{"sym":"SBS","index":false,"bars":[["2010-07-05",41621.62,41621.62,35189.18,39729.72,226820],["2010-07-06",38783.78,38783.78,37743.24,37743.24,108650],["2010-07-07",35945.94,37837.83,35945.94,37837.83,298970],["2010-07-08",37932.43,38027.02,36891.89,37932.43,415700],["2010-07-09",37932.43,38121.62,37364.86,37837.83,400660],["2010-07-12",37932.43,38027.02,35945.94,37837.83,413090],["2010-07-13",37837.83,39729.72,37364.86,39067.56,748060],["2010-07-14",39067.56,39162.16,38310.81,38310.81,436400],["2010-07-15",38689.18,38783.78,37932.43,38310.81,215340],["2010-07-16",38594.59,38594.59,37743.24,38121.62,281340],["2010-07-19",38121.62,38121.62,36702.7,37837.83,219280],["2010-07-20",37837.83,37837.83,36418.91,36418.91,288730],["2010-07-21",36418.91,36418.91,35662.16,35945.94,93030],["2010-07-22",35945.94,36040.54,34716.21,35378.37,126980],["2010-07-23",36418.91,36418.91,35000.0,35472.97,139310],["2010-07-26",36324.32,36324.32,35000.0,35378.37,127830],["2010-07-27",35000.0,35472.97,35000.0,35000.0,106220],["2010-07-28",35378.37,35378.37,34810.81,35283.78,85080],["2010-07-29",35472.97,35472.97,34054.05,35000.0,100020],["2010-07-30",34905.4,34905.4,34243.24,34243.24,174190],["2010-08-02",35000.0,35000.0,34054.05,34243.24,64330],["2010-08-03",34243.24,34716.21,34148.64,34148.64,78530],["2010-08-04",33770.27,34054.05,33581.08,34054.05,81960],["2010-08-05",34054.05,34054.05,33108.1,33959.45,105900],["2010-08-06",32540.54,33013.51,32351.35,32351.35,152290],["2010-08-09",32162.16,32162.16,32162.16,32162.16,12000],["2010-08-10",30554.05,33581.08,30554.05,30554.05,678810],["2010-08-11",30743.24,32067.56,29797.29,29797.29,29080],["2010-08-12",28472.97,28472.97,28378.37,28378.37,11220],["2010-08-13",28283.78,28283.78,27432.43,27905.4,1550],["2010-08-16",28378.37,28378.37,26959.46,28378.37,116470],["2010-08-17",28378.37,28378.37,26959.46,27905.4,11020],["2010-08-18",27905.4,27905.4,26581.08,26581.08,9200],["2010-08-19",25351.35,27337.83,25256.75,25256.75,68690],["2010-08-20",24121.62,24121.62,24027.02,24027.02,11470],["2010-08-23",24027.02,24027.02,22891.89,22891.89,47630],["2010-08-24",22891.89,22891.89,21756.75,21851.35,208400],["2010-08-25",21851.35,21851.35,21378.38,21378.38,24600],["2010-08-26",22418.92,22418.92,21472.97,21756.75,12260],["2010-08-27",21662.16,22229.73,21567.56,22229.73,39670],["2010-08-30",23270.27,23270.27,23270.27,23270.27,15840],["2010-08-31",24310.81,24405.4,22324.32,24405.4,34780],["2010-09-01",25445.94,25445.94,23837.83,23837.83,1340],["2010-09-06",24783.78,24972.97,24594.59,24972.97,13860],["2010-09-07",25540.54,26013.51,23743.24,26013.51,31740],["2010-09-08",25067.56,25067.56,24783.78,24783.78,47520],["2010-09-09",25067.56,25918.92,25067.56,25918.92,410],["2010-09-10",25729.73,25729.73,24594.59,24594.59,14640],["2010-09-13",23364.86,25540.54,23364.86,23459.46,520],["2010-09-14",24405.4,24405.4,22702.7,24216.21,14290],["2010-09-15",23743.24,23837.83,23270.27,23459.46,28250],["2010-09-16",23554.05,24405.4,23364.86,24405.4,29570],["2010-09-17",24500.0,24500.0,23364.86,24405.4,34080],["2010-09-20",24594.59,24594.59,23648.65,23648.65,14520],["2010-09-21",23648.65,24027.02,23364.86,23743.24,34080],["2010-09-22",23175.67,24121.62,23175.67,23743.24,38540],["2010-09-23",23743.24,24878.38,23743.24,24878.38,111440],["2010-09-24",26013.51,26013.51,24783.78,24783.78,34610],["2010-09-27",24783.78,25067.56,24310.81,24310.81,59010],["2010-09-28",24216.21,25351.35,23648.65,24594.59,172920],["2010-09-29",24783.78,24783.78,23364.86,23364.86,182970],["2010-09-30",23364.86,23364.86,21567.56,22324.32,129210],["2010-10-01",22135.13,22324.32,21567.56,22324.32,56270],["2010-10-04",21662.16,22229.73,21283.78,22040.54,107100],["2010-10-05",21756.75,22040.54,21094.59,21094.59,133910],["2010-10-06",21378.38,21945.94,21378.38,21945.94,112440],["2010-10-07",22608.11,22986.48,22135.13,22986.48,15370],["2010-10-08",24121.62,24121.62,24121.62,24121.62,95070],["2010-10-11",24121.62,25067.56,23743.24,24310.81,64820],["2010-10-12",23364.86,24594.59,23364.86,24310.81,271960],["2010-10-13",24594.59,24594.59,23648.65,23648.65,22480],["2010-10-14",23648.65,24405.4,23648.65,24216.21,90830],["2010-10-15",24121.62,24121.62,23743.24,24027.02,93700],["2010-10-18",23743.24,24405.4,23743.24,24216.21,160730],["2010-10-19",24027.02,24027.02,23081.08,23081.08,38860],["2010-10-20",23081.08,23081.08,21945.94,22702.7,56110],["2010-10-21",22702.7,23837.83,22702.7,23837.83,188730],["2010-10-22",23837.83,24121.62,23743.24,24027.02,29910],["2010-10-25",23932.43,24027.02,23648.65,23932.43,14030],["2010-10-26",23837.83,24594.59,22797.29,23743.24,141210],["2010-10-27",23364.86,23648.65,22702.7,22702.7,131110],["2010-10-28",21567.56,23459.46,21567.56,22797.29,64510],["2010-10-29",22702.7,23081.08,22513.51,22513.51,77770],["2010-11-01",22513.51,22513.51,21756.75,21756.75,63550],["2010-11-02",21283.78,21756.75,21283.78,21756.75,11610],["2010-11-03",21756.75,21756.75,21567.56,21756.75,63610],["2010-11-04",21851.35,21851.35,21756.75,21851.35,17540],["2010-11-05",22702.7,22797.29,22324.32,22608.11,41120],["2010-11-08",22608.11,22608.11,22513.51,22513.51,21210],["2010-11-09",22229.73,22229.73,21945.94,21945.94,15100],["2010-11-10",21378.38,21756.75,21378.38,21756.75,35320],["2010-11-11",21756.75,21756.75,21662.16,21756.75,4840],["2010-11-12",22418.92,22418.92,21000.0,21000.0,12490],["2010-11-15",21567.56,21662.16,21000.0,21662.16,36250],["2010-11-16",21945.94,22702.7,21945.94,22702.7,16210],["2010-11-17",21945.94,22891.89,21945.94,22891.89,510],["2010-11-18",23648.65,23648.65,22135.13,23175.67,1590],["2010-11-19",23175.67,23175.67,22702.7,23081.08,23060],["2010-11-22",22702.7,24216.21,22702.7,23175.67,63420],["2010-11-23",22891.89,23743.24,22891.89,23743.24,10610],["2010-11-24",23837.83,23837.83,23175.67,23175.67,4980],["2010-11-25",23648.65,24216.21,23648.65,24216.21,22610],["2010-11-26",24310.81,25351.35,24121.62,25351.35,72960],["2010-11-29",25729.73,26581.08,25067.56,26581.08,46000],["2010-11-30",25540.54,26581.08,25256.75,26581.08,121200],["2010-12-01",25351.35,26675.67,25351.35,25540.54,14520],["2010-12-02",25445.94,26297.29,24500.0,26297.29,12340],["2010-12-03",26486.48,27527.02,26486.48,27527.02,173330],["2010-12-06",28756.75,28851.35,26202.7,28378.37,22590],["2010-12-07",28378.37,29797.29,26959.46,28378.37,35780],["2010-12-08",28378.37,28378.37,27810.81,28189.19,22340],["2010-12-09",28378.37,29513.51,28094.59,29324.32,90370],["2010-12-10",30270.27,30743.24,29324.32,29797.29,661970],["2010-12-13",31216.21,31216.21,31121.62,31216.21,96540],["2010-12-14",32540.54,32729.73,32162.16,32540.54,102980],["2010-12-15",31216.21,33108.1,31216.21,32635.13,67740],["2010-12-16",32635.13,32635.13,31027.02,31027.02,97250],["2010-12-17",31216.21,31216.21,30270.27,31121.62,29910],["2010-12-20",31121.62,32162.16,29608.1,29608.1,233800],["2010-12-21",28189.19,30743.24,28189.19,30743.24,36650],["2010-12-22",32067.56,32162.16,31121.62,32162.16,126090],["2010-12-23",32635.13,32635.13,31216.21,32162.16,138990],["2010-12-24",32162.16,33581.08,30743.24,30743.24,114520],["2010-12-27",32067.56,32067.56,30743.24,31878.37,413690],["2010-12-28",31878.37,33391.89,30364.86,33391.89,703760],["2010-12-29",33391.89,33391.89,31783.78,33391.89,229850],["2010-12-30",32162.16,34810.81,31878.37,34810.81,92270],["2010-12-31",35000.0,35000.0,33108.1,33108.1,11750],["2011-01-04",31500.0,31594.59,31500.0,31500.0,12870],["2011-01-05",29986.48,30081.08,29986.48,29986.48,22780],["2011-01-06",28567.56,29324.32,28567.56,28567.56,21550],["2011-01-07",27148.64,29324.32,27148.64,27243.24,56220],["2011-01-10",28378.37,28378.37,27148.64,28283.78,2920],["2011-01-11",26959.46,27148.64,26959.46,26959.46,7160],["2011-01-12",25729.73,27905.4,25729.73,25729.73,18860],["2011-01-13",25540.54,26959.46,25540.54,26297.29,3880],["2011-01-14",26486.48,27054.05,26013.51,26486.48,243860],["2011-01-17",26864.86,27432.43,26675.67,26675.67,169580],["2011-01-18",27432.43,27432.43,25540.54,25540.54,214540],["2011-01-19",25540.54,26486.48,25445.94,26486.48,153140],["2011-01-20",26486.48,26770.27,26391.89,26486.48,207060],["2011-01-21",26486.48,26959.46,25918.92,26959.46,179360],["2011-01-24",26959.46,26959.46,26202.7,26675.67,254860],["2011-01-25",26486.48,26486.48,25635.13,25635.13,234990],["2011-01-26",25067.56,25918.92,25067.56,25918.92,235790],["2011-01-27",25824.32,26391.89,25729.73,26297.29,222610],["2011-01-28",26297.29,26581.08,26202.7,26581.08,260980],["2011-02-08",26864.86,26864.86,26013.51,26675.67,113820],["2011-02-09",26675.67,27054.05,26297.29,26770.27,198760],["2011-02-10",25824.32,26581.08,25824.32,25824.32,128230],["2011-02-11",25824.32,26391.89,25445.94,25445.94,231380],["2011-02-14",25445.94,25824.32,24878.38,24878.38,224970],["2011-02-15",24594.59,25256.75,23648.65,23648.65,217220],["2011-02-16",22513.51,22513.51,22513.51,22513.51,36630],["2011-02-17",21472.97,21472.97,21472.97,21472.97,10230],["2011-02-18",20432.43,20432.43,20432.43,20432.43,92240],["2011-02-21",19486.48,19486.48,19486.48,19486.48,13760],["2011-02-22",18540.54,18540.54,18540.54,18540.54,7350],["2011-02-23",17689.19,18351.35,17689.19,17878.38,944250],["2011-02-24",17405.4,17878.38,17027.02,17783.78,423970],["2011-02-25",17783.78,17972.97,17594.59,17972.97,388210],["2011-02-28",18729.73,18729.73,17783.78,17783.78,45450],["2011-03-01",17216.21,17689.19,17027.02,17689.19,283170],["2011-03-02",17121.62,17216.21,16837.84,16837.84,522020],["2011-03-03",16837.84,16837.84,16270.27,16459.46,71980],["2011-03-04",17027.02,17027.02,16459.46,16743.24,64120],["2011-03-07",16175.67,17027.02,16175.67,17027.02,26900],["2011-03-08",17216.21,17405.4,16932.43,16932.43,194190],["2011-03-09",16364.86,16837.84,16175.67,16743.24,45670],["2011-03-10",16932.43,17121.62,16932.43,17121.62,137010],["2011-03-11",17121.62,17878.38,17027.02,17027.02,323380],["2011-03-14",17027.02,17027.02,16743.24,16743.24,78150],["2011-03-15",16837.84,17027.02,16743.24,16743.24,48830],["2011-03-16",17027.02,17027.02,16648.65,16837.84,24880],["2011-03-17",16837.84,16837.84,16270.27,16270.27,74490],["2011-03-18",16270.27,17027.02,16270.27,17027.02,63850],["2011-03-21",17216.21,17216.21,16554.05,17027.02,133080],["2011-03-22",17027.02,17027.02,16270.27,16270.27,126440],["2011-03-23",16270.27,16743.24,16270.27,16554.05,13840],["2011-03-24",16364.86,16837.84,16364.86,16554.05,2670],["2011-03-25",16648.65,16648.65,16554.05,16554.05,33490],["2011-03-28",16554.05,16648.65,16270.27,16270.27,44910],["2011-03-29",16081.08,16364.86,16081.08,16081.08,39730],["2011-03-30",15608.11,16081.08,15513.51,16081.08,12470],["2011-03-31",16081.08,16270.27,15986.48,15986.48,31780],["2011-04-01",16081.08,16175.67,15797.3,15797.3,42290],["2011-04-04",15324.32,15608.11,15040.54,15135.13,79300],["2011-04-05",15135.13,15135.13,15040.54,15040.54,14150],["2011-04-06",15135.13,15324.32,14851.35,15324.32,68830],["2011-04-07",15513.51,15513.51,14945.94,14945.94,5500],["2011-04-08",14945.94,14945.94,14945.94,14945.94,800],["2011-04-13",14945.94,15135.13,14945.94,15040.54,5210],["2011-