.0,12000.0,409000],["2025-04-14",12000.0,12500.0,11800.0,12000.0,151700],["2025-04-15",12100.0,12100.0,11600.0,11800.0,143300],["2025-04-16",11800.0,12000.0,11300.0,11500.0,115400],["2025-04-17",11500.0,11600.0,11200.0,11600.0,59400],["2025-04-18",11600.0,12500.0,11500.0,12000.0,270900],["2025-04-21",12100.0,12500.0,12000.0,12100.0,75600],["2025-04-22",12100.0,12200.0,11000.0,11400.0,169600],["2025-04-23",11500.0,11700.0,11400.0,11600.0,75100],["2025-04-24",11500.0,11900.0,11500.0,11700.0,80200],["2025-04-25",11800.0,11900.0,11500.0,11500.0,106600],["2025-04-28",11800.0,11800.0,11500.0,11600.0,77000],["2025-04-29",11800.0,11800.0,11500.0,11600.0,95800],["2025-05-05",11700.0,12000.0,11600.0,12000.0,171800],["2025-05-06",11900.0,12500.0,11900.0,12000.0,228600],["2025-05-07",12200.0,12200.0,11900.0,12100.0,35700],["2025-05-08",12100.0,12400.0,12000.0,12400.0,184800],["2025-05-09",12300.0,12300.0,11800.0,12000.0,80000],["2025-05-12",12200.0,12300.0,12100.0,12200.0,43100],["2025-05-13",12300.0,12400.0,12100.0,12200.0,119700],["2025-05-14",12200.0,13100.0,12200.0,13000.0,307400],["2025-05-15",12800.0,12900.0,12400.0,12500.0,102500],["2025-05-16",12500.0,12600.0,12300.0,12500.0,129700],["2025-05-19",12500.0,12600.0,12200.0,12400.0,88300],["2025-05-20",12400.0,12600.0,12400.0,12500.0,28400],["2025-05-21",12500.0,12900.0,12400.0,12700.0,160900],["2025-05-22",12700.0,13200.0,12500.0,13000.0,414100],["2025-05-23",13000.0,13400.0,12700.0,12900.0,71400],["2025-05-26",12900.0,13000.0,12600.0,13000.0,122900],["2025-05-27",13100.0,13200.0,12800.0,12800.0,102100],["2025-05-28",13100.0,13100.0,12800.0,12900.0,120900],["2025-05-29",12900.0,13000.0,12800.0,12900.0,97300],["2025-05-30",12900.0,12900.0,12600.0,12800.0,99800],["2025-06-02",12700.0,12900.0,12600.0,12700.0,130800],["2025-06-03",12900.0,13100.0,12800.0,12900.0,206300],["2025-06-04",13000.0,13200.0,12900.0,13000.0,177400],["2025-06-05",13000.0,13200.0,12800.0,13000.0,138800],["2025-06-06",12800.0,13000.0,12600.0,12800.0,136000],["2025-06-09",12900.0,12900.0,12500.0,12600.0,177600],["2025-06-10",12600.0,12800.0,12500.0,12500.0,85300],["2025-06-11",12600.0,12600.0,12500.0,12600.0,39200],["2025-06-12",12500.0,12800.0,12400.0,12600.0,117700],["2025-06-13",12500.0,12500.0,12000.0,12400.0,233100],["2025-06-16",12500.0,12700.0,12400.0,12600.0,114800],["2025-06-17",12700.0,12700.0,12400.0,12500.0,54100],["2025-06-18",12500.0,12600.0,12400.0,12500.0,141800],["2025-06-19",12400.0,12500.0,12300.0,12400.0,196100],["2025-06-20",12500.0,12600.0,12400.0,12500.0,208500],["2025-06-23",12500.0,13100.0,12500.0,12800.0,244900],["2025-06-24",12600.0,12800.0,12600.0,12700.0,120400],["2025-06-25",12700.0,12800.0,12600.0,12600.0,112100],["2025-06-26",12600.0,12900.0,12500.0,12700.0,137800],["2025-06-27",12700.0,12800.0,12400.0,12600.0,157000],["2025-06-30",12600.0,12600.0,12200.0,12500