04-14",14851.35,14945.94,14851.35,14851.35,10410],["2011-04-15",14756.75,14851.35,14567.57,14851.35,13100],["2011-04-18",14378.38,14851.35,14378.38,14756.75,10740],["2011-04-19",14756.75,14756.75,14094.59,14094.59,5020],["2011-04-20",14472.97,14472.97,13432.43,13527.03,39320],["2011-04-21",14094.59,14094.59,13243.24,13527.03,22040],["2011-04-22",13527.03,13527.03,12959.46,13054.05,7530],["2011-04-25",13527.03,13621.62,12770.27,13621.62,18600],["2011-04-26",13243.24,13243.24,12959.46,13148.65,3680],["2011-04-27",12581.08,12581.08,12581.08,12581.08,11190],["2011-04-28",12013.51,12013.51,12013.51,12013.51,5710],["2011-04-29",11445.94,11824.32,11445.94,11445.94,84990],["2011-05-04",11067.57,11256.76,10878.38,10878.38,128720],["2011-05-05",10405.4,10783.78,10405.4,10405.4,147740],["2011-05-06",10878.38,10878.38,10878.38,10878.38,132790],["2011-05-09",11351.35,11351.35,10972.97,11351.35,79700],["2011-05-10",11351.35,11351.35,10783.78,10783.78,160360],["2011-05-11",10783.78,10783.78,10500.0,10500.0,24860],["2011-05-12",10500.0,11000.0,10500.0,11000.0,42290],["2011-05-13",11000.0,11000.0,10700.0,10700.0,7900],["2011-05-16",10700.0,10700.0,10200.0,10300.0,235590],["2011-05-17",10000.0,10300.0,10000.0,10300.0,19030],["2011-05-18",10000.0,10300.0,9800.0,10300.0,112460],["2011-05-19",10300.0,10300.0,9900.0,9900.0,38810],["2011-05-20",9900.0,10000.0,9600.0,9700.0,53590],["2011-05-23",9500.0,9700.0,9300.0,9300.0,112830],["2011-05-24",9500.0,9500.0,8900.0,9300.0,151710],["2011-05-25",8900.0,8900.0,8900.0,8900.0,70960],["2011-05-26",8900.0,8900.0,8500.0,8900.0,82820],["2011-05-27",9200.0,9200.0,8500.0,8600.0,122800],["2011-05-30",9000.0,9000.0,8900.0,9000.0,72690],["2011-05-31",9300.0,9400.0,9000.0,9400.0,64750],["2011-06-01",9500.0,9800.0,9500.0,9800.0,34430],["2011-06-02",10100.0,10200.0,10000.0,10200.0,300170],["2011-06-03",10600.0,10600.0,9700.0,9700.0,141410],["2011-06-06",9300.0,9500.0,9300.0,9300.0,47970],["2011-06-07",9100.0,9700.0,9000.0,9500.0,73700],["2011-06-08",9500.0,9500.0,9100.0,9200.0,64200],["2011-06-09",9300.0,9500.0,9000.0,9500.0,61920],["2011-06-10",9700.0,9900.0,9700.0,9900.0,176480],["2011-06-13",10000.0,10300.0,9900.0,10300.0,9616430],["2011-06-14",10400.0,10800.0,10000.0,10000.0,258440],["2011-06-15",10000.0,10000.0,9600.0,9600.0,22500],["2011-06-16",9300.0,9900.0,9200.0,9700.0,24100],["2011-06-17",9600.0,9600.0,9300.0,9300.0,40310],["2011-06-20",8900.0,9100.0,8900.0,8900.0,51270],["2011-06-21",8700.0,9300.0,8700.0,9300.0,55070],["2011-06-22",9300.0,9500.0,9200.0,9400.0,14660],["2011-06-23",9400.0,9400.0,9100.0,9100.0,6310],["2011-06-24",9000.0,9300.0,8900.0,8900.0,3860],["2011-06-27",9100.0,9100.0,8700.0,8900.0,1790],["2011-06-28",9100.0,9100.0,8800.0,8900.0,14530],["2011-06-29",8900.0,9100.0,8900.0,8900.0,37240],["2011-06-30",9100.0,9300.0,9000.0,9300.0,127780],["2011-07-01",9000.0,9300.0,9000.0,9300.0,2210],["2011-07-04",9200.0,9200.0,8900.0,8900.0,30210],["2011-07-05",8800.0,9300.0,8800.0,9200.0,30410],["2011-07-06",9300.0,9400.0,8800.0,8800.0,15780],["2011-07-07",8700.0,9100.0,8700.0,9100.0,26490],["2011-07-08",9300.0,9400.0,9200.0,9200.0,40510],["2011-07-11",9400.0,9400.0,9000.0,9000.0,16620],["2011-07-12",8700.0,9200.0,8700.0,9000.0,50390],["2011-07-13",9000.0,9100.0,8900.0,9000.0,4750],["2011-07-14",9000.0,9000.0,8900.0,9000.0,4830],["2011-07-15",9000.0,9000.0,8700.0,8800.0,52270],["2011-07-18",8800.0,8900.0,8800.0,8900.0,13060],["2011-07-19",8600.0,9200.0,8600.0,8800.0,5720],["2011-07-20",8700.0,8900.0,8600.0,8900.0,3970],["2011-07-21",8900.0,8900.0,8500.0,8500.0,115250],["2011-07-22",8200.0,8300.0,8100.0,8200.0,56480],["2011-07-25",7900.0,7900.0,7800.0,7800.0,26380],["2011-07-26",7900.0,7900.0,7800.0,7800.0,6760],["2011-07-27",7900.0,7900.0,7500.0,7600.0,2780],["2011-07-28",7600.0,7700.0,7300.0,7400.0,18550],["2011-07-29",7200.0,7700.0,7100.0,7400.0,10540],["2011-08-01",7500.0,7600.0,7300.0,7500.0,2040],["2011-08-02",7600.0,7600.0,7200.0,7200.0,7610],["2011-08-03",7000.0,7000.0,6900.0,6900.0,35480],["2011-08-04",7000.0,7200.0,6800.0,7100.0,51730],["2011-08-05",7100.0,7200.0,6800.0,7100.0,18010],["2011-08-08",7200.0,7200.0,6800.0,6900.0,53900],["2011-08-09",7100.0,7100.0,6600.0,6700.0,19160],["2011-08-10",6900.0,6900.0,6600.0,6900.0,20050],["2011-08-11",6700.0,6700.0,6600.0,6600.0,22130],["2011-08-12",6900.0,6900.0,6900.0,6900.0,50],["2011-08-15",7100.0,7100.0,6600.0,6600.0,19790],["2011-08-16",6800.0,6800.0,6600.0,6600.0,11360],["2011-08-17",6800.0,6800.0,6300.0,6400.0,63160],["2011-08-18",6400.0,6700.0,6400.0,6700.0,71690],["2011-08-19",6700.0,6700.0,6400.0,6600.0,9810],["2011-08-22",6600.0,6900.0,6600.0,6900.0,31830],["2011-08-23",6800.0,7000.0,6600.0,6600.0,61040],["2011-08-24",6800.0,6800.0,6300.0,6600.0,51940],["2011-08-25",6700.0,6700.0,6400.0,6400.0,25750],["2011-08-26",6400.0,6600.0,6400.0,6500.0,20140],["2011-08-29",6600.0,6800.0,6600.0,6800.0,57880],["2011-08-30",7000.0,7000.0,6800.0,6900.0,181570],["2011-08-31",6900.0,7200.0,6800.0,7200.0,161910],["2011-09-01",7500.0,7500.0,7500.0,7500.0,220820],["2011-09-05",7800.0,7800.0,7700.0,7800.0,426190],["2011-09-06",7600.0,7800.0,7500.0,7500.0,363430],["2011-09-07",7800.0,7800.0,7500.0,7600.0,392760],["2011-09-08",7900.0,7900.0,7600.0,7900.0,969430],["2011-09-09",8000.0,8200.0,7900.0,8200.0,492050],["2011-09-12",8200.0,8600.0,8200.0,8200.0,260300],["2011-09-13",8200.0,8400.0,8000.0,8300.0,461140],["2011-09-14",8200.0,8300.0,7900.0,7900.0,561020],["2011-09-15",7700.0,7900.0,7600.0,7800.0,351710],["2011-09-16",7700.0,7700.0,7500.0,7500.0,395770],["2011-09-19",7300.0,7700.0,7300.0,7700.0,68920],["2011-09-20",7700.0,7700.0,7400.0,7500.0,88240],["2011-09-21",7500.0,7500.0,7300.0,7300.0,61870],["2011-09-22",7500.0,7600.0,7400.0,7600.0,32480],["2011-09-23",7400.0,7500.0,7300.0,7300.0,53270],["2011-09-26",7500.0,7500.0,7100.0,7200.0,120090],["2011-09-27",7300.0,7300.0,6900.0,7000.0,140560],["2011-09-28",7000.0,7200.0,7000.0,7000.0,86630],["2011-09-29",7000.0,7100.0,6800.0,6800.0,119150],["2011-09-30",7000.0,7000.0,6800.0,7000.0,51780],["2011-10-03",7000.0,7000.0,6800.0,6800.0,55180],["2011-10-04",6800.0,6800.0,6600.0,6800.0,44060],["2011-10-05",7000.0,7000.0,6700.0,6700.0,39610],["2011-10-06",6900.0,7000.0,6700.0,6900.0,41150],["2011-10-07",7000.0,7000.0,6700.0,6700.0,38890],["2011-10-10",6800.0,6800.0,6600.0,6700.0,11970],["2011-10-11",6800.0,6900.0,6800.0,6800.0,84100],["2011-10-12",6800.0,6800.0,6700.0,6700.0,74570],["2011-10-13",6600.0,6800.0,6600.0,6800.0,53200],["2011-10-14",6800.0,6900.0,6800.0,6800.0,39090],["2011-10-17",6800.0,6800.0,6500.0,6700.0,53180],["2011-10-18",6500.0,6500.0,6400.0,6400.0,426720],["2011-10-19",6300.0,6300.0,6100.0,6200.0,396560],["2011-10-20",6300.0,6300.0,6200.0,6200.0,6130],["2011-10-21",6200.0,6300.0,6100.0,6200.0,48820],["2011-10-24",6300.0,6300.0,6000.0,6000.0,51700],["2011-10-25",6000.0,6000.0,6000.0,6000.0,56700],["2011-10-26",6000.0,6100.0,5900.0,5900.0,20230],["2011-10-27",6000.0,6100.0,5900.0,6000.0,8550],["2011-10-28",6100.0,6300.0,6000.0,6200.0,154160],["2011-10-31",6400.0,6400.0,5900.0,5900.0,91380],["2011-11-01",5900.0,5900.0,5800.0,5900.0,10840],["2011-11-02",5900.0,5900.0,5700.0,5700.0,162780],["2011-11-03",5500.0,5600.0,5500.0,5500.0,316156],["2011-11-04",5300.0,5300.0,5300.0,5300.0,49010],["2011-11-07",5100.0,5100.0,5100.0,5100.0,8450],["2011-11-08",4900.0,5100.0,4900.0,4900.0,142020],["2011-11-09",4900.0,4900.0,4700.0,4700.0,12010],["2011-11-10",4500.0,4500.0,4500.0,4500.0,15850],["2011-11-11",4300.0,4300.0,4300.0,4300.0,29140],["2011-11-14",4200.0,4300.0,4100.0,4100.0,651880],["2011-11-15",4000.0,4000.0,3900.0,3900.0,185870],["2011-11-16",4000.0,4000.0,4000.0,4000.0,509740],["2011-11-17",4200.0,4200.0,4100.0,4200.0,509100],["2011-11-18",4400.0,4400.0,4300.0,4400.0,206410],["2011-11-21",4600.0,4600.0,4600.0,4600.0,31760],["2011-11-22",4800.0,4800.0,4400.0,4400.0,335990],["2011-11-23",4500.0,4600.0,4500.0,4600.0,98540],["2011-11-24",4600.0,4700.0,4400.0,4400.0,226460],["2011-11-25",4300.0,4400.0,4300.0,4300.0,37910],["2011-11-28",4300.0,4500.0,4300.0,4500.0,86370],["2011-11-29",4500.0,4600.0,4300.0,4400.0,74650],["2011-11-30",4300.0,4400.0,4200.0,4200.0,45770],["2011-12-01",4300.0,4400.0,4200.0,4200.0,24510],["2011-12-02",4300.0,4400.0,4300.0,4300.0,37390],["2011-12-05",4400.0,4500.0,4400.0,4500.0,119990],["2011-12-06",4600.0,4600.0,4300.0,4300.0,95870],["2011-12-07",4100.0,4300.0,4100.0,4200.0,99770],["2011-12-08",4200.0,4300.0,4200.0,4300.0,15720],["2011-12-09",4300.0,4300.0,4100.0,4200.0,52950],["2011-12-12",4100.0,4200.0,4000.0,4000.0,39910],["2011-12-13",4000.0,4000.0,3900.0,3900.0,884400],["2011-12-14",3900.0,4000.0,3800.0,3800.0,56760],["2011-12-15",3800.0,3800.0,3700.0,3800.0,34530],["2011-12-16",3900.0,3900.0,3800.0,3900.0,9621626],["2011-12-19",3800.0,3900.0,3800.0,3800.0,17850],["2011-12-20",3700.0,3800.0,3700.0,3700.0,7850],["2011-12-21",3600.0,3700.0,3600.0,3600.0,52800],["2011-12-22",3500.0,3600.0,3500.0,3500.0,22330],["2011-12-23",3400.0,3400.0,3400.0,3400.0,32370],["2011-12-26",3300.0,3500.0,3300.0,3300.0,31100],["2011-12-27",3200.0,3200.0,3200.0,3200.0,19670],["2011-12-28",3100.0,3300.0,3100.0,3300.0,1654820],["2011-12-29",3300.0,3300.0,3200.0,3200.0,14800],["2011-12-30",3100.0,3200.0,3100.0,3100.0,137480],["2012-01-03",3200.0,3200.0,3000.0,3000.0,93030],["2012-01-04",2900.0,3000.0,2900.0,2900.0,28920],["2012-01-05",2900.0,2900.0,2800.0,2900.0,64200],["2012-01-06",2800.0,2900.0,2800.0,2800.0,35290],["2012-01-09",2700.0,2800.0,2700.0,2700.0,113360],["2012-01-10",2800.0,2800.0,2800.0,2800.0,34140],["2012-01-11",2800.0,2900.0,2800.0,2900.0,104950],["2012-01-12",2800.0,3000.0,2800.0,3000.0,43700],["2012-01-13",3100.0,3100.0,3000.0,3100.0,72940],["2012-01-16",3200.0,3200.0,3200.0,3200.0,41220],["2012-01-17",3300.0,3300.0,3300.0,3300.0,18860],["2012-01-18",3300.0,3400.0,3300.0,3400.0,117090],["2012-01-19",3500.0,3500.0,3500.0,3500.0,43920],["2012-01-20",3600.0,3600.0,3500.0,3600.0,50100],["2012-01-30",3600.0,3700.0,3500.0,3700.0,62250],["2012-01-31",3700.0,3800.0,3700.0,3700.0,136800],["2012-02-01",3600.0,3700.0,3600.0,3700.0,93540],["2012-02-02",3700.0,3800.0,3700.0,3800.0,84590],["2012-02-03",3900.0,3900.0,3800.0,3900.0,102810],["2012-02-06",3900.0,4000.0,3800.0,3900.0,104310],["2012-02-07",3800.0,3800.0,3800.0,3800.0,31960],["2012-02-08",3700.0,3700.0,3700.0,3700.0,32620],["2012-02-09",3600.0,3600.0,3600.0,3600.0,36970],["2012-02-10",3500.0,3500.0,3500.0,3500.0,6390],["2012-02-13",3400.0,3400.0,3400.0,3400.0,29010],["2012-02-14",3300.0,3300.0,3300.0,3300.0,9800],["2012-02-15",3200.0,3200.0,3200.0,3200.0,8240],["2012-02-16",3100.0,3200.0,3100.0,3100.0,141810],["2012-02-17",3100.0,3200.0,3000.0,3200.0,61860],["2012-02-20",3300.0,3300.0,3300.0,3300.0,17070],["2012-02-21",3400.0,3400.0,3200.0,3200.0,289530],["2012-02-22",3200.0,3300.0,3100.0,3100.0,492970],["2012-02-23",3200.0,3200.0,3200.0,3200.0,1405950],["2012-02-24",3300.0,3300.0,3200.0,3300.0,2299990],["2012-02-27",3400.0,3400.0,3400.0,3400.0,1179600],["2012-02-28",3500.0,3500.0,3500.0,3500.0,82610],["2012-02-29",3600.0,3600.0,3600.0,3600.0,7680],["2012-03-01",3700.0,3700.0,3700.0,3700.0,86810],["2012-03-02",3800.0,3800.0,3800.0,3800.0,22880],["2012-03-05",3900.0,3900.0,3900.0,3900.0,228067],["2012-03-06",4000.0,4000.0,4000.0,4000.0,6646170],["2012-03-07",4200.0,4200.0,4200.0,4200.0,4896920],["2012-03-08",4400.0,4400.0,4400.0,4400.0,2698350],["2012-03-09",4600.0,4600.0,4400.0,4600.0,5548570],["2012-03-12",4500.0,4600.0,4400.0,4400.0,4799860],["2012-03-13",4600.0,4600.0,4600.0,4600.0,2354150],["2012-03-14",4800.0,4800.0,4800.0,4800.0,507710],["2012-03-15",4800.0,5000.0,4600.0,5000.0,4354380],["2012-03-16",5200.0,5200.0,5100.0,5200.0,2346680],["2012-03-19",5400.0,5400.0,5200.0,5400.0,2961140],["2012-03-20",5600.0,5600.0,5600.0,5600.0,646070],["2012-03-21",5800.0,5800.0,5800.0,5800.0,96790],["2012-03-22",6000.0,6000.0,6000.0,6000.0,424880],["2012-03-23",6300.0,6300.0,6300.0,6300.0,118600],["2012-03-26",6600.0,6600.0,6600.0,6600.0,125770],["2012-03-27",6900.0,6900.0,6300.0,6300.0,6253400],["2012-03-28",6200.0,6600.0,6100.0,6600.0,7201400],["2012-03-29",6900.0,6900.0,6300.0,6300.0,3474450],["2012-03-30",6100.0,6500.0,6000.0,6000.0,2662080],["2012-04-03",5800.0,6300.0,5700.0,6300.0,2806070],["2012-04-04",6200.0,6400.0,6000.0,6000.0,2050480],["2012-04-05",5800.0,6300.0,5700.0,6100.0,3677970],["2012-04-06",6100.0,6400.0,6100.0,6400.0,2726550],["2012-04-09",6600.0,6700.0,6500.0,6700.0,2895390],["2012-04-10",6800.0,7000.0,6600.0,6700.0,2635050],["2012-04-11",6900.0,6900.0,6500.0,6700.0,3251110],["2012-04-12",6700.0,6700.0,6400.0,6400.0,4507480],["2012-04-13",6300.0,6700.0,6100.0,6600.0,3589040],["2012-04-16",6500.0,6900.0,6400.0,6800.0,3287990],["2012-04-17",6900.0,7100.0,6700.0,7100.0,3982210],["2012-04-18",7200.0,7400.0,7000.0,7300.0,3377380],["2012-04-19",7100.0,7300.0,7000.0,7000.0,2719300],["2012-04-20",6700.0,6700.0,6700.0,6700.0,417560],["2012-04-23",6400.0,6400.0,6400.0,6400.0,114760],["2012-04-24",6100.0,6100.0,6100.0,6100.0,153560],["2012-04-25",5800.0,6400.0,5800.0,6400.0,6868060],["2012-04-26",6600.0,6700.0,6400.0,6600.0,1613610],["2012-04-27",6600.0,6700.0,6400.0,6500.0,814170],["2012-05-02",6500.0,6500.0,6200.0,6200.0,1100060],["2012-05-03",5900.0,6200.0,5900.0,5900.0,2237700],["2012-05-04",6000.0,6100.0,5900.0,6100.0,1587490],["2012-05-07",6100.0,6400.0,6100.0,6300.0,1447200],["2012-05-08",6300.0,6300.0,6000.0,6000.0,1889610],["2012-05-09",5900.0,6300.0,5800.0,6300.0,1268950],["2012-05-10",6400.0,6400.0,6000.0,6000.0,1055780],["2012-05-11",6100.0,6200.0,5900.0,5900.0,700760],["2012-05-14",5900.0,6000.0,5700.0,5700.0,792580],["2012-05-15",5600.0,5700.0,5500.0,5500.0,1316510],["2012-05-16",5300.0,5500.0,5300.0,5300.0,940720],["2012-05-17",5300.0,5300.0,5100.0,5100.0,773790],["2012-05-18",4900.0,4900.0,4900.0,4900.0,92350],["2012-05-21",4700.0,5100.0,4700.0,5100.0,2537450],["2012-05-22",5100.0,5100.0,4900.0,4900.0,845060],["2012-05-23",4700.0,4800.0,4700.0,4700.0,517030],["2012-05-24",4500.0,4700.0,4500.0,4500.0,554830],["2012-05-25",4500.0,4700.0,4300.0,4700.0,1683370],["2012-05-28",4900.0,4900.0,4800.0,4900.0,1143110],["2012-05-29",5000.0,5100.0,4900.0,5100.0,1268090],["2012-05-30",5300.0,5300.0,5300.0,5300.0,370100],["2012-05-31",5500.0,5500.0,5300.0,5500.0,2501910],["2012-06-01",5500.0,5600.0,5300.0,5300.0,1076840],["2012-06-04",5100.0,5200.0,5100.0,5100.0,503470],["2012-06-05",5100.0,5300.0,5000.0,5300.0,1453830],["2012-06-06",5300.0,5500.0,5300.0,5500.0,2132200],["2012-06-07",5600.0,5700.0,5600.0,5700.0,1376490],["2012-06-08",5800.0,5900.0,5500.0,5600.0,1031290],["2012-06-11",5600.0,5800.0,5500.0,5700.0,1482440],["2012-06-12",5600.0,5700.0,5500.0,5500.0,1557740],["2012-06-13",5400.0,5500.0,5300.0,5300.0,1034480],["2012-06-14",5200.0,5400.0,5200.0,5200.0,225090],["2012-06-15",5300.0,5400.0,5300.0,5400.0,897690],["2012-06-18",5300.0,5400.0,5200.0,5200.0,1990790],["2012-06-19",5100.0,5200.0,5000.0,5000.0,1174100],["2012-06-20",5000.0,5200.0,5000.0,5200.0,442570],["2012-06-21",5200.0,5200.0,5100.0,5100.0,465260],["2012-06-22",5000.0,5000.0,4900.0,4900.0,1521410],["2012-06-25",4800.0,4900.0,4700.0,4700.0,480000],["2012-06-26",4500.0,4500.0,4500.0,4500.0,74440],["2012-06-27",4300.0,4500.0,4300.0,4300.0,1804770],["2012-06-28",4100.0,4100.0,4100.0,4100.0,83300],["2012-06-29",3900.0,3900.0,3900.0,3900.0,448890],["2012-07-02",3800.0,3800.0,3800.0,3800.0,13550],["2012-07-03",3700.0,3700.0,3700.0,3700.0,11460],["2012-07-04",3600.0,3600.0,3600.0,3600.0,74920],["2012-07-05",3500.0,3500.0,3500.0,3500.0,40710],["2012-07-06",3400.0,3400.0,3400.0,3400.0,41470],["2012-07-09",3300.0,3300.0,3300.0,3300.0,29160],["2012-07-10",3200.0,3200.0,3200.0,3200.0,19820],["2012-07-11",3100.0,3100.0,3100.0,3100.0,22120],["2012-07-12",3000.0,3000.0,3000.0,3000.0,25410],["2012-07-13",2900.0,3100.0,2900.0,3100.0,2858540],["2012-07-16",3200.0,3200.0,3200.0,3200.0,148000],["2012-07-17",3300.0,3300.0,3200.0,3300.0,1219670],["2012-07-18",3400.0,3400.0,3400.0,3400.0,18530],["2012-07-19",3500.0,3500.0,3300.0,3300.0,9035680],["2012-07-20",3200.0,3400.0,3200.0,3400.0,897320],["2012-07-23",3500.0,3500.0,3500.0,3500.0,613730],["2012-07-24",3600.0,3600.0,3600.0,3600.0,422670],["2012-07-25",3700.0,3700.0,3700.0,3700.0,1280150],["2012-07-26",3800.0,3800.0,3800.0,3800.0,476500],["2012-07-27",3900.0,3900.0,3900.0,3900.0,146410],["2012-07-30",4000.0,4000.0,4000.0,4000.0,388330],["2012-07-31",4200.0,4200.0,4200.0,4200.0,167710],["2012-08-01",4400.0,4400.0,4400.0,4400.0,243520],["2012-08-02",4200.0,4200.0,4200.0,4200.0,936100],["2012-08-03",4000.0,4000.0,4000.0,4000.0,1553270],["2012-08-06",4200.0,4200.0,4200.0,4200.0,549270],["2012-08-07",4400.0,4400.0,4400.0,4400.0,262260],["2012-08-08",4600.0,4600.0,4600.0,4600.0,392230],["2012-08-09",4400.0,4400.0,4400.0,4400.0,116440],["2012-08-10",4200.0,4200.0,4200.0,4200.0,557900],["2012-08-13",4300.0,4300.0,4300.0,4300.0,1025910],["2012-08-14",4500.0,4500.0,4500.0,4500.0,160370],["2012-08-15",4700.0,4700.0,4700.0,4700.0,528490],["2012-08-16",4800.0,4800.0,4800.0,4800.0,424530],["2012-08-17",4800.0,4800.0,4800.0,4800.0,648410],["2012-08-20",4600.0,4600.0,4600.0,4600.0,224560],["2012-08-21",4400.0,4400.0,4400.0,4400.0,10],["2012-08-22",4200.0,4200.0,4200.0,4200.0,1467140],["2012-08-23",4000.0,4000.0,4000.0,4000.0,40],["2012-08-24",3800.0,3800.0,3800.0,3800.0,5127260],["2012-08-27",3700.0,3700.0,3700.0,3700.0,20],["2012-08-28",3600.0,3600.0,3600.0,3600.0,50],["2012-08-29",3500.0,3500.0,3500.0,3500.0,5570],["2012-08-30",3400.0,3400.0,3400.0,3400.0,51500],["2012-08-31",3300.0,3300.0,3300.0,3300.0,86160],["2012-09-04",3200.0,3200.0,3200.0,3200.0,58100],["2012-09-05",3300.0,3300.0,3300.0,3300.0,26520],["2012-09-06",3400.0,3400.0,3400.0,3400.0,4940],["2012-09-07",3500.0,3500.0,3500.0,3500.0,23640],["2012-09-10",3400.0,3400.0,3400.0,3400.0,33680],["2012-09-11",3300.0,3300.0,3300.0,3300.0,62880],["2012-09-12",3200.0,3200.0,3200.0,3200.0,67350],["2012-09-13",3100.0,3100.0,3100.0,3100.0,66490],["2012-09-14",3200.0,3200.0,3200.0,3200.0,25890],["2012-09-17",3300.0,3300.0,3300.0,3300.0,24570],["2012-09-18",3200.0,3200.0,3200.0,3200.0,64090],["2012-09-19",3100.0,3100.0,3100.0,3100.0,284650],["2012-09-20",3000.0,3000.0,3000.0,3000.0,83700],["2012-09-21",2900.0,2900.0,2900.0,2900.0,60080],["2012-09-24",2800.0,2800.0,2800.0,2800.0,32200],["2012-09-25",2700.0,2700.0,2700.0,2700.0,71530],["2012-09-26",2600.0,2600.0,2600.0,2600.0,65690],["2012-09-27",2600.0,2600.0,2600.0,2600.0,16910],["2012-09-28",2700.0,2700.0,2700.0,2700.0,730],["2012-10-01",2800.0,2800.0,2800.0,2800.0,2610],["2012-10-02",2800.0,2800.0,2800.0,2800.0,50750],["2012-10-03",2900.0,2900.0,2900.0,2900.0,1050],["2012-10-04",3000.0,3000.0,3000.0,3000.0,5120],["2012-10-05",3100.0,3100.0,3100.0,3100.0,1310],["2012-10-08",3000.0,3000.0,3000.0,3000.0,40270],["2012-10-09",2900.0,2900.0,2900.0,2900.0,3150],["2012-10-10",3000.0,3000.0,3000.0,3000.0,7060],["2012-10-11",2900.0,2900.0,2900.0,2900.0,1630],["2012-10-12",2800.0,2800.0,2800.0,2800.0,7050],["2012-10-15",2900.0,2900.0,2900.0,2900.0,30],["2012-10-16",2800.0,2800.0,2800.0,2800.0,32990],["2012-10-17",2700.0,2700.0,2700.0,2700.0,33640],["2012-10-18",2800.0,2800.0,2800.0,2800.0,59500],["2012-10-19",2900.0,2900.0,2900.0,2900.0,31450],["2012-10-22",2800.0,2800.0,2800.0,2800.0,11980],["2012-10-23",2700.0,2700.0,2700.0,2700.0,9010],["2012-10-24",2800.0,2800.0,2800.0,2800.0,24380],["2012-10-25",2900.0,2900.0,2900.0,2900.0,105870],["2012-10-26",3000.0,3000.0,3000.0,3000.0,32760],["2012-10-29",3100.0,3100.0,3100.0,3100.0,66650],["2012-10-30",3000.0,3000.0,3000.0,3000.0,19110],["2012-10-31",2900.0,2900.0,2900.0,2900.0,40],["2012-11-01",2800.0,2800.0,2800.0,2800.0,5510],["2012-11-02",2700.0,2700.0,2700.0,2700.0,1180],["2012-11-05",2600.0,2600.0,2600.0,2600.0,1020],["2012-11-06",2500.0,2500.0,2500.0,2500.0,30],["2012-11-07",2400.0,2400.0,2400.0,2400.0,2790],["2012-11-08",2300.0,2300.0,2300.0,2300.0,23290],["2012-11-09",2200.0,2200.0,2200.0,2200.0,94620],["2012-11-12",2100.0,2100.0,2100.0,2100.0,62470],["2012-11-13",2000.0,2000.0,2000.0,2000.0,4960],["2012-11-14",1900.0,1900.0,1900.0,1900.0,1220],["2012-11-15",1800.0,1800.0,1800.0,1800.0,5860],["2012-11-16",1700.0,1700.0,1700.0,1700.0,10010],["2012-11-19",1600.0,1600.0,1600.0,1600.0,26280],["2012-11-20",1500.0,1500.0,1500.0,1500.0,139620],["2012-11-21",1500.0,1500.0,1500.0,1500.0,263930],["2012-11-22",1600.0,1600.0,1600.0,1600.0,142730],["2012-11-23",1500.0,1500.0,1500.0,1500.0,108460],["2012-11-26",1400.0,1400.0,1400.0,1400.0,61940],["2012-11-27",1300.0,1300.0,1300.0,1300.0,2530],["2012-11-28",1200.0,1200.0,1200.0,1200.0,4100],["2012-11-29",1100.0,1100.0,1100.0,1100.0,14920],["2012-11-30",1000.0,1000.0,1000.0,1000.0,97800],["2012-12-03",900.0,900.0,900.0,900.0,940],["2012-12-04",800.0,800.0,800.0,800.0,407460],["2012-12-05",900.0,900.0,900.0,900.0,507860],["2012-12-06",1000.0,1000.0,1000.0,1000.0,498810],["2012-12-07",1100.0,1100.0,1100.0,1100.0,14540],["2012-12-10",1200.0,1200.0,1200.0,1200.0,216280],["2012-12-11",1200.0,1200.0,1200.0,1200.0,718380],["2012-12-12",1300.0,1300.0,1300.0,1300.0,507320],["2012-12-13",1400.0,1400.0,1400.0,1400.0,158340],["2012-12-14",1500.0,1500.0,1500.0,1500.0,322960],["2012-12-17",1400.0,1400.0,1400.0,1400.0,132950],["2012-12-18",1300.0,1300.0,1300.0,1300.0,34290],["2012-12-19",1200.0,1200.0,1200.0,1200.0,295530],["2012-12-20",1100.0,1100.0,1100.0,1100.0,127430],["2012-12-21",1200.0,1200.0,1200.0,1200.0,58360],["2012-12-24",1300.0,1300.0,1300.0,1300.0,87680],["2012-12-25",1200.0,1200.0,1200.0,1200.0,121470],["2012-12-26",1200.0,1200.0,1200.0,1200.0,166810],["2012-12-27",1200.0,1200.0,1200.0,1200.0,156070],["2012-12-28",1300.0,1300.0,1300.0,1300.0,281940],["2013-01-02",1400.0,1400.0,1400.0,1400.0,75190],["2013-01-03",1300.0,1300.0,1300.0,1300.0,176000],["2013-01-04",1400.0,1400.0,1400.0,1400.0,404390],["2013-01-07",1500.0,1500.0,1500.0,1500.0,133510],["2013-01-08",1600.0,1600.0,1600.0,1600.0,61790],["2013-01-09",1700.0,1700.0,1700.0,1700.0,709850],["2013-01-10",1800.0,1800.0,1800.0,1800.0,162350],