.0,94000],["2025-07-01",12500.0,12500.0,12300.0,12400.0,130200],["2025-07-02",12400.0,12700.0,12400.0,12500.0,74300],["2025-07-03",12400.0,12600.0,12400.0,12500.0,246200],["2025-07-04",12500.0,13000.0,12500.0,12700.0,75100],["2025-07-07",12600.0,12800.0,12400.0,12600.0,88600],["2025-07-08",12600.0,12700.0,12400.0,12500.0,173100],["2025-07-09",12500.0,12600.0,12400.0,12500.0,293700],["2025-07-10",12600.0,12700.0,12500.0,12700.0,114800],["2025-07-11",12700.0,12800.0,12500.0,12800.0,389600],["2025-07-14",12700.0,13500.0,12600.0,13400.0,662900],["2025-07-15",13200.0,14800.0,13200.0,14100.0,475300],["2025-07-16",14100.0,14400.0,13800.0,14400.0,99000],["2025-07-17",14100.0,14100.0,13700.0,14100.0,182300],["2025-07-18",14100.0,14200.0,13900.0,14200.0,192200],["2025-07-21",14400.0,14400.0,13800.0,14200.0,168900],["2025-07-22",14100.0,15500.0,13900.0,15500.0,1019700],["2025-07-23",15500.0,17100.0,15500.0,17000.0,1328400],["2025-07-24",17000.0,17600.0,16000.0,17000.0,696400],["2025-07-25",17200.0,18500.0,17200.0,18400.0,1246700],["2025-07-28",18400.0,19900.0,18300.0,18400.0,1692000],["2025-07-29",18900.0,18900.0,16600.0,16700.0,2330400],["2025-07-30",16500.0,17400.0,16100.0,16900.0,1059700],["2025-07-31",16200.0,18400.0,16200.0,17300.0,854900],["2025-08-01",17100.0,18200.0,17100.0,17700.0,1159500],["2025-08-04",17600.0,17700.0,17100.0,17500.0,765500],["2025-08-05",17700.0,18100.0,16200.0,17400.0,1338700],["2025-08-06",17300.0,17500.0,17000.0,17500.0,526600],["2025-08-07",17400.0,18500.0,17300.0,17800.0,805000],["2025-08-08",17800.0,18500.0,17700.0,18300.0,1142400],["2025-08-11",18200.0,18600.0,17800.0,18000.0,878700],["2025-08-12",18100.0,18700.0,17600.0,18300.0,1111100],["2025-08-13",18200.0,18800.0,17600.0,18000.0,807400],["2025-08-14",18000.0,18400.0,17800.0,18000.0,1187900],["2025-08-15",18200.0,18300.0,17600.0,17900.0,671700],["2025-08-18",17900.0,20000.0,17800.0,19900.0,3132400],["2025-08-19",20000.0,21000.0,19500.0,20400.0,1718600],["2025-08-20",20700.0,20700.0,18300.0,19000.0,1669900],["2025-08-21",19400.0,19400.0,17500.0,18100.0,2048900],["2025-08-22",18100.0,18100.0,16500.0,17200.0,1516000],["2025-08-25",17500.0,17800.0,16900.0,16900.0,442200],["2025-08-26",16900.0,17400.0,16800.0,17300.0,690100],["2025-08-27",17500.0,17700.0,17200.0,17500.0,378000],["2025-08-28",17300.0,17800.0,17200.0,17800.0,516700],["2025-08-29",17800.0,18100.0,17400.0,17400.0,484000],["2025-09-03",17700.0,17700.0,17300.0,17600.0,488600],["2025-09-04",17500.0,17700.0,17400.0,17600.0,382500],["2025-09-05",17600.0,17800.0,17300.0,17300.0,570600],["2025-09-08",17400.0,17400.0,16600.0,16900.0,513200],["2025-09-09",16900.0,17000.0,16500.0,16900.0,291300],["2025-09-10",16800.0,16900.0,16400.0,16600.0,258100],["2025-09-11",16600.0,16700.0,16000.0,16700.0,287000],["2025-09-12",16700.0,17000.0,16600.0,16700.0,874000],["2025-09-15",16800.0