["2013-01-11",1900.0,1900.0,1900.0,1900.0,39180],["2013-01-14",2000.0,2000.0,2000.0,2000.0,402460],["2013-01-15",2000.0,2000.0,2000.0,2000.0,0],["2013-01-16",2200.0,2200.0,2200.0,2200.0,520],["2013-01-17",2300.0,2300.0,2300.0,2300.0,14060],["2013-01-18",2400.0,2400.0,2400.0,2400.0,52610],["2013-01-21",2500.0,2500.0,2500.0,2500.0,544220],["2013-01-22",2400.0,2400.0,2400.0,2400.0,549900],["2013-01-23",2300.0,2300.0,2300.0,2300.0,278080],["2013-01-24",2400.0,2400.0,2400.0,2400.0,244960],["2013-01-25",2500.0,2500.0,2500.0,2500.0,511500],["2013-01-28",2400.0,2400.0,2400.0,2400.0,299190],["2013-01-29",2300.0,2300.0,2300.0,2300.0,50900],["2013-01-30",2400.0,2400.0,2400.0,2400.0,245290],["2013-01-31",2500.0,2500.0,2500.0,2500.0,345560],["2013-02-01",2600.0,2600.0,2600.0,2600.0,214760],["2013-02-04",2700.0,2700.0,2700.0,2700.0,20350],["2013-02-05",2800.0,2800.0,2800.0,2800.0,56350],["2013-02-06",2900.0,2900.0,2900.0,2900.0,18540],["2013-02-07",3100.0,3100.0,3100.0,3100.0,394350],["2013-02-08",3000.0,3000.0,3000.0,3000.0,323680],["2013-02-18",3200.0,3200.0,3200.0,3200.0,313300],["2013-02-19",3400.0,3400.0,3400.0,3400.0,211730],["2013-02-20",3200.0,3200.0,3200.0,3200.0,205590],["2013-02-21",3000.0,3000.0,3000.0,3000.0,100850],["2013-02-22",2800.0,2800.0,2800.0,2800.0,275100],["2013-02-25",2700.0,2700.0,2700.0,2700.0,110450],["2013-02-26",2600.0,2600.0,2600.0,2600.0,100850],["2013-02-27",2500.0,2500.0,2500.0,2500.0,30],["2013-02-28",2400.0,2400.0,2400.0,2400.0,190],["2013-03-01",2300.0,2300.0,2300.0,2300.0,510],["2013-03-04",2200.0,2200.0,2200.0,2200.0,2160],["2013-03-05",2100.0,2100.0,2100.0,2100.0,10],["2013-03-06",2000.0,2000.0,2000.0,2000.0,60],["2013-03-07",1900.0,1900.0,1900.0,1900.0,1010],["2013-03-08",1800.0,1800.0,1800.0,1800.0,43960],["2013-03-11",1700.0,1700.0,1700.0,1700.0,2180],["2013-03-12",1600.0,1600.0,1600.0,1600.0,340],["2013-03-13",1500.0,1500.0,1500.0,1500.0,110],["2013-03-14",1400.0,1400.0,1400.0,1400.0,100],["2013-03-15",1300.0,1300.0,1300.0,1300.0,5610],["2013-03-18",1200.0,1200.0,1200.0,1200.0,8000],["2013-03-19",1100.0,1100.0,1100.0,1100.0,11040],["2013-03-20",1000.0,1000.0,1000.0,1000.0,68940],["2013-03-21",900.0,900.0,900.0,900.0,337310],["2013-03-22",900.0,900.0,900.0,900.0,737470],["2014-04-28",1200.0,1200.0,1200.0,1200.0,100],["2014-04-29",1300.0,1300.0,1300.0,1300.0,4220126],["2014-05-05",1400.0,1400.0,1400.0,1400.0,1000],["2014-05-06",1500.0,1500.0,1500.0,1500.0,800],["2014-05-07",1600.0,1600.0,1600.0,1600.0,100],["2014-05-08",1700.0,1700.0,1700.0,1700.0,8100],["2014-05-09",1800.0,1800.0,1800.0,1800.0,110],["2014-05-12",1900.0,1900.0,1900.0,1900.0,100],["2014-05-13",2000.0,2000.0,2000.0,2000.0,20010],["2014-05-14",2200.0,2200.0,2200.0,2200.0,5100],["2014-05-15",2400.0,2400.0,2400.0,2400.0,2000],["2014-05-16",2600.0,2600.0,2600.0,2600.0,2120],["2014-05-19",2800.0,2800.0,2800.0,2800.0,2000],["2014-05-20",3000.0,3000.0,3000.0,3000.0,1000],["2014-05-21",3300.0,3300.0,3300.0,3300.0,1048],["2014-05-22",3600.0,3600.0,3600.0,3600.0,927066],["2014-05-23",3900.0,3900.0,3900.0,3900.0,361186],["2014-05-26",4200.0,4200.0,4100.0,4200.0,1939950],["2014-05-27",4200.0,4200.0,3800.0,4200.0,1439070],["2014-05-28",4100.0,4400.0,4000.0,4400.0,1860954],["2014-05-29",4600.0,4700.0,4300.0,4400.0,962220],["2014-05-30",4400.0,4400.0,4000.0,4100.0,1090080],["2014-06-02",4100.0,4100.0,3700.0,3700.0,810275],["2014-06-03",3800.0,3900.0,3600.0,3700.0,839465],["2014-06-04",3600.0,3600.0,3400.0,3400.0,1270376],["2014-06-05",3400.0,3700.0,3400.0,3700.0,440275],["2014-06-06",3900.0,3900.0,3900.0,3900.0,430880],["2014-06-09",4200.0,4200.0,3900.0,4000.0,704119],["2014-06-10",4000.0,4000.0,3700.0,3800.0,258800],["2014-06-11",3700.0,4000.0,3700.0,4000.0,420036],["2014-06-12",3900.0,3900.0,3700.0,3900.0,346230],["2014-06-13",3900.0,3900.0,3600.0,3800.0,288310],["2014-06-16",3800.0,3800.0,3700.0,3800.0,211920],["2014-06-17",3700.0,3900.0,3700.0,3800.0,364900],["2014-06-18",3800.0,3800.0,3700.0,3800.0,246800],["2014-06-19",3700.0,3700.0,3500.0,3700.0,382450],["2014-06-20",3600.0,3700.0,3600.0,3700.0,114000],["2014-06-23",3700.0,3700.0,3600.0,3700.0,151540],["2014-06-24",3600.0,3700.0,3500.0,3700.0,272510],["2014-06-25",3700.0,3800.0,3700.0,3800.0,244150],["2014-06-26",3800.0,3800.0,3700.0,3700.0,156920],["2014-06-27",3700.0,3700.0,3600.0,3700.0,73800],["2014-06-30",3500.0,3700.0,3500.0,3700.0,143320],["2014-07-01",3600.0,3700.0,3600.0,3700.0,127666],["2014-07-02",3600.0,3700.0,3600.0,3700.0,247600],["2014-07-03",3600.0,3800.0,3600.0,3700.0,490030],["2014-07-04",3700.0,3700.0,3600.0,3700.0,318780],["2014-07-07",3700.0,3800.0,3700.0,3700.0,146110],["2014-07-08",3700.0,3700.0,3500.0,3700.0,376310],["2014-07-09",3600.0,3800.0,3600.0,3700.0,576050],["2014-07-10",3700.0,4000.0,3700.0,4000.0,1195066],["2014-07-11",3900.0,4000.0,3800.0,4000.0,370990],["2014-07-14",4000.0,4000.0,3600.0,3900.0,335993],["2014-07-15",3900.0,3900.0,3800.0,3900.0,201850],["2014-07-16",3800.0,4000.0,3800.0,3800.0,442950],["2014-07-17",3800.0,3800.0,3700.0,3700.0,244700],["2014-07-18",3700.0,3800.0,3700.0,3700.0,135510],["2014-07-21",3700.0,3800.0,3600.0,3700.0,248106],["2014-07-22",3700.0,3700.0,3600.0,3600.0,167700],["2014-07-23",3600.0,3700.0,3500.0,3600.0,171900],["2014-07-24",3600.0,3700.0,3500.0,3700.0,390900],["2014-07-25",3600.0,3700.0,3500.0,3700.0,180720],["2014-07-28",3500.0,3600.0,3300.0,3400.0,297110],["2014-07-29",3500.0,3500.0,3300.0,3400.0,163590],["2014-07-30",3500.0,3500.0,3400.0,3400.0,107320],["2014-07-31",3500.0,3500.0,3400.0,3400.0,73400],["2014-08-01",3400.0,3500.0,3400.0,3500.0,134100],["2014-08-04",3300.0,3500.0,3300.0,3400.0,136530],["2014-08-05",3400.0,3700.0,3300.0,3700.0,768815],["2014-08-06",3700.0,3900.0,3700.0,3900.0,1885373],["2014-08-07",3900.0,4100.0,3900.0,4000.0,331700],["2014-08-08",3900.0,3900.0,3800.0,3900.0,326305],["2014-08-11",3800.0,3800.0,3600.0,3800.0,225205],["2014-08-12",3700.0,3700.0,3600.0,3600.0,153110],["2014-08-13",3700.0,3700.0,3600.0,3700.0,94880],["2014-08-14",3700.0,3800.0,3600.0,3700.0,123700],["2014-08-15",3700.0,3800.0,3600.0,3700.0,190050],["2014-08-18",3700.0,3800.0,3700.0,3800.0,174700],["2014-08-19",3700.0,3800.0,3700.0,3800.0,171310],["2014-08-20",3700.0,3800.0,3600.0,3800.0,61090],["2014-08-21",3700.0,3700.0,3600.0,3700.0,211600],["2014-08-22",3700.0,3900.0,3700.0,3800.0,377700],["2014-08-25",3800.0,3800.0,3700.0,3700.0,289040],["2014-08-26",3800.0,3800.0,3700.0,3700.0,279110],["2014-08-27",3700.0,3700.0,3600.0,3700.0,121064],["2014-08-28",3700.0,3800.0,3700.0,3800.0,180660],["2014-08-29",3700.0,3800.0,3700.0,3800.0,290300],["2014-09-03",3800.0,4000.0,3800.0,4000.0,1614990],["2014-09-04",4100.0,4200.0,4100.0,4200.0,772186],["2014-09-05",4400.0,4600.0,4300.0,4600.0,1575837],["2014-09-08",4800.0,4900.0,4700.0,4800.0,3515672],["2014-09-09",4900.0,4900.0,4500.0,4500.0,1648900],["2014-09-10",4400.0,4500.0,4200.0,4500.0,836716],["2014-09-11",4400.0,4600.0,4400.0,4500.0,1495159],["2014-09-12",4400.0,4500.0,4300.0,4500.0,541940],["2014-09-15",4500.0,4500.0,4300.0,4300.0,802700],["2014-09-16",4300.0,4300.0,4100.0,4200.0,1028940],["2014-09-17",4400.0,4600.0,4400.0,4500.0,1492310],["2014-09-18",4600.0,4600.0,4100.0,4200.0,654220],["2014-09-19",4100.0,4400.0,4100.0,4400.0,635449],["2014-09-22",4400.0,4500.0,4300.0,4400.0,603700],["2014-09-23",4400.0,4400.0,4300.0,4300.0,461300],["2014-09-24",4400.0,4400.0,4300.0,4400.0,209760],["2014-09-25",4300.0,4400.0,4200.0,4400.0,686400],["2014-09-26",4300.0,4500.0,4300.0,4400.0,272030],["2014-09-29",4400.0,4600.0,4400.0,4500.0,513020],["2014-09-30",4500.0,4500.0,4400.0,4400.0,374460],["2014-10-01",4400.0,4600.0,4400.0,4600.0,437070],["2014-10-02",4600.0,4600.0,4400.0,4500.0,337448],["2014-10-03",4500.0,4500.0,4400.0,4500.0,505110],["2014-10-06",4500.0,4600.0,4400.0,4500.0,296235],["2014-10-07",4500.0,4500.0,4400.0,4400.0,267200],["2014-10-08",4400.0,4500.0,4400.0,4500.0,191753],["2014-10-09",4500.0,4800.0,4500.0,4800.0,5006290],["2014-10-10",5100.0,5100.0,4800.0,5100.0,1659850],["2014-10-13",5500.0,5600.0,5100.0,5100.0,1756550],["2014-10-14",5200.0,5200.0,4800.0,4800.0,2424450],["2014-10-15",4800.0,4900.0,4600.0,4800.0,685020],["2014-10-16",4700.0,4800.0,4600.0,4700.0,854300],["2014-10-17",4700.0,4800.0,4500.0,4600.0,803800],["2014-10-20",4700.0,4900.0,4600.0,4700.0,974700],["2014-10-21",4800.0,5100.0,4800.0,4900.0,1635360],["2014-10-22",5000.0,5300.0,4900.0,5200.0,1506174],["2014-10-23",5300.0,5400.0,5000.0,5100.0,1923250],["2014-10-24",5100.0,5300.0,5100.0,5200.0,1615300],["2014-10-27",5000.0,5200.0,4700.0,4900.0,1463340],["2014-10-28",4900.0,5000.0,4800.0,5000.0,957530],["2014-10-29",4900.0,5100.0,4800.0,5000.0,821830],["2014-10-30",4900.0,5000.0,4800.0,4900.0,1232972],["2014-10-31",5000.0,5100.0,4800.0,4900.0,1309807],["2014-11-03",5100.0,5100.0,4900.0,5000.0,1453750],["2014-11-04",4900.0,5000.0,4800.0,4900.0,352300],["2014-11-05",4900.0,4900.0,4600.0,4800.0,1023110],["2014-11-06",4800.0,4800.0,4700.0,4800.0,310900],["2014-11-07",4700.0,4800.0,4600.0,4800.0,342005],["2014-11-10",4800.0,4800.0,4600.0,4800.0,356650],["2014-11-11",4700.0,4800.0,4700.0,4700.0,293300],["2014-11-12",4700.0,4700.0,4600.0,4700.0,503500],["2014-11-13",4700.0,4700.0,4700.0,4700.0,542006],["2014-11-14",4700.0,4900.0,4700.0,4700.0,638319],["2014-11-17",4800.0,4800.0,4600.0,4700.0,469800],["2014-11-18",4700.0,4700.0,4600.0,4600.0,438060],["2014-11-19",4600.0,4600.0,4300.0,4400.0,1189600],["2014-11-20",4500.0,4500.0,4400.0,4500.0,360350],["2014-11-21",4500.0,4600.0,4400.0,4400.0,1571300],["2014-11-24",4500.0,4600.0,4300.0,4400.0,531400],["2014-11-25",4400.0,4500.0,4300.0,4400.0,1232134],["2014-11-26",4500.0,4500.0,4300.0,4300.0,956900],["2014-11-27",4400.0,4500.0,4300.0,4400.0,1110010],["2014-11-28",4500.0,4600.0,4300.0,4400.0,706710],["2014-12-01",4400.0,4400.0,4300.0,4400.0,136041],["2014-12-02",4300.0,4300.0,4200.0,4200.0,212800],["2014-12-03",4300.0,4300.0,4200.0,4200.0,333600],["2014-12-04",4300.0,4600.0,3900.0,4600.0,2283910],["2014-12-05",5000.0,5000.0,4500.0,4500.0,1926505],["2014-12-08",4600.0,5100.0,4300.0,4400.0,1314410],["2014-12-09",4400.0,4800.0,4000.0,4100.0,1303810],["2014-12-10",4100.0,4300.0,4000.0,4300.0,622317],["2014-12-11",4200.0,4200.0,4100.0,4200.0,235915],["2014-12-12",4200.0,4200.0,4100.0,4200.0,197715],["2014-12-15",4200.0,4500.0,4100.0,4100.0,325600],["2014-12-16",4100.0,4100.0,4000.0,4100.0,258500],["2014-12-17",4100.0,4100.0,3700.0,3900.0,630510],["2014-12-18",3900.0,4200.0,3900.0,4100.0,435767],["2014-12-19",4100.0,4100.0,3900.0,3900.0,454700],["2014-12-22",4000.0,4100.0,3900.0,4000.0,257800],["2014-12-23",4000.0,4400.0,4000.0,4000.0,432711],["2014-12-24",4000.0,4400.0,3900.0,4000.0,738029],["2014-12-25",4000.0,4000.0,3800.0,3900.0,124400],["2014-12-26",3900.0,3900.0,3600.0,3700.0,329600],["2014-12-29",3700.0,3800.0,3600.0,3600.0,237200],["2014-12-30",3700.0,3800.0,3600.0,3800.0,193100],["2014-12-31",3800.0,4000.0,3700.0,3900.0,741770],["2015-01-05",4000.0,4200.0,3900.0,3900.0,594200],["2015-01-06",3900.0,4200.0,3800.0,4000