,17400.0,16700.0,17200.0,293900],["2025-09-16",17200.0,17500.0,16800.0,16900.0,203900],["2025-09-17",17000.0,17100.0,16600.0,16700.0,301100],["2025-09-18",16800.0,16800.0,16400.0,16500.0,342700],["2025-09-19",16600.0,16800.0,16100.0,16400.0,198300],["2025-09-22",16400.0,16500.0,16100.0,16300.0,99500],["2025-09-23",16300.0,16300.0,15900.0,15900.0,116700],["2025-09-24",16000.0,16200.0,15700.0,16200.0,189100],["2025-09-25",16300.0,16300.0,15900.0,15900.0,197200],["2025-09-26",16000.0,16000.0,15700.0,15900.0,109800],["2025-09-29",15900.0,16100.0,15700.0,15900.0,226000],["2025-09-30",15900.0,16000.0,15700.0,15900.0,107000],["2025-10-01",15900.0,16800.0,15800.0,16500.0,336600],["2025-10-02",16500.0,16800.0,16200.0,16200.0,138200],["2025-10-03",16400.0,16400.0,15900.0,16000.0,77100],["2025-10-06",16000.0,16300.0,15900.0,16200.0,179700],["2025-10-07",16100.0,16300.0,15900.0,15900.0,121100],["2025-10-08",16100.0,16300.0,15900.0,16000.0,324600],["2025-10-09",16100.0,16500.0,15900.0,16100.0,104600],["2025-10-10",16100.0,16400.0,16100.0,16300.0,117600],["2025-10-13",16200.0,17300.0,15800.0,16900.0,425200],["2025-10-14",16900.0,17700.0,16700.0,16900.0,349500],["2025-10-15",17100.0,17100.0,16700.0,16800.0,199600],["2025-10-16",16800.0,17000.0,16600.0,16700.0,147300],["2025-10-17",16700.0,16700.0,16200.0,16200.0,269700],["2025-10-20",16200.0,16300.0,14800.0,15300.0,561000],["2025-10-21",15500.0,15700.0,14800.0,15500.0,476000],["2025-10-22",15500.0,15600.0,15000.0,15400.0,665200],["2025-10-23",15400.0,15600.0,15200.0,15500.0,187200],["2025-10-24",15500.0,15600.0,15200.0,15500.0,163800],["2025-10-27",15500.0,15600.0,15200.0,15200.0,102400],["2025-10-28",15400.0,15900.0,15200.0,15700.0,521300],["2025-10-29",15900.0,16000.0,15600.0,15900.0,72800],["2025-10-30",15900.0,15900.0,15500.0,15700.0,129500],["2025-10-31",16000.0,16000.0,15600.0,15800.0,133100],["2025-11-03",16000.0,16100.0,15300.0,15300.0,268400],["2025-11-04",15300.0,15600.0,15200.0,15600.0,192800],["2025-11-05",15600.0,17500.0,15400.0,16300.0,514300],["2025-11-06",16300.0,16400.0,16100.0,16400.0,165000],["2025-11-07",16300.0,16300.0,15800.0,15900.0,228200],["2025-11-10",16200.0,16200.0,15700.0,16000.0,80900],["2025-11-11",15900.0,16200.0,15800.0,15900.0,108400],["2025-11-12",16000.0,16500.0,16000.0,16500.0,239700],["2025-11-13",16300.0,16600.0,16200.0,16400.0,103500],["2025-11-14",16200.0,16400.0,16200.0,16400.0,94300],["2025-11-17",16300.0,16400.0,16200.0,16300.0,76500],["2025-11-18",16400.0,16800.0,16300.0,16400.0,146500],["2025-11-19",16400.0,16500.0,16300.0,16300.0,64700],["2025-11-20",16400.0,16500.0,16200.0,16400.0,16800],["2025-11-21",16200.0,16300.0,16100.0,16200.0,41800],["2025-11-24",16200.0,16200.0,16000.0,16000.0,60300],["2025-11-25",16100.0,16100.0,15900.0,15900.0,91800],["2025-11-26",16000.0,16900.0,16000.0,16800.0,256400],["2025-11-27",16800.0,17200.0,16600.0,16800.0,92200],["2025-11-28",16900.0,17000.0,16300.0,16400.0,57600],["2025-12-01",16500.0,16700.0,16200.0,16400.0,57600],["2025-12-02",16200.0,16500.0,16000.0,16200.0,122300],["2025-12-03",16200.0,16400.0,16000.0,16300.0,286400],["2025-12-04",16500.0,16500.0,16200.0,16200.0,141200],["2025-12-05",16300.0,16400.0,16200.0,16300.0,93800],["2025-12-08",16200.0,16300.0,16200.0,16200.0,91900],["2025-12-09",16200.0,16200.0,15900.0,16000.0,164700],["2025-12-10",16000.0,16200.0,16000.0,16100.0,268400],["2025-12-11",16100.0,16100.0,15700.0,15800.0,61600],["2025-12-12",15700.0,15900.0,15200.0,15400.0,83300],["2025-12-15",15400.0,15600.0,15200.0,15600.0,165600],["2025-12-16",15500.0,15700.0,15300.0,15700.0,87100],["2025-12-17",15500.0,15900.0,15400.0,15600.0,19000],["2025-12-18",15500.0,15900.0,15500.0,15900.0,24500],["2025-12-19",15800.0,16000.0,15500.0,15700.0,38700],["2025-12-22",15700.0,16000.0,15500.0,15800.0,47600],["2025-12-23",15800.0,15800.0,15600.0,15700.0,96600],["2025-12-24",15600.0,16200.0,15500.0,15800.0,164800],["2025-12-25",15800.0,15900.0,15500.0,15800.0,106300],["2025-12-26",15700.0,15700.0,15000.0,15400.0,152300],["2025-12-29",15400.0,16000.0,15300.0,15900.0,184500],["2025-12-30",15900.0,16000.0,15700.0,15700.0,19200],["2025-12-31",15700.0,15900.0,15400.0,15500.0,78300],["2026-01-05",15500.0,15700.0,15000.0,15200.0,161600],["2026-01-06",15100.0,15400.0,15100.0,15200.0,56200],["2026-01-07",15300.0,15400.0,15100.0,15200.0,118400],["2026-01-08",15200.0,15400.0,14900.0,15000.0,241800],["2026-01-09",15100.0,15700.0,14700.0,15000.0,195600],["2026-01-12",15000.0,15200.0,15000.0,15200.0,55600],["2026-01-13",15100.0,15800.0,15100.0,15800.0,297000],["2026-01-14",15800.0,16300.0,15800.0,16100.0,324500],["2026-01-15",16600.0,16700.0,15700.0,15900.0,117800],["2026-01-16",16000.0,16600.0,15800.0,16000.0,224300],["2026-01-19",16000.0,16700.0,16000.0,16500.0,134800],["2026-01-20",16600.0,17800.0,16600.0,17600.0,902100],["2026-01-21",17300.0,17600.0,16700.0,17200.0,375500],["2026-01-22",17200.0,17500.0,16600.0,16900.0,292500],["2026-01-23",17000.0,17000.0,16100.0,17000.0,235800],["2026-01-26",16800.0,16800.0,15900.0,16400.0,153500],["2026-01-27",16400.0,16400.0,15900.0,16300.0,94500],["2026-01-28",16500.0,16500.0,16000.0,16400.0,129100],["2026-01-29",16500.0,16500.0,16100.0,16300.0,100000],["2026-01-30",16300.0,16800.0,15900.0,16300.0,163900],["2026-02-02",16500.0,17100.0,16200.0,17100.0,296800],["2026-02-03",17400.0,17800.0,17200.0,17800.0,691400],["2026-02-04",17800.0,18100.0,17500.0,17700.0,262900],["2026-02-05",17800.0,17800.0,16400.0,16700.0,247600],["2026-02-06",16800.0,16800.0,15900.0,16300.0,183800],["2026-02-09",16200.0,16300.0,16100.0,16300.0,29400],["2026-02-10",16400.0,16400.0,15900.0,16000.0,99000],["2026-02-11",16000.0,16100.0,15700.0,16000.0,144100],["2026-02-12",15900.0,16000.0,15