.0,380100],["2015-01-07",3900.0,4100.0,3900.0,3900.0,785114],["2015-01-08",3900.0,4000.0,3900.0,3900.0,153200],["2015-01-09",3900.0,4000.0,3800.0,4000.0,197530],["2015-01-12",3900.0,4200.0,3800.0,3900.0,389200],["2015-01-13",3800.0,3900.0,3700.0,3800.0,356100],["2015-01-14",3800.0,3800.0,3700.0,3800.0,285400],["2015-01-15",3800.0,3900.0,3700.0,3800.0,330059],["2015-01-16",3800.0,3900.0,3700.0,3800.0,407309],["2015-01-19",3800.0,3800.0,3700.0,3800.0,94500],["2015-01-20",3700.0,3800.0,3700.0,3800.0,145600],["2015-01-21",3700.0,3900.0,3700.0,3800.0,490800],["2015-01-22",3900.0,4100.0,3700.0,3700.0,553420],["2015-01-23",3800.0,3900.0,3800.0,3800.0,151800],["2015-01-26",3800.0,4100.0,3800.0,3900.0,472010],["2015-01-27",3800.0,4100.0,3600.0,3700.0,413700],["2015-01-28",3700.0,3700.0,3600.0,3600.0,485441],["2015-01-29",3600.0,3600.0,3500.0,3600.0,208350],["2015-01-30",3500.0,3500.0,3400.0,3500.0,198600],["2015-02-02",3500.0,3800.0,3300.0,3300.0,584800],["2015-02-03",3300.0,3600.0,3300.0,3300.0,665000],["2015-02-04",3500.0,3700.0,3300.0,3400.0,259300],["2015-02-05",3400.0,3700.0,3300.0,3400.0,137920],["2015-02-06",3400.0,3600.0,3300.0,3500.0,119200],["2015-02-09",3400.0,3600.0,3300.0,3400.0,146306],["2015-02-10",3400.0,3400.0,3200.0,3400.0,395000],["2015-02-11",3400.0,3600.0,3300.0,3500.0,182000],["2015-02-12",3500.0,3600.0,3400.0,3500.0,173020],["2015-02-13",3500.0,3600.0,3400.0,3600.0,851000],["2015-02-24",3500.0,3600.0,3500.0,3500.0,308352],["2015-02-25",3600.0,3700.0,3400.0,3400.0,380900],["2015-02-26",3500.0,3700.0,3400.0,3500.0,136500],["2015-02-27",3600.0,3600.0,3500.0,3500.0,338400],["2015-03-02",3600.0,3600.0,3400.0,3400.0,440700],["2015-03-03",3500.0,3600.0,3300.0,3500.0,940650],["2015-03-04",3500.0,3500.0,3400.0,3500.0,311600],["2015-03-05",3500.0,3600.0,3400.0,3600.0,1393900],["2015-03-06",3500.0,3500.0,3400.0,3400.0,335400],["2015-03-09",3400.0,3500.0,3300.0,3400.0,359160],["2015-03-10",3400.0,3500.0,3300.0,3500.0,467920],["2015-03-11",3500.0,3500.0,3300.0,3500.0,255906],["2015-03-12",3500.0,3500.0,3300.0,3400.0,72300],["2015-03-13",3400.0,3400.0,3300.0,3400.0,80100],["2015-03-16",3400.0,3400.0,3200.0,3300.0,371930],["2015-03-17",3300.0,3300.0,3200.0,3200.0,167450],["2015-03-18",3200.0,3300.0,3100.0,3300.0,309200],["2015-03-19",3300.0,3300.0,3100.0,3200.0,232300],["2015-03-20",3200.0,3300.0,3200.0,3300.0,123100],["2015-03-23",3300.0,3300.0,3100.0,3100.0,303010],["2015-03-24",3100.0,3100.0,2900.0,3000.0,363400],["2015-03-25",3000.0,3100.0,2800.0,2800.0,523410],["2015-03-26",2900.0,2900.0,2800.0,2800.0,305500],["2015-03-27",2800.0,2900.0,2700.0,2700.0,355100],["2015-03-30",2800.0,2800.0,2700.0,2700.0,325810],["2015-03-31",2800.0,2800.0,2600.0,2700.0,257410],["2015-04-01",2600.0,2700.0,2600.0,2700.0,432100],["2015-04-02",2600.0,2700.0,2500.0,2700.0,338800],["2015-04-03",2700.0,2700.0,2600.0,2700.0,249300],["2015-04-06",2700.0,2700.0,2500.0,2500.0,89300],["2015-04-07",2600.0,2700.0,2400.0,2700.0,423600],["2015-04-08",2700.0,2700.0,2500.0,2600.0,41200],["2015-04-09",2700.0,2700.0,2600.0,2700.0,268076],["2015-04-10",2600.0,2700.0,2500.0,2600.0,181250],["2015-04-13",2600.0,2600.0,2500.0,2600.0,176687],["2015-04-14",2500.0,2600.0,2500.0,2500.0,203800],["2015-04-15",2500.0,2600.0,2400.0,2600.0,115650],["2015-04-16",2500.0,2600.0,2500.0,2600.0,291808],["2015-04-17",2600.0,2600.0,2400.0,2400.0,271200],["2015-04-20",2500.0,2500.0,2400.0,2400.0,441100],["2015-04-21",2400.0,2600.0,2300.0,2500.0,653400],["2015-04-22",2500.0,2600.0,2500.0,2600.0,222801],["2015-04-23",2500.0,2600.0,2400.0,2600.0,105730],["2015-04-24",2500.0,2500.0,2400.0,2500.0,71200],["2015-04-27",2500.0,2500.0,2400.0,2500.0,219800],["2015-05-04",2400.0,2400.0,2200.0,2200.0,154800],["2015-05-05",2200.0,2200.0,2000.0,2000.0,735586],["2015-05-06",2000.0,2100.0,1900.0,2000.0,386300],["2015-05-07",2000.0,2100.0,1900.0,2000.0,143400],["2015-05-08",2000.0,2100.0,1900.0,2100.0,285820],["2015-05-11",2000.0,2100.0,1900.0,2000.0,194200],["2015-05-12",2000.0,2000.0,1900.0,2000.0,198800],["2015-05-13",2000.0,2000.0,1900.0,2000.0,18000],["2015-05-14",2000.0,2000.0,1900.0,2000.0,138100],["2015-05-15",1900.0,2000.0,1900.0,1900.0,124200],["2015-05-18",1900.0,1900.0,1800.0,1800.0,153400],["2015-05-19",1800.0,1900.0,1700.0,1800.0,254710],["2015-05-20",1800.0,1900.0,1700.0,1900.0,258100],["2015-05-21",1800.0,1900.0,1800.0,1900.0,2518800],["2015-05-22",2000.0,2000.0,2000.0,2000.0,316500],["2015-05-25",2100.0,2200.0,2100.0,2200.0,239010],["2015-05-26",2300.0,2400.0,2300.0,2400.0,64750],["2015-05-27",2600.0,2600.0,2600.0,2600.0,160400],["2015-05-28",2800.0,2800.0,2800.0,2800.0,253160],["2015-05-29",3000.0,3000.0,2800.0,2900.0,1439660],["2015-06-01",3000.0,3000.0,2700.0,2700.0,637550],["2015-06-02",2500.0,2800.0,2500.0,2600.0,1491700],["2015-06-03",2300.0,2700.0,2300.0,2700.0,566950],["2015-06-04",2900.0,2900.0,2700.0,2800.0,284246],["2015-06-05",2700.0,2800.0,2700.0,2700.0,569700],["2015-06-08",2800.0,2900.0,2700.0,2800.0,813956],["2015-06-09",2800.0,2800.0,2600.0,2700.0,448610],["2015-06-10",2600.0,2800.0,2600.0,2700.0,176810],["2015-06-11",2800.0,2800.0,2600.0,2700.0,440400],["2015-06-12",2700.0,2900.0,2700.0,2900.0,1717210],["2015-06-15",3100.0,3100.0,3000.0,3100.0,1099833],["2015-06-16",3400.0,3400.0,3000.0,3000.0,805160],["2015-06-17",3000.0,3100.0,2900.0,2900.0,1162740],["2015-06-18",2900.0,3100.0,2900.0,3000.0,783801],["2015-06-19",3000.0,3200.0,3000.0,3100.0,797630],["2015-06-22",3100.0,3100.0,2800.0,3000.0,500400],["2015-06-23",2800.0,3000.0,2800.0,2900.0,477300],["2015-06-24",2900.0,3000.0,2800.0,2900.0,510590],["2015-06-25",2800.0,2900.0,2800.0,2900.0,330176],["2015-06-26",2900.0,3000.0,2800.0,2900.0,570668],["2015-06-29",2900.0,3000.0,2800.0,3000.0,290800],["2015-06-30",2900.0,3000.0,2700.0,2800.0,726200],["2015-07-01",2800.0,2900.0,2700.0,2800.0,273920],["2015-07-02",2900.0,2900.0,2700.0,2800.0,238900],["2015-07-03",2800.0,2800.0,2700.0,2800.0,324064],["2015-07-06",2800.0,2900.0,2800.0,2800.0,418866],["2015-07-07",2800.0,2800.0,2700.0,2800.0,535200],["2015-07-08",2800.0,2800.0,2600.0,2700.0,245500],["2015-07-09",2700.0,2700.0,2500.0,2700.0,195200],["2015-07-10",2700.0,2800.0,2600.0,2800.0,267750],["2015-07-13",2700.0,2800.0,2600.0,2700.0,92500],["2015-07-14",2700.0,2700.0,2400.0,2700.0,483000],["2015-07-15",2600.0,2600.0,2300.0,2500.0,236950],["2015-07-16",2500.0,2500.0,2400.0,2500.0,191000],["2015-07-17",2500.0,2600.0,2500.0,2600.0,414506],["2015-07-20",2500.0,2500.0,2400.0,2500.0,158500],["2015-07-21",2400.0,2500.0,2400.0,2500.0,492000],["2015-07-22",2400.0,2500.0,2300.0,2400.0,107800],["2015-07-23",2400.0,2500.0,2400.0,2500.0,230310],["2015-07-24",2500.0,2500.0,2400.0,2500.0,24058],["2015-07-27",2400.0,2500.0,2400.0,2500.0,41800],["2015-07-28",2500.0,2500.0,2400.0,2500.0,83300],["2015-07-29",2500.0,2500.0,2400.0,2500.0,183900],["2015-07-30",2500.0,2800.0,2500.0,2800.0,649200],["2015-07-31",2800.0,3100.0,2700.0,2800.0,479700],["2015-08-03",2800.0,2800.0,2600.0,2700.0,215412],["2015-08-04",2600.0,2700.0,2600.0,2600.0,86900],["2015-08-05",2600.0,2800.0,2600.0,2700.0,167514],["2015-08-06",2700.0,2800.0,2600.0,2700.0,387826],["2015-08-07",2700.0,2700.0,2600.0,2700.0,45620],["2015-08-10",2600.0,2700.0,2600.0,2700.0,287200],["2015-08-11",2800.0,2800.0,2600.0,2600.0,443000],["2015-08-12",2600.0,2600.0,2500.0,2600.0,57505],["2015-08-13",2600.0,2600.0,2500.0,2600.0,125100],["2015-08-14",2500.0,2500.0,2400.0,2500.0,120630],["2015-08-17",2500.0,2500.0,2400.0,2500.0,75620],["2015-08-18",2400.0,2500.0,2400.0,2500.0,27920],["2015-08-19",2400.0,2400.0,2300.0,2400.0,108800],["2015-08-20",2400.0,2400.0,2200.0,2300.0,56200],["2015-08-21",2300.0,2300.0,2100.0,2300.0,223305],["2015-08-24",2100.0,2200.0,1900.0,2000.0,222200],["2015-08-25",2000.0,2100.0,2000.0,2100.0,197200],["2015-08-26",2100.0,2300.0,2100.0,2200.0,253010],["2015-08-27",2200.0,2300.0,2200.0,2300.0,420206],["2015-08-28",2200.0,2400.0,2200.0,2400.0,390100],["2015-08-31",2400.0,2400.0,2200.0,2200.0,232900],["2015-09-01",2200.0,2200.0,2100.0,2100.0,133900],["2015-09-03",2200.0,2200.0,2100.0,2200.0,244000],["2015-09-04",2200.0,2300.0,2100.0,2300.0,133520],["2015-09-07",2200.0,2200.0,2100.0,2200.0,99100],["2015-09-08",2200.0,2300.0,2100.0,2300.0,208300],["2015-09-09",2200.0,2200.0,2200.0,2200.0,76700],["2015-09-10",2100.0,2300.0,2100.0,2200.0,90550],["2015-09-11",2200.0,2200.0,2100.0,2200.0,25500],["2015-09-14",2200.0,2200.0,2100.0,2100.0,237000],["2015-09-15",2100.0,2200.0,2100.0,2100.0,8500],["2015-09-16",2100.0,2200.0,2100.0,2100.0,70500],["2015-09-17",2200.0,2200.0,2100.0,2100.0,116310],["2015-09-18",2100.0,2200.0,2100.0,2100.0,37100],["2015-09-21",2100.0,2100.0,2000.0,2000.0,28840],["2015-09-22",2100.0,2100.0,2100.0,2100.0,79710],["2015-09-23",2100.0,2100.0,2100.0,2100.0,53000],["2015-09-24",2200.0,2200.0,2100.0,2100.0,71300],["2015-09-25",2200.0,2200.0,2000.0,2100.0,56100],["2015-09-28",2100.0,2100.0,2100.0,2100.0,27750],["2015-09-29",2000.0,2100.0,2000.0,2000.0,28000],["2015-09-30",2000.0,2000.0,1900.0,2000.0,92010],["2015-10-01",2000.0,2100.0,2000.0,2000.0,96200],["2015-10-02",2000.0,2000.0,2000.0,2000.0,36900],["2015-10-05",2000.0,2100.0,1900.0,2100.0,81860],["2015-10-06",2100.0,2200.0,2100.0,2200.0,138531],["2015-10-07",2100.0,2100.0,2000.0,2100.0,108500],["2015-10-08",2100.0,2100.0,2000.0,2100.0,41000],["2015-10-09",2100.0,2200.0,2000.0,2200.0,125000],["2015-10-12",2100.0,2100.0,2000.0,2100.0,107920],["2015-10-13",2100.0,2100.0,2100.0,2100.0,147200],["2015-10-14",2100.0,2200.0,2100.0,2200.0,32120],["2015-10-15",2100.0,2200.0,2000.0,2200.0,122800],["2015-10-16",2100.0,2100.0,2000.0,2100.0,157100],["2015-10-19",2100.0,2100.0,2000.0,2100.0,30600],["2015-10-20",2100.0,2200.0,2000.0,2200.0,176000],["2015-10-21",2200.0,2200.0,2000.0,2100.0,191000],["2015-10-22",2000.0,2100.0,2000.0,2000.0,91800],["2015-10-23",2100.0,2100.0,2000.0,2100.0,93400],["2015-10-26",2100.0,2100.0,2000.0,2100.0,228310],["2015-10-27",2000.0,2000.0,1900.0,2000.0,81100],["2015-10-28",2000.0,2100.0,2000.0,2100.0,64240],["2015-10-29",2000.0,2200.0,2000.0,2200.0,216010],["2015-10-30",2100.0,2100.0,2100.0,2100.0,246000],["2015-11-02",2100.0,2100.0,2000.0,2100.0,36100],["2015-11-03",2000.0,2100.0,2000.0,2100.0,167810],["2015-11-04",2000.0,2100.0,2000.0,2100.0,255000],["2015-11-05",2000.0,2100.0,2000.0,2000.0,27100],["2015-11-06",2100.0,2200.0,2000.0,2200.0,538000],["2015-11-09",2200.0,2400.0,2200.0,2400.0,418600],["2015-11-10",2400.0,2400.0,2200.0,2300.0,123815],["2015-11-11",2200.0,2300.0,2100.0,2300.0,84100],["2015-11-12",2100.0,2200.0,2000.0,2200.0,178200],["2015-11-13",2100.0,2200.0,2000.0,2200.0,320050],["2015-11-16",2100.0,2100.0,2000.0,2100.0,82100],["2015-11-17",2100.0,2200.0,2000.0,2100.0,172009],["2015-11-18",2100.0,2100.0,2000.0,2100.0,130500],["2015-11-19",2000.0,2100.0,2000.0,2100.0,417400],["2015-11-20",2000.0,2100.0,2000.0,2100.0,358700],["2015-11-23",2100.0,2200.0,2000.0,2200.0,170700],["2015-11-24",2100.0,2100.0,2000.0,2000.0,144320],["2015-11-25",2100.0,2300.0,2000.0,2300.0,588200],["2015