800.0,16000.0,109300],["2026-02-13",15900.0,16200.0,15700.0,16200.0,89900],["2026-02-23",16200.0,16500.0,16200.0,16500.0,128100],["2026-02-24",16500.0,16500.0,16200.0,16400.0,163200],["2026-02-25",16400.0,16400.0,16100.0,16200.0,103900],["2026-02-26",16200.0,16300.0,15800.0,16300.0,262400],["2026-02-27",16000.0,16100.0,15800.0,16100.0,209800],["2026-03-02",16100.0,17600.0,15800.0,16700.0,731500],["2026-03-03",16700.0,17200.0,16400.0,16700.0,565800],["2026-03-04",16800.0,16800.0,15300.0,16000.0,469800],["2026-03-05",16000.0,16300.0,15800.0,15800.0,209000],["2026-03-06",15800.0,16000.0,15600.0,15700.0,177600],["2026-03-09",15700.0,15700.0,13400.0,13800.0,913800],["2026-03-10",14500.0,14600.0,13800.0,14100.0,168000],["2026-03-11",14100.0,14500.0,13800.0,14400.0,88100],["2026-03-12",14400.0,14400.0,14000.0,14200.0,120200],["2026-03-13",14200.0,14500.0,13900.0,14300.0,164700],["2026-03-16",14300.0,14500.0,14100.0,14300.0,94500],["2026-03-17",14300.0,14400.0,14100.0,14300.0,131800],["2026-03-18",14200.0,14600.0,14200.0,14500.0,90300],["2026-03-19",14200.0,14500.0,14200.0,14500.0,81700],["2026-03-20",14300.0,14400.0,14000.0,14300.0,122100],["2026-03-23",14200.0,14200.0,13500.0,13700.0,184300],["2026-03-24",13700.0,14100.0,13700.0,13900.0,34800],["2026-03-25",14000.0,14100.0,13900.0,14000.0,54500],["2026-03-26",14000.0,14000.0,13800.0,13800.0,26100],["2026-03-27",13800.0,14000.0,13800.0,13900.0,48500],["2026-03-30",13900.0,14000.0,13800.0,13900.0,29900],["2026-03-31",14000.0,14000.0,11900.0,13600.0,241100],["2026-04-01",13700.0,14000.0,13700.0,13700.0,59600],["2026-04-02",13800.0,13800.0,13200.0,13400.0,111200],["2026-04-03",13500.0,13600.0,13000.0,13500.0,84400],["2026-04-06",12500.0,13400.0,12500.0,13200.0,54000],["2026-04-07",13000.0,13200.0,13000.0,13100.0,28800],["2026-04-08",13300.0,14900.0,13300.0,13900.0,88700],["2026-04-09",13800.0,13900.0,13600.0,13600.0,32000],["2026-04-10",13700.0,14100.0,13500.0,13900.0,119000],["2026-04-13",13800.0,13900.0,13600.0,13600.0,717000],["2026-04-14",13700.0,13700.0,13500.0,13500.0,72200],["2026-04-15",13500.0,13600.0,13200.0,13300.0,82300],["2026-04-16",13400.0,13400.0,13100.0,13300.0,49400],["2026-04-17",13200.0,13500.0,13100.0,13300.0,45700],["2026-04-20",13200.0,13500.0,13100.0,13200.0,73700],["2026-04-21",13000.0,13200.0,13000.0,13100.0,37900],["2026-04-22",13000.0,13100.0,12800.0,13000.0,28700],["2026-04-23",13100.0,13100.0,12700.0,12800.0,54100],["2026-04-24",12800.0,13000.0,12800.0,12900.0,29700],["2026-04-28",13000.0,13100.0,12800.0,12800.0,57100],["2026-04-29",12700.0,12800.0,12600.0,12700.0,50500],["2026-05-04",12700.0,12900.0,12700.0,12800.0,36500],["2026-05-05",12800.0,12800.0,12700.0,12700.0,11100],["2026-05-06",12700.0,13300.0,12700.0,13300.0,86300],["2026-05-07",13100.0,13200.0,12900.0,13000.0,45600],["2026-05-08",12900.0,13400.0,12900.0,13100.0,59500],["2026-05-11",13100.0,14200.0,13000.0,13800.0,205700],["2026-05-12",13800.0,13800.0,13500.0,13500.0,31000],["2026-05-13",13800.0,13800.0,13000.0,13200.0,67600],["2026-05-14",13300.0,13400.0,13100.0,13400.0,39300],["2026-05-15",13300.0,13400.0,13000.0,13200.0,82200],["2026-05-18",13200.0,13600.0,13200.0,13300.0,36700],["2026-05-19",13300.0,13300.0,13200.0,13200.0,35600],["2026-05-20",13100.0,13500.0,13000.0,13000.0,54600],["2026-05-21",13200.0,13300.0,12900.0,13000.0,86400],["2026-05-22",13100.0,13100.0,12700.0,13000.0,75600],["2026-05-25",13100.0,13300.0,13000.0,13000.0,49900],["2026-05-26",13000.0,13300.0,12900.0,12900.0,81700],["2026-05-27",13100.0,13300.0,13000.0,13100.0,47400],["2026-05-28",13100.0,13200.0,12900.0,12900.0,12000],["2026-05-29",12900.0,13000.0,12800.0,12900.0,99700],["2026-06-01",12800.0,12900.0,12800.0,12800.0,29800],["2026-06-02",12900.0,12900.0,12800.0,12800.0,28500],["2026-06-03",12800.0,13100.0,12600.0,12800.0,67000],["2026-06-04",12900.0,12900.0,12900.0,12900.0,7200],["2026-06-05",12900.0,12900.0,12800.0,12900.0,2500],["2026-06-08",12800.0,12800.0,12600.0,12600.0,43100],["2026-06-09",12500.0,12700.0,12500.0,12600.0,9500],["2026-06-10",12600.0,12800.0,12600.0,12800.0,26600],["2026-06-11",12800.0,12800.0,12800.0,12800.0,2200],["2026-06-12",12600.0,12700.0,12600.0,12700.0,57500],["2026-06-15",12700.0,12900.0,12700.0,12800.0,11900],["2026-06-16",12800.0,13000.0,12700.0,13000.0,28800],["2026-06-17",12800.0,12900.0,12500.0,12600.0,107600],["2026-06-18",12700.0,12800.0,12700.0,12700.0,12900],["2026-06-19",12800.0,12800.0,12400.0,12500.0,54200],["2026-06-22",12500.0,12600.0,12100.0,12400.0,73100],["2026-06-23",12600.0,12600.0,12400.0,12400.0,42400],["2026-06-24",12600.0,12600.0,12400.0,12500.0,15200],["2026-06-25",12500.0,12500.0,12400.0,12400.0,3800],["2026-06-26",12400.0,12400.0,12200.0,12200.0,16400],["2026-06-29",12400.0,12400.0,12000.0,12200.0,41300],["2026-06-30",12200.0,12400.0,12100.0,12300.0,17000],["2026-07-01",12300.0,12500.0,12200.0,12400.0,22400],["2026-07-02",12500.0,12800.0,12300.0,12400.0,14100],["2026-07-03",12500.0,12500.0,12200.0,12200.0,4400],["2026-07-06",12300.0,12300.0,12100.0,12200.0,16100],["2026-07-07",12300.0,12300.0,12000.0,12200.0,27200],["2026-07-08",12200.0,12700.0,12100.0,12300.0,50000],["2026-07-09",12400.0,12400.0,12000.0,12300.0,57600],["2026-07-10",12200.0,12300.0,12100.0,12100.0,5200],["2026-07-13",12100.0,12300.0,12000.0,12100.0,15100],["2026-07-14",12100.0,12200.0,12000.0,12200.0,11800],["2026-07-15",12100.0,12100.0,11500.0,12000.0,49700],["2026-07-16",11700.0,12000.0,11400.0,11900.0,38900],["2026-07-17",11700.0,11800.0,11700.0,11700.0,2400],["2026-07-20",11700.0,12000.0,11000.0,11200.0,63100],["2026-07-21",11500.0,11500.0,11100.0,11300.0,32700],["2026-07-22",11200.0,11200.0,9800.0,10500.0,102000],["2026-07-23",10600.0,10900.0,10500.0,10800.0,17