-11-26",2100.0,2300.0,2100.0,2200.0,406200],["2015-11-27",2200.0,2200.0,2100.0,2100.0,117700],["2015-11-30",2100.0,2100.0,2000.0,2000.0,187143],["2015-12-01",2000.0,2100.0,2000.0,2000.0,344500],["2015-12-02",2100.0,2100.0,2000.0,2000.0,60200],["2015-12-03",2000.0,2100.0,2000.0,2000.0,115550],["2015-12-04",2000.0,2100.0,2000.0,2000.0,62700],["2015-12-07",2000.0,2000.0,2000.0,2000.0,111400],["2015-12-08",2000.0,2100.0,2000.0,2100.0,99000],["2015-12-09",2000.0,2100.0,2000.0,2100.0,69300],["2015-12-10",2000.0,2100.0,2000.0,2000.0,125700],["2015-12-11",2000.0,2100.0,1900.0,2000.0,59250],["2015-12-14",2000.0,2000.0,1900.0,2000.0,13703],["2015-12-15",1900.0,1900.0,1900.0,1900.0,28720],["2015-12-16",2000.0,2000.0,1900.0,2000.0,12100],["2015-12-17",1900.0,2000.0,1900.0,1900.0,11500],["2015-12-18",2000.0,2000.0,1900.0,2000.0,283600],["2015-12-21",2000.0,2000.0,1900.0,2000.0,44900],["2015-12-22",1900.0,2000.0,1900.0,2000.0,29700],["2015-12-23",1900.0,2000.0,1900.0,2000.0,141300],["2015-12-24",1900.0,2000.0,1900.0,1900.0,123800],["2015-12-25",1900.0,2100.0,1900.0,2000.0,71100],["2015-12-28",1900.0,1900.0,1800.0,1800.0,81800],["2015-12-29",1900.0,1900.0,1700.0,1700.0,254500],["2015-12-30",1800.0,1800.0,1600.0,1800.0,195421],["2015-12-31",1800.0,2000.0,1800.0,2000.0,308300],["2016-01-04",2000.0,2000.0,1900.0,1900.0,164600],["2016-01-05",1800.0,1900.0,1800.0,1900.0,10500],["2016-01-06",1800.0,1900.0,1800.0,1900.0,131600],["2016-01-07",1800.0,1800.0,1700.0,1800.0,131300],["2016-01-08",1800.0,1800.0,1700.0,1700.0,115600],["2016-01-11",1800.0,1900.0,1700.0,1900.0,174200],["2016-01-12",1800.0,1900.0,1700.0,1900.0,107000],["2016-01-13",1800.0,1800.0,1800.0,1800.0,31000],["2016-01-14",1800.0,1800.0,1700.0,1700.0,359000],["2016-01-15",1800.0,1800.0,1600.0,1700.0,88200],["2016-01-18",1700.0,1700.0,1500.0,1500.0,425200],["2016-01-19",1500.0,1600.0,1500.0,1500.0,407200],["2016-01-20",1500.0,1500.0,1300.0,1400.0,228400],["2016-01-21",1400.0,1500.0,1300.0,1400.0,245420],["2016-01-22",1400.0,1400.0,1200.0,1300.0,260300],["2016-01-25",1400.0,1400.0,1400.0,1400.0,117700],["2016-01-26",1400.0,1500.0,1400.0,1400.0,172900],["2016-01-27",1400.0,1500.0,1400.0,1500.0,72390],["2016-01-28",1500.0,1500.0,1400.0,1500.0,129300],["2016-01-29",1500.0,1500.0,1400.0,1500.0,43200],["2016-02-01",1500.0,1600.0,1500.0,1600.0,97500],["2016-02-02",1500.0,1600.0,1500.0,1500.0,51330],["2016-02-03",1500.0,1600.0,1500.0,1600.0,91500],["2016-02-04",1600.0,1600.0,1500.0,1600.0,46400],["2016-02-05",1500.0,1600.0,1500.0,1600.0,62000],["2016-02-15",1600.0,1700.0,1600.0,1700.0,99100],["2016-02-16",1700.0,1800.0,1700.0,1800.0,512002],["2016-02-17",2000.0,2000.0,1800.0,1900.0,416400],["2016-02-18",1900.0,1900.0,1800.0,1900.0,110400],["2016-02-19",1800.0,1900.0,1800.0,1900.0,228500],["2016-02-22",1900.0,1900.0,1800.0,1800.0,207410],["2016-02-23",1800.0,1900.0,1700.0,1800.0,125700],["2016-02-24",1800.0,1900.0,1800.0,1800.0,198700],["2016-02-25",1800.0,1900.0,1800.0,1800.0,230000],["2016-02-26",1800.0,1900.0,1800.0,1900.0,105410],["2016-02-29",1900.0,2000.0,1800.0,1900.0,265000],["2016-03-01",1900.0,2100.0,1900.0,2100.0,1236640],["2016-03-02",2300.0,2400.0,2200.0,2400.0,1008495],["2016-03-03",2400.0,2400.0,2100.0,2200.0,432000],["2016-03-04",2100.0,2100.0,2000.0,2100.0,540600],["2016-03-07",2100.0,2200.0,2000.0,2100.0,332800],["2016-03-08",2000.0,2100.0,2000.0,2100.0,327700],["2016-03-09",2000.0,2100.0,2000.0,2100.0,242300],["2016-03-10",2100.0,2200.0,2000.0,2200.0,166300],["2016-03-11",2100.0,2200.0,2000.0,2000.0,368500],["2016-03-14",2100.0,2200.0,2000.0,2000.0,167800],["2016-03-15",2100.0,2100.0,2000.0,2000.0,122000],["2016-03-16",2100.0,2100.0,2000.0,2100.0,395000],["2016-03-17",2000.0,2100.0,2000.0,2100.0,127635],["2016-03-18",2000.0,2100.0,2000.0,2100.0,138900],["2016-03-21",2000.0,2100.0,1900.0,2000.0,166400],["2016-03-22",1900.0,2000.0,1800.0,2000.0,475600],["2016-03-23",2000.0,2000.0,1900.0,2000.0,131800],["2016-03-24",1900.0,2100.0,1800.0,2000.0,380800],["2016-03-25",2000.0,2100.0,1900.0,2000.0,173000],["2016-03-28",2000.0,2100.0,1900.0,2000.0,901100],["2016-03-29",2000.0,2100.0,1900.0,2000.0,513800],["2016-03-30",2000.0,2200.0,2000.0,2200.0,685000],["2016-03-31",2200.0,2400.0,2100.0,2300.0,1932282],["2016-04-01",2300.0,2300.0,2100.0,2100.0,258115],["2016-04-04",2100.0,2200.0,2000.0,2000.0,497010],["2016-04-05",2000.0,2100.0,1900.0,2100.0,613000],["2016-04-06",2100.0,2200.0,2000.0,2200.0,350700],["2016-04-07",2200.0,2200.0,2000.0,2100.0,293000],["2016-04-08",2100.0,2100.0,2000.0,2100.0,292309],["2016-04-11",2000.0,2100.0,1900.0,2000.0,482500],["2016-04-12",2100.0,2100.0,1900.0,2000.0,169690],["2016-04-13",2000.0,2000.0,1900.0,2000.0,186220],["2016-04-14",2000.0,2000.0,1900.0,1900.0,372000],["2016-04-15",1900.0,2000.0,1800.0,1800.0,516000],["2016-04-19",1900.0,2000.0,1800.0,1900.0,93206],["2016-04-20",1900.0,1900.0,1900.0,1900.0,138010],["2016-04-21",1900.0,1900.0,1800.0,1900.0,120010],["2016-04-22",1900.0,1900.0,1800.0,1900.0,103100],["2016-04-25",1900.0,2000.0,1900.0,1900.0,275700],["2016-04-26",1900.0,2000.0,1900.0,1900.0,247220],["2016-04-27",1900.0,1900.0,1800.0,1900.0,112810],["2016-04-28",1900.0,1900.0,1800.0,1900.0,223500],["2016-04-29",1900.0,1900.0,1800.0,1900.0,278220],["2016-05-04",1900.0,1900.0,1800.0,1800.0,138036],["2016-05-05",1800.0,1900.0,1800.0,1900.0,153900],["2016-05-06",1800.0,1900.0,1700.0,1900.0,237500],["2016-05-09",1800.0,1900.0,1700.0,1800.0,103100],["2016-05-10",1800.0,1800.0,1700.0,1700.0,42800],["2016-05-11",1800.0,1800.0,1700.0,1800.0,60334],["2016-05-12",1800.0,1900.0,1800.0,1800.0,198600],["2016-05-13",1800.0,1900.0,1700.0,1800.0,163910],["2016-05-16",1800.0,1800.0,1700.0,1800.0,23610],["2016-05-17",1800.0,1900.0,1700.0,1900.0,201640],["2016-05-18",1800.0,1900.0,1700.0,1700.0,142900],["2016-05-19",1800.0,1800.0,1700.0,1800.0,88700],["2016-05-20",1700.0,1800.0,1700.0,1700.0,179800],["2016-05-23",1700.0,1800.0,1700.0,1800.0,42800],["2016-05-24",1800.0,1800.0,1700.0,1800.0,6320],["2016-05-25",1700.0,1800.0,1700.0,1700.0,75000],["2016-05-26",1700.0,1800.0,1700.0,1700.0,125110],["2016-05-27",1700.0,1800.0,1700.0,1700.0,106000],["2016-05-30",1700.0,1800.0,1700.0,1800.0,49300],["2016-05-31",1800.0,1800.0,1700.0,1700.0,318600],["2016-06-01",1800.0,1800.0,1700.0,1800.0,9100],["2016-06-02",1800.0,1800.0,1700.0,1800.0,279420],["2016-06-03",1800.0,1900.0,1700.0,1800.0,428430],["2016-06-06",1800.0,1900.0,1800.0,1800.0,166314],["2016-06-07",1800.0,1900.0,1800.0,1900.0,117700],["2016-06-08",1800.0,1800.0,1700.0,1700.0,225580],["2016-06-09",1800.0,1900.0,1800.0,1900.0,281904],["2016-06-10",1800.0,1800.0,1700.0,1700.0,114068],["2016-06-13",1800.0,1800.0,1700.0,1800.0,25700],["2016-06-14",1800.0,1800.0,1700.0,1700.0,329800],["2016-06-15",1800.0,1800.0,1700.0,1800.0,195706],["2016-06-16",1700.0,1800.0,1700.0,1800.0,72100],["2016-06-17",1700.0,1800.0,1700.0,1700.0,193200],["2016-06-20",1800.0,1800.0,1700.0,1800.0,136200],["2016-06-21",1700.0,1800.0,1700.0,1700.0,102702],["2016-06-22",1700.0,1700.0,1700.0,1700.0,153002],["2016-06-23",1700.0,1700.0,1600.0,1700.0,34300],["2016-06-24",1700.0,1700.0,1500.0,1700.0,214508],["2016-06-27",1700.0,1700.0,1500.0,1700.0,99500],["2016-06-28",1600.0,1700.0,1500.0,1700.0,66200],["2016-06-29",1500.0,1700.0,1500.0,1600.0,105300],["2016-06-30",1700.0,1700.0,1600.0,1700.0,116500],["2016-07-01",1600.0,1600.0,1500.0,1600.0,146500],["2016-07-04",1600.0,1700.0,1600.0,1600.0,137500],["2016-07-05",1700.0,1800.0,1600.0,1700.0,252900],["2016-07-06",1600.0,1800.0,1600.0,1700.0,145800],["2016-07-07",1800.0,1800.0,1600.0,1700.0,208860],["2016-07-08",1600.0,1700.0,1500.0,1700.0,102200],["2016-07-11",1700.0,1700.0,1600.0,1600.0,281300],["2016-07-12",1600.0,1600.0,1500.0,1600.0,205940],["2016-07-13",1600.0,1600.0,1500.0,1600.0,46900],["2016-07-14",1600.0,1600.0,1600.0,1600.0,107736],["2016-07-15",1600.0,1600.0,1600.0,1600.0,88800],["2016-07-18",1600.0,1600.0,1500.0,1600.0,213600],["2016-07-19",1600.0,1700.0,1500.0,1600.0,267406],["2016-07-20",1500.0,1600.0,1500.0,1600.0,112700],["2016-07-21",1600.0,1600.0,1500.0,1600.0,260010],["2016-07-22",1500.0,1600.0,1500.0,1500.0,423100],["2016-07-25",1500.0,1600.0,1500.0,1500.0,162210],["2016-07-26",1500.0,1500.0,1500.0,1500.0,42306],["2016-07-27",1500.0,1500.0,1400.0,1500.0,50100],["2016-07-28",1400.0,1500.0,1400.0,1500.0,267330],["2016-07-29",1500.0,1500.0,1400.0,1500.0,35500],["2016-08-01",1400.0,1400.0,1300.0,1400.0,238200],["2016-08-02",1400.0,1500.0,1300.0,1500.0,134200],["2016-08-03",1500.0,1500.0,1300.0,1400.0,134400],["2016-08-04",1400.0,1400.0,1300.0,1400.0,392500],["2016-08-05",1400.0,1400.0,1200.0,1300.0,312300],["2016-08-08",1200.0,1300.0,1200.0,1300.0,112000],["2016-08-09",1300.0,1300.0,1200.0,1300.0,32250],["2016-08-10",1300.0,1300.0,1300.0,1300.0,287800],["2016-08-11",1400.0,1400.0,1300.0,1400.0,93000],["2016-08-12",1400.0,1400.0,1300.0,1300.0,237800],["2016-08-15",1300.0,1400.0,1300.0,1400.0,74900],["2016-08-16",1300.0,1400.0,1300.0,1400.0,77400],["2016-08-17",1300.0,1300.0,1200.0,1200.0,258100],["2016-08-18",1300.0,1300.0,1200.0,1300.0,34000],["2016-08-19",1300.0,1300.0,1200.0,1200.0,58840],["2016-08-22",1300.0,1300.0,1300.0,1300.0,118400],["2016-08-23",1300.0,1300.0,1200.0,1300.0,44900],["2016-08-24",1300.0,1300.0,1200.0,1300.0,14710],["2016-08-25",1300.0,1300.0,1200.0,1200.0,60700],["2016-08-26",1200.0,1300.0,1200.0,1300.0,54200],["2016-08-29",1300.0,1300.0,1200.0,1300.0,13630],["2016-08-30",1200.0,1300.0,1200.0,1300.0,201500],["2016-08-31",1200.0,1300.0,1200.0,1300.0,226400],["2016-09-01",1300.0,1300.0,1200.0,1200.0,171260],["2016-09-05",1200.0,1300.0,1200.0,1300.0,160800],["2016-09-06",1200.0,1300.0,1200.0,1300.0,59230],["2016-09-07",1200.0,1200.0,1200.0,1200.0,66300],["2016-09-08",1200.0,1300.0,1200.0,1200.0,39700],["2016-09-09",1300.0,1300.0,1200.0,1300.0,109600],["2016-09-12",1200.0,1300.0,1200.0,1300.0,156100],["2016-09-13",1200.0,1200.0,1100.0,1200.0,140100],["2016-09-14",1200.0,1200.0,1100.0,1100.0,21900],["2016-09-15",1200.0,1200.0,1100.0,1200.0,84000],["2016-09-16",1100.0,1200.0,1100.0,1200.0,33700],["2016-09-19",1200.0,1200.0,1100.0,1200.0,137100],["2016-09-20",1100.0,1200.0,1100.0,1200.0,316600],["2016-09-21",1200.0,1200.0,1100.0,1100.0,74200],["2016-09-22",1100.0,1200.0,1100.0,1200.0,70610],["2016-09-23",1200.0,1200.0,1100.0,1200.0,85100],["2016-09-26",1100.0,1200.0,1100.0,1100.0,37700],["2016-09-27",1200.0,1200.0,1100.0,1100.0,46900],["2016-09-28",1100.0,1200.0,1100.0,1200.0,105200],["2016-09-29",1200.0,1200.0,1200.0,1200.0,3100],["2016-09-30",1200.0,1200.0,1100.0,1200.0,20200],["2016-10-03",1100.0,1200.0,1100.0,1200.0,43520],["2016-10-04",1100.0,1200.0,1100.0,1200.0,80900],["2016-10-05",1100.0,1200.0,1000.0,1200.0,99000],["2016-10-06",1200.0,1200.0,1000.0,1100.0,61200],["2016-10-07",1100.0,1100.0,1000.0,1100.0,56200],["2016-10-10",1100.0,1200.0,1100.0,1100.0,42910],["2016-10-11",1100.0,1200.0,1100.0,1100.0,118200],["2016-10-12",1100.0,1200.0,1100.0,1100.0,115100],["2016-10-13",1100.0,1200.0,1100.0,1200.0,47200],["2016-