300],["2026-07-24",10800.0,10800.0,10200.0,10300.0,14100],["2026-07-27",10400.0,10600.0,10100.0,10100.0,35900],["2026-07-28",10300.0,10400.0,10100.0,10200.0,12800],["2026-07-29",10000.0,10200.0,10000.0,10200.0,40500],["2026-07-30",10100.0,10500.0,10100.0,10500.0,35200],["2026-07-31",10300.0,10800.0,10200.0,10300.0,10300],["2026-08-03",10400.0,10600.0,10300.0,10400.0,21900],["2026-08-04",10700.0,10700.0,10400.0,10600.0,17300],["2026-08-05",10600.0,11900.0,10500.0,11400.0,112000],["2026-08-06",11100.0,11400.0,11000.0,11400.0,20300],["2026-08-07",11500.0,11800.0,11200.0,11300.0,28200],["2026-08-10",11500.0,11600.0,11300.0,11300.0,56000],["2026-08-11",11800.0,11800.0,11300.0,11500.0,7300],["2026-08-12",11500.0,11900.0,11500.0,11500.0,25600],["2026-08-13",11800.0,11900.0,11500.0,11500.0,5100],["2026-08-14",11500.0,11500.0,11000.0,11000.0,23100],["2026-08-17",11100.0,11100.0,10900.0,10900.0,9700],["2026-08-18",11000.0,11000.0,10700.0,10800.0,34800],["2026-08-19",10800.0,10800.0,10400.0,10700.0,4700],["2026-08-20",10700.0,10900.0,10700.0,10900.0,13400],["2026-08-21",11000.0,11000.0,10700.0,10900.0,28500],["2026-08-24",11200.0,11200.0,10600.0,10700.0,80100],["2026-08-25",10700.0,10800.0,10700.0,10800.0,17600],["2026-08-26",10800.0,10800.0,10700.0,10800.0,13600],["2026-08-27",10800.0,10800.0,10700.0,10700.0,2500],["2026-08-28",10700.0,10700.0,10500.0,10700.0,15900],["2026-09-03",10700.0,10800.0,10500.0,10700.0,21100],["2026-09-04",10700.0,10700.0,10700.0,10700.0,17000],["2026-09-07",10600.0,10600.0,10500.0,10500.0,56900],["2026-09-08",10500.0,10500.0,10400.0,10400.0,5700],["2026-09-09",10500.0,10500.0,10300.0,10400.0,5400],["2026-09-10",10300.0,10500.0,10200.0,10300.0,35500],["2026-09-11",10200.0,10200.0,10000.0,10000.0,39100],["2026-09-14",10100.0,10100.0,9500.0,9800.0,15000],["2026-09-15",10000.0,10800.0,10000.0,10500.0,57200],["2026-09-16",10600.0,10600.0,10600.0,10600.0,4500],["2026-09-17",10600.0,10700.0,10100.0,10600.0,53700],["2026-09-18",10600.0,10900.0,10200.0,10200.0,25900],["2026-09-21",10700.0,10800.0,10300.0,10500.0,8100],["2026-09-22",10600.0,10600.0,10300.0,10300.0,6000],["2026-09-23",10600.0,10600.0,10000.0,10400.0,11000],["2026-09-24",10500.0,10500.0,10100.0,10400.0,3300],["2026-09-25",10600.0,10600.0,10200.0,10300.0,9300],["2026-09-28",10500.0,10500.0,9900.0,10000.0,31700],["2026-09-29",10000.0,10200.0,10000.0,10000.0,11700],["2026-09-30",10300.0,10700.0,10200.0,10700.0,36000],["2026-10-01",10500.0,10700.0,10400.0,10600.0,31800],["2026-10-02",10600.0,10700.0,10300.0,10700.0,14800],["2026-10-05",10700.0,10700.0,10400.0,10700.0,24200],["2026-10-06",10700.0,10700.0,10400.0,10600.0,25300],["2026-10-07",10600.0,10700.0,10400.0,10700.0,30500],["2026-10-08",10700.0,11000.0,10600.0,10800.0,40400],["2026-10-09",11000.0,11000.0,10400.0,10400.0,22700],["2026-10-12",9200.0,10900.0,9200.0,10600.0,13600]]}