10-14",1200.0,1200.0,1100.0,1100.0,144000],["2016-10-17",1100.0,1200.0,1100.0,1100.0,64900],["2016-10-18",1100.0,1200.0,1100.0,1200.0,31300],["2016-10-19",1100.0,1200.0,1100.0,1100.0,28500],["2016-10-20",1100.0,1200.0,1100.0,1100.0,7510],["2016-10-21",1200.0,1200.0,1200.0,1200.0,70600],["2016-10-24",1200.0,1200.0,1100.0,1100.0,58800],["2016-10-25",1000.0,1200.0,1000.0,1100.0,81200],["2016-10-26",1100.0,1100.0,1100.0,1100.0,32620],["2016-10-27",1100.0,1200.0,1100.0,1100.0,23600],["2016-10-28",1100.0,1200.0,1100.0,1200.0,32600],["2016-10-31",1100.0,1200.0,1000.0,1100.0,180950],["2016-11-01",1100.0,1200.0,1000.0,1100.0,142800],["2016-11-02",1100.0,1200.0,1000.0,1100.0,141200],["2016-11-03",1100.0,1100.0,1000.0,1000.0,51100],["2016-11-04",1100.0,1100.0,1000.0,1100.0,91100],["2016-11-07",1100.0,1100.0,1000.0,1000.0,221500],["2016-11-08",1100.0,1100.0,900.0,1000.0,100400],["2016-11-09",1000.0,1100.0,1000.0,1100.0,130400],["2016-11-10",1000.0,1100.0,1000.0,1100.0,176910],["2016-11-11",1100.0,1100.0,1000.0,1000.0,176900],["2016-11-14",1000.0,1100.0,1000.0,1000.0,120000],["2016-11-15",1000.0,1100.0,1000.0,1100.0,114500],["2016-11-16",1100.0,1100.0,1000.0,1100.0,464900],["2016-11-17",1100.0,1100.0,1000.0,1100.0,212940],["2016-11-18",1000.0,1100.0,1000.0,1100.0,83900],["2016-11-21",1100.0,1100.0,1000.0,1000.0,39810],["2016-11-22",1100.0,1100.0,1000.0,1100.0,43100],["2016-11-23",1000.0,1100.0,1000.0,1000.0,216600],["2016-11-24",1000.0,1100.0,1000.0,1000.0,137700],["2016-11-25",1100.0,1100.0,1000.0,1000.0,69110],["2016-11-28",1000.0,1100.0,1000.0,1100.0,96300],["2016-11-29",1000.0,1100.0,1000.0,1000.0,50800],["2016-11-30",1000.0,1000.0,1000.0,1000.0,267000],["2016-12-01",1100.0,1100.0,1000.0,1100.0,25510],["2016-12-02",1000.0,1100.0,1000.0,1000.0,149900],["2016-12-05",1000.0,1000.0,1000.0,1000.0,104970],["2016-12-06",1000.0,1100.0,1000.0,1100.0,8400],["2016-12-07",1100.0,1100.0,1000.0,1000.0,117200],["2016-12-08",1100.0,1100.0,1000.0,1100.0,45910],["2016-12-09",1000.0,1100.0,1000.0,1000.0,142019],["2016-12-12",1000.0,1000.0,1000.0,1000.0,155800],["2016-12-13",1000.0,1000.0,900.0,900.0,23100],["2016-12-14",1000.0,1000.0,900.0,1000.0,57900],["2016-12-15",1000.0,1100.0,900.0,1100.0,97500],["2016-12-16",1000.0,1100.0,900.0,1000.0,41500],["2016-12-19",1000.0,1000.0,1000.0,1000.0,69500],["2016-12-20",1000.0,1000.0,900.0,1000.0,83100],["2016-12-21",1000.0,1000.0,1000.0,1000.0,37300],["2016-12-22",1000.0,1000.0,900.0,1000.0,7900],["2016-12-23",1000.0,1100.0,1000.0,1100.0,120200],["2016-12-26",1100.0,1100.0,1000.0,1000.0,26700],["2016-12-27",1000.0,1000.0,900.0,1000.0,258700],["2016-12-28",900.0,1000.0,900.0,1000.0,100800],["2016-12-29",1100.0,1100.0,1000.0,1100.0,51900],["2016-12-30",1000.0,1100.0,1000.0,1100.0,178200],["2017-01-03",1100.0,1100.0,900.0,1100.0,35209],["2017-01-04",1100.0,1100.0,1000.0,1000.0,12900],["2017-01-05",1000.0,1000.0,900.0,1000.0,23100],["2017-01-06",1000.0,1000.0,900.0,1000.0,70900],["2017-01-09",1000.0,1000.0,1000.0,1000.0,100909],["2017-01-10",1000.0,1100.0,900.0,1000.0,113100],["2017-01-11",900.0,1100.0,900.0,1100.0,70400],["2017-01-12",1000.0,1000.0,1000.0,1000.0,23500],["2017-01-13",1000.0,1000.0,900.0,1000.0,22600],["2017-01-16",1000.0,1000.0,1000.0,1000.0,7500],["2017-01-17",900.0,1000.0,900.0,1000.0,21900],["2017-01-18",1000.0,1000.0,1000.0,1000.0,3300],["2017-01-19",1000.0,1000.0,1000.0,1000.0,5800],["2017-01-20",1000.0,1000.0,900.0,900.0,17600],["2017-01-23",1000.0,1000.0,900.0,900.0,11400],["2017-01-24",1000.0,1000.0,900.0,1000.0,50800],["2017-01-25",1000.0,1000.0,1000.0,1000.0,154500],["2017-02-02",1100.0,1100.0,1000.0,1100.0,77400],["2017-02-03",1000.0,1100.0,1000.0,1100.0,103110],["2017-02-06",1100.0,1100.0,1000.0,1000.0,54300],["2017-02-07",1000.0,1100.0,1000.0,1100.0,82880],["2017-02-08",1000.0,1100.0,1000.0,1000.0,60500],["2017-02-09",1000.0,1100.0,1000.0,1100.0,126430],["2017-02-10",1100.0,1100.0,1000.0,1100.0,113700],["2017-02-13",1000.0,1100.0,1000.0,1100.0,16280],["2017-02-14",1100.0,1100.0,1000.0,1100.0,137400],["2017-02-15",1000.0,1100.0,1000.0,1100.0,45000],["2017-02-16",1000.0,1100.0,1000.0,1100.0,110830],["2017-02-17",1100.0,1100.0,1000.0,1100.0,29600],["2017-02-20",1100.0,1100.0,1000.0,1100.0,156800],["2017-02-21",1100.0,1100.0,1100.0,1100.0,508645],["2017-02-22",1200.0,1200.0,1200.0,1200.0,416400],["2017-02-23",1300.0,1300.0,1300.0,1300.0,1751123],["2017-02-24",1300.0,1400.0,1200.0,1300.0,832630],["2017-02-27",1300.0,1300.0,1200.0,1300.0,282900],["2017-02-28",1300.0,1300.0,1100.0,1300.0,270400],["2017-03-01",1200.0,1300.0,1100.0,1200.0,204500],["2017-03-02",1200.0,1300.0,1200.0,1200.0,237700],["2017-03-03",1300.0,1300.0,1100.0,1200.0,245022],["2017-03-06",1200.0,1300.0,1100.0,1200.0,133130],["2017-03-07",1200.0,1200.0,1200.0,1200.0,131810],["2017-03-08",1100.0,1300.0,1100.0,1200.0,248700],["2017-03-09",1200.0,1300.0,1200.0,1300.0,873300],["2017-03-10",1400.0,1400.0,1300.0,1400.0,1138600],["2017-03-13",1400.0,1500.0,1300.0,1400.0,220400],["2017-03-14",1400.0,1400.0,1300.0,1400.0,219700],["2017-03-15",1400.0,1400.0,1200.0,1400.0,308523],["2017-03-16",1300.0,1400.0,1200.0,1300.0,307210],["2017-03-17",1300.0,1400.0,1200.0,1300.0,222600],["2017-03-20",1300.0,1400.0,1300.0,1300.0,104543],["2017-03-21",1300.0,1300.0,1200.0,1300.0,132750],["2017-03-22",1300.0,1300.0,1200.0,1300.0,434810],["2017-03-23",1200.0,1200.0,1200.0,1200.0,155000],["2017-03-24",1200.0,1200.0,1200.0,1200.0,329400],["2017-03-27",1200.0,1300.0,1200.0,1200.0,157710],["2017-03-28",1200.0,1300.0,1200.0,1200.0,137800],["2017-03-29",1200.0,1300.0,1200.0,1300.0,130300],["2017-03-30",1300.0,1300.0,1200.0,1200.0,143900],["2017-03-31",1200.0,1300.0,1200.0,1200.0,112620],["2017-04-03",1200.0,1300.0,1200.0,1300.0,52500],["2017-04-04",1300.0,1300.0,1200.0,1200.0,24700],["2017-04-05",1200.0,1300.0,1200.0,1200.0,54410],["2017-04-07",1200.0,1300.0,1200.0,1200.0,71900],["2017-04-10",1200.0,1300.0,1200.0,1300.0,113508],["2017-04-11",1300.0,1300.0,1200.0,1300.0,57665],["2017-04-12",1300.0,1300.0,1300.0,1300.0,82010],["2017-04-13",1300.0,1300.0,1200.0,1300.0,133400],["2017-04-14",1200.0,1300.0,1200.0,1300.0,479500],["2017-04-17",1200.0,1300.0,1200.0,1200.0,198778],["2017-04-18",1200.0,1300.0,1100.0,1200.0,74800],["2017-04-19",1200.0,1200.0,1100.0,1200.0,106300],["2017-04-20",1200.0,1300.0,1100.0,1200.0,59900],["2017-04-21",1200.0,1200.0,1100.0,1200.0,41900],["2017-04-24",1200.0,1200.0,1100.0,1200.0,217600],["2017-04-25",1200.0,1300.0,1200.0,1200.0,68900],["2017-04-26",1200.0,1200.0,1100.0,1200.0,49700],["2017-04-27",1200.0,1200.0,1100.0,1200.0,185400],["2017-04-28",1200.0,1200.0,1200.0,1200.0,8900],["2017-05-03",1100.0,1200.0,1100.0,1100.0,158820],["2017-05-04",1100.0,1200.0,1100.0,1100.0,122310],["2017-05-05",1100.0,1200.0,1100.0,1100.0,289600],["2017-05-08",1100.0,1100.0,1100.0,1100.0,97900],["2017-05-09",1100.0,1200.0,1100.0,1100.0,145500],["2017-05-10",1100.0,1200.0,1100.0,1200.0,194300],["2017-05-11",1100.0,1200.0,1100.0,1100.0,183300],["2017-05-12",1100.0,1100.0,1100.0,1100.0,124600],["2017-05-15",1100.0,1100.0,1100.0,1100.0,60700],["2017-05-16",1200.0,1200.0,1100.0,1200.0,826730],["2017-05-17",1200.0,1300.0,1200.0,1300.0,173650],["2017-05-18",1300.0,1300.0,1200.0,1200.0,401410],["2017-05-19",1200.0,1300.0,1100.0,1200.0,476600],["2017-05-22",1200.0,1300.0,1100.0,1200.0,180330],["2017-05-23",1200.0,1200.0,1100.0,1100.0,68100],["2017-05-24",1100.0,1200.0,1100.0,1200.0,187900],["2017-05-25",1100.0,1200.0,1100.0,1200.0,353900],["2017-05-26",1200.0,1300.0,1100.0,1300.0,265140],["2017-05-29",1200.0,1300.0,1200.0,1300.0,945590],["2017-05-30",1300.0,1400.0,1300.0,1400.0,917020],["2017-05-31",1500.0,1600.0,1400.0,1400.0,1425760],["2017-06-01",1400.0,1400.0,1300.0,1300.0,798230],["2017-06-02",1300.0,1400.0,1200.0,1400.0,378710],["2017-06-05",1300.0,1400.0,1300.0,1400.0,532232],["2017-06-06",1300.0,1400.0,1300.0,1400.0,431430],["2017-06-07",1400.0,1500.0,1300.0,1400.0,668110],["2017-06-08",1500.0,1500.0,1300.0,1400.0,349100],["2017-06-09",1400.0,1500.0,1400.0,1400.0,313505],["2017-06-12",1400.0,1500.0,1400.0,1400.0,375900],["2017-06-13",1500.0,1500.0,1400.0,1500.0,579100],["2017-06-14",1500.0,1600.0,1500.0,1500.0,649170],["2017-06-15",1500.0,1500.0,1400.0,1500.0,17310],["2017-06-16",1400.0,1500.0,1400.0,1400.0,284910],["2017-06-19",1500.0,1600.0,1500.0,1600.0,897650],["2017-06-20",1800.0,1800.0,1800.0,1800.0,440000],["2017-06-21",2000.0,2000.0,2000.0,2000.0,79600],["2017-06-22",2300.0,2300.0,2200.0,2300.0,3362850],["2017-06-23",2300.0,2600.0,2100.0,2300.0,1428070],["2017-06-26",2300.0,2300.0,2100.0,2100.0,986945],["2017-06-27",2100.0,2100.0,1800.0,2000.0,944830],["2017-06-28",1900.0,2100.0,1800.0,2100.0,1014020],["2017-06-29",2200.0,2300.0,2000.0,2300.0,831510],["2017-06-30",2200.0,2500.0,2200.0,2400.0,1457830],["2017-07-03",2400.0,2400.0,2200.0,2300.0,750961],["2017-07-04",2300.0,2400.0,2200.0,2400.0,922100],["2017-07-05",2300.0,2600.0,2300.0,2600.0,1941050],["2017-07-06",2700.0,2800.0,2700.0,2800.0,762150],["2017-07-07",3200.0,3200.0,2900.0,3100.0,3525199],["2017-07-10",3000.0,3000.0,2800.0,2800.0,1800515],["2017-07-11",2500.0,2800.0,2500.0,2700.0,947440],["2017-07-12",2800.0,2900.0,2800.0,2900.0,919835],["2017-07-13",3000.0,3100.0,2700.0,2800.0,603920],["2017-07-14",2800.0,2900.0,2600.0,2900.0,817200],["2017-07-17",2700.0,2700.0,2300.0,2400.0,1730250],["2017-07-18",2400.0,2700.0,2400.0,2700.0,682700],["2017-07-19",2500.0,2500.0,2500.0,2500.0,0],["2017-07-20",2500.0,2500.0,2500.0,2500.0,0],["2017-07-21",2500.0,2500.0,2500.0,2500.0,0],["2017-07-24",2500.0,2500.0,2500.0,2500.0,0],["2017-07-25",2500.0,2500.0,2500.0,2500.0,0],["2017-07-26",2500.0,2500.0,2500.0,2500.0,0],["2017-07-27",2500.0,2500.0,2500.0,2500.0,0],["2017-07-28",2400.0,2500.0,2200.0,2200.0,1969624],["2017-07-31",2200.0,2200.0,2200.0,2200.0,0],["2017-08-01",2200.0,2200.0,2200.0,2200.0,0],["2017-08-02",2200.0,2200.0,2200.0,2200.0,0],["2017-08-03",2200.0,2200.0,2200.0,2200.0,0],["2017-08-04",2200.0,2500.0,2200.0,2500.0,1389530],["2017-08-07",2400.0,2400.0,2400.0,2400.0,0],["2017-08-08",2400.0,2400.0,2400.0,2400.0,0],["2017-08-09",2400.0,2400.0,2400.0,2400.0,0],["2017-08-10",2400.0,2400.0,2400.0,2400.0,0],["2017-08-11",2600.0,2700.0,2600.0,2700.0,1855830],["2017-08-14",2900.0,3100.0,2800.0,2900.0,1461960],["2017-08-15",3000.0,3000.0,2700.0,2800.0,516359],["2017-08-16",2800.0,2800.0,2500.0,2600.0,366950],["2017-08-17",2600.0,2600.0,2300.0,2500.0,640600],["2017-08-18",2400.0,2600.0,2300.0,2400.0,400514],["2017-08-21",2500.0,2500.0,2300.0,2400.0,434720],["2017-08-22",2300.0,2400.0,2200.0,2300.0,273800],["2017-08-23",2400.0,2500.0,2200.0,2300.0,266550],["2017-08-24",2300.0,2300.0,2200.0,2200.0,648010],["2017-08-25",2200.0,2400.0,2100.0,2400.0,882700],["2017-08-28",2400.0,2600.0,2400.0,2600.0,474266],["2017-08-29",2600.0,2600.0,2400.0,2500.0,400510],["2017-08-30",2400.0,2400.0,2200.0,2400.0,693100],["2017-08-31",2400.0,2400.0,2300.0,2300.0,418420],["2017-09-01",2500.0,2500.0,2300.0,2300.0,63648],["2017-09-05",2300.0,2400.0,2200.0,2400.0,206600],["2017-09-06",2400.0,2400.0,2300.0,2300.0,103700],["2017-09-07",2200.0,2400.0,2200.0,2300.0,134320],["2017-09-08",2300.0,2300.0,2200.0,2200.0,181806],["2017-09-11",2200.0,2300.0,2200.0,2200.0,113710],["2017-09-12",2200.0,2400.0,2200.0,2400.0,479744],["2017-09-13",2400.0,2400.0,2300.0,2400.0,287100],["2017-09-14",2300.0,2400.0,2300.0,2300.0,67300],["2017-09-15",2300.0,2400.0,2300.0,2400.0,393400],["2017-09-18",2400.0,2400.0,2300.0,2300.0,597960],["2017-09-19",2300.0,2400.0,2300.0,2300.0,155400],["2017-09-20",2400.0,2400.0,2200.0,2300.0,555090],["2017-09-21",2300.0,2400.0,2200.0,2400.0,452710],["2017-09-22",2300.0,2400.0,2300.0,2300.0,129800],["2017-09-25",2300.0,2300.0,2300.0,2300.0,258710],["2017-09-26",2300.0,2300.0,2200.0,2300.0,289100],["2017-09-27",2300.0,2300.0,2200.0,2200.0,59700],["2017-09-28",2300.0,2300.0,2200.0,2300.0,46500],["2017-09-29",2300.0,2300.0,2200.0,2200.0,129900],["2017-10-02",2300.0,2300.0,2200.0,2200.0,153410],["2017-10-03",2200.0,2400.0,2200.0,2300.0,814500],["2017-10-04",2300.0,2300.0,2200.0,2300.0,13009],["2017-10-05",2300.0,2300.0,2200.0,2200.0,150310],["2017-10-06",2200.0,2300.0,2200.0,2200.0,311000],["2017-10-09",2200.0,2300.0,2200.0,2200.0,165209],["2017-10-10",2200.0,2300.0,2200.0,2200.0,154160],["2017-10-11",2200.0,2200.0,2200.0,2200.0,194100],["2017-10-12",2200.0,2200.0,2100.0,2200.0,73380],["2017-10-13",2100.0,2200.0,2100.0,2200.0,145100],["2017-10-16",2200.0,2200.0,2000.0,2100.0,371150],["2017-10-17",2100.0,2200.0,2000.0,2100.0,553070],["2017-10-18",2000.0,2100.0,2000.0,2000.0,265550],["2017-10-19",2000.0,2100.0,2000.0,2100.0,133240],["2017-10-20",2100.0,2100.0,2000.0,2000.0,465172],["2017-10-23",2100.0,2100.0,2000.0,2000.0,442500],["2017-10-24",2100.0,2100.0,1900.0,2000.0,126820],["2017-10-25",1900.0,1900.0,1800.0,1900.0,219510],["2017-10-26",2000.0,2000.0,1800.0,1900.0,188000],["2017-10-27",1800.0,1900.0,1700.0,1700.0,480010],["2017-10-30",1700.0,1700.0,1600.0,1700.0,240810],["2017-10-31",1700.0,1700.0,1500.0,1500.0,395020],["2017-11-01",1500.0,1700.0,1400.0,1700.0,177010],["2017-11-02",1600.0,1700.0,1600.0,1700.0,135880],["2017-11-03",1700.0,1700.0,1500.0,1700.0,78630],["2017-11-06",1600.0,1700.0,1500.0,1700.0,91620],["2017-11-07",1600.0,1700.0,1500.0,1600.0,101410],["2017-11-08",1600.0,1600.0,1400.0,1600.0,262612],["2017-11-09",1500.0,1600.0,1500.0,1500.0,204800],["2017-11-10",1500.0,1500.0,1400.0,1500.0,290315],["2017-11-13",1500.0,1500.0,1400.0,1500.0,172600],["2017-11-14",1400.0,1500.0,1300.0,1400.0,681700],["2017-11-15",1400.0,1600.0,1400.0,1600.0,706264],["2017-11-16",1700.0,1700.0,1700.0,1700.0,97833],["2017-11-17",1900.0,1900.0,1900.0,1900.0,293620],["2017-11-20",2100.0,2100.0,1800.0,2000.0,822810],["2017-11-21",2000.0,2300.0,2000.0,2200.0,1092080],["2017-11-22",2200.0,2300.0,2100.0,2300.0,1077640],["2017-11-23",2300.0,2300.0,2100.0,2200.0,809826],["2017-11-24",2100.0,2100.0,2000.0,2100.0,551685],["2017-11-27",2000.0,2300.0,2000.0,2200.0,646410],["2017-11-28",2200.0,2200.0,2000.0,2200.0,454908],["2017-11-29",2100.0,2200.0,2100.0,2200.0,221400],["2017-11-30",2100.0,2300.0,2100.0,2200.0,942200],["2017-12-01",2200.0,2200.0,2100.0,2200.0,432980],["2017-12-04",2100.0,2300.0,2100.0,2300.0,1071410],["2017-12-05",2200.0,2300.0,2100.0,2200.0,447500],["2017-12-06",2200.0,2200.0,2100.0,2100.0,243380],["2017-12-07",2100.0,2200.0,2100.0,2100.0,263830],["2017-12-08",2100.0,2200.0,2000.0,2100.0,472388],["2017-12-11",2100.0,2200.0,2000.0,2100.0,288233],["2017-12-12",2100.0,2100.0,1900.0,2000.0,706410],["2017-12-13",2000.0,2000.0,1900.0,2000.0,287500],["2017-12-14",1900.0,2100.0,1900.0,2100.0,498860],["2017-12-15",2100.0,2200.0,2100.0,2100.0,169310],["2017-12-18",2200.0,2200.0,2000.0,2100.0,180500],["2017-12-19",2100.0,2100.0,2000.0,2100.0,236800],["2017-12-20",2100.0,2100.0,2000.0,2100.0,209010],["2017-12-21",2000.0,2200.0,2000.0,2100.0,485400],["2017-12-22",2100.0,2100.0,2000.0,2000.0,188250],["2017-12-25",2000.0,2100.0,1900.0,2000.0,100210],["2017-12-26",2000.0,2000.0,1900.0,2000.0,155800],["2017-12-27",2000.0,2000.0,1900.0,2000.0,139820],["2017-12-28",1900.0,2000.0,1900.0,2000.0,75530],["2017-12-29",2000.0,2300.0,2000.0,2300.0,2008035],["2018-01-02",2400.0,2500.0,2400.0,2500.0,844970],["2018-01-03",2700.0,2700.0,2400.0,2500.0,1344860],["2018-01-04",2400.0,2500.0,2300.0,2400.0,1076489],["2018-01-05",2300.0,2500.0,2300.0,2300.0,934860],["2018-01-08",2300.0,2600.0,2300.0,2600.0,1953070],["2018-01-09",2900.0,2900.0,2700.0,2900.0,3392536],["2018-01-10",2900.0,3100.0,2900.0,3000.0,2053710],["2018-01-11",3000.0,3000.0,2800.0,3000.0,1237960],["2018-01-12",2900.0,3000.0,2700.0,2800.0,1697358],["2018-01-15",2900.0,3200.0,2700.0,3200.0,2332450],["2018-01-16",3200.0,3400.0,3200.0,3400.0,2972100],["2018-01-17",3500.0,3900.0,3500.0,3800.0,5665860],["2018-01-18",3700.0,3700.0,3300.0,3600.0,1863360],["2018-01-19",3600.0,4000.0,3500.0,3900.0,2170119],["2018-01-22",3900.0,3900.0,3300.0,3600.0,2689270],["2018-01-23",3500.0,3900.0,3500.0,3800.0,1806310],["2018-01-24",3800.0,3900.0,3600.0,3700.0,584530],["2018-01-25",3700.0,3700.0,3400.0,3400.0,1540918],["2018-01-26",3400.0,3500.0,3200.0,3400.0,1375920],["2018-01-29",3300.0,3700.0,3300.0,3600.0,1276755],["2018-01-30",3600.0,3600.0,3400.0,3500.0,2152500],["2018-01-31",3400.0,3500.0,3300.0,3400.0,1077604],["2018-02-01",3400.0,3400.0,3100.0,3100.0,949000],["2018-02-02",3100.0,3300.0,3000.0,3200.0,880560],["2018-02-05",3100.0,3100.0,2700.0,2900.0,1426880],["2018-02-06",2800.0,2800.0,2500.0,2600.0,2332270],["2018-02-07",2700.0,2800.0,2600.0,2800.0,534510],["2018-02-08",3100.0,3100.0,2900.0,3000.0,1470900],["2018-02-09",2900.0,3000.0,2600.0,2900.0,737327],["2018-02-12",2900.0,3000.0,2700.0,2900.0,749930],["2018-02-13",3000.0,3000.0,2700.0,3000.0,827920],["2018-02-21",3000.0,3100.0,2900.0,3000.0,365790],["2018-02-22",3000.0,3100.0,2900.0,3000.0,1249710],["2018-02-23",3000.0,3100.0,2900.0,3000.0,424110],["2018-02-26",3000.0,3100.0,2900.0,3000.0,777574],["2018-02-27",2900.0,3000.0,2800.0,2900.0,514410],["2018-02-28",2900.0,3000.0,2800.0,2900.0,1083525],["2018-03-01",2800.0,2900.0,2800.0,2900.0,384200],["2018-03-02",2900.0,2900.0,2800.0,2900.0,881716],["2018-03-05",2800.0,2900.0,2700.0,2700.0,484700],["2018-03-06",2800.0,2800.0,2700.0,2700.0,338020],["2018-03-07",2700.0,2800.0,2700.0,2700.0,663640],["2018-03-08",2700.0,2800.0,2700.0,2700.0,232530],["2018-03-09",2700.0,2800.0,2700.0,2700.0,348630],["2018-03-12",2700.0,2800.0,2600.0,2700.0,236440],["2018-03-13",2700.0,2700.0,2600.0,2600.0,348810],["2018-03-14",2700.0,2900.0,2700.0,2900.0,550040],["2018-03-15",2800.0,2900.0,2700.0,2800.0,326100],["2018-03-16",2800.0,2900.0,2700.0,2800.0,399417],["2018-03-19",2800.0,2800.0,2700.0,2700.0,304920],["2018-03-20",2700.0,2800.0,2700.0,2800.0,486933],["2018-03-21",2800.0,2800.0,2700.0,2700.0,359700],["2018-03-22",2700.0,2700.0,2600.0,2600.0,148620],["2018-03-23",2700.0,2700.0,2500.0,2700.0,444900],["2018-03-26",2600.0,2700.0,2500.0,2600.0,535100],["2018-03-27",2700.0,2700.0,2500.0,2500.0,557100],["2018-03-28",2500.0,2700.0,2500.0,2600.0,177220],["2018-03-29",2600.0,2600.0,2500.0,2600.0,138650],["2018-03-30",2500.0,2600.0,2500.0,2600.0,152300],["2018-04-02",2600.0,2600.0,2500.0,2500.0,340700],["2018-04-03",2600.0,2800.0,2500.0,2800.0,1077800],["2018-04-04",2900.0,3100.0,2800.0,2800.0,881100],["2018-04-05",2900.0,2900.0,2700.0,2800.0,283000],["2018-04-06",2700.0,2800.0,2600.0,2800.0,310800],["2018-04-09",2800.0,2800.0,2600.0,2700.0,449800],["2018-04-10",2700.0,2700.0,2600.0,2700.0,373200],["2018-04-11",2600.0,2600.0,2500.0,2600.0,554800],["2018-04-12",2600.0,2600.0,2500.0,2600.0,230900],["2018-04-13",2600.0,2700.0,2600.0,2600.0,177300],["2018-04-16",2600.0,2600.0,2500.0,2600.0,117700],["2018-04-17",2600.0,2700.0,2600.0,2600.0,180100],["2018-04-18",2700.0,2700.0,2500.0,2600.0,206900],["2018-04-19",2600.0,2600.0,2500.0,2600.0,207500],["2018-04-20",2600.0,2700.0,2500.0,2600.0,138600],["2018-04-23",2700.0,2700.0,2400.0,2500.0,536200],["2018-04-24",2400.0,2500.0,2300.0,2400.0,304700],["2018-04-26",2400.0,2400.0,2200.0,2300.0,129100],["2018-04-27",2200.0,2300.0,2000.0,2300.0,609500],["2018-05-02",2200.0,2300.0,2100.0,2200.0,174000],["2018-05-03",2200.0,2300.0,2100.0,2200.0,476900],["2018-05-04",2200.0,2300.0,2100.0,2200.0,209700],["2018-05-07",2200.0,2300.0,2100.0,2300.0,130000],["2018-05-08",2300.0,2300.0,2200.0,2300.0,248800],["2018-05-09",2300.0,2400.0,2200.0,2300.0,269600],["2018-05-10",2300.0,2300.0,2100.0,2200.0,203400],["2018-05-11",2200.0,2200.0,2100.0,2100.0,417100],["2018-05-14",2200.0,2200.0,2000.0,2100.0,276000],["2018-05-15",2100.0,2200.0,2000.0,2200.0,158400],["2018-05-16",2200.0,2200.0,2000.0,2100.0,155000],["2018-05-17",2100.0,2100.0,2000.0,2100.0,203500],["2018-05-18",2100.0,2100.0,1900.0,2100.0,429900],["2018-05-21",2000.0,2100.0,1900.0,2100.0,143400],["2018-05-22",2100.0,2100.0,1800.0,1900.0,332500],["2018-05-23",1900.0,2000.0,1800.0,1900.0,249300],["2018-05-24",1900.0,2000.0,1800.0,1800.0,39100],["2018-05-25",1900.0,2000.0,1700.0,1900.0,363700],["2018-05-28",1800.0,1900.0,1600.0,1600.0,747000],["2018-05-29",1600.0,1800.0,1600.0,1800.0,268600],["2018-05-30",1800.0,2000.0,1700.0,1900.0,330800],["2018-05-31",1900.0,2000.0,1800.0,1800.0,152000],["2018-06-01",1900.0,2000.0,1800.0,1900.0,163000],["2018-06-04",1900.0,2100.0,1900.0,2100.0,265600],["2018-06-05",2000.0,2100.0,2000.0,2000.0,205600],["2018-06-06",2000.0,2100.0,1900.0,2000.0,109900],["2018-06-07",2000.0,2100.0,1900.0,2100.0,168000],["2018-06-08",2000.0,2200.0,2000.0,2100.0,178200],["2018-06-11",2000.0,2100.0,2000.0,2100.0,229400],["2018-06-12",2100.0,2100.0,1900.0,2000.0,124500],["2018-06-13",2000.0,2000.0,1900.0,2000.0,35600],["2018-06-14",1900.0,2000.0,1900.0,2000.0,46700],["2018-06-15",1900.0,2000.0,1900.0,2000.0,135300],["2018-06-18",2000.0,2000.0,1800.0,1800.0,159000],["2018-06-19",1800.0,1800.0,1700.0,1800.0,116100],["2018-06-20",1900.0,1900.0,1700.0,1800.0,80900],["2018-06-21",1800.0,1800.0,1800.0,1800.0,155600],["2018-06-22",1900.0,1900.0,1700.0,1900.0,85000],["2018-06-25",1800.0,2000.0,1800.0,1900.0,228600],["2018-06-26",1900.0,1900.0,1900.0,1900.0,71300],["2018-06-27",1900.0,2000.0,1900.0,1900.0,43400],["2018-06-28",1800.0,1900.0,1800.0,1900.0,4200],["2018-06-29",1800.0,1900.0,1800.0,1900.0,116500],["2018-07-02",1900.0,1900.0,1700.0,1800.0,79800],["2018-07-03",1800.0,1800.0,1600.0,1800.0,485600],["2018-07-04",1600.0,1700.0,1500.0,1600.0,340400],["2018-07-05",1600.0,1800.0,1600.0,1600.0,198300],["2018-07-06",1700.0,1800.0,1700.0,1800.0,189500],["2018-07-09",1700.0,1800.0,1700.0,1800.0,64400],["2018-07-10",1700.0,1800.0,1700.0,1700.0,110500],["2018-07-11",1600.0,1700.0,1600.0,1600.0,409700],["2018-07-12",1600.0,1700.0,1600.0,1600.0,107400],["2018-07-13",1700.0,1700.0,1700.0,1700.0,67100],["2018-07-16",1700.0,1800.0,1700.0,1700.0,134300],["2018-07-17",1700.0,1800.0,1600.0,1800.0,28600],["2018-07-18",1700.0,1800.0,1600.0,1800.0,210400],["2018-07-19",1800.0,1800.0,1700.0,1700.0,185400],["2018-07-20",1800.0,1800.0,1600.0,1800.0,85200],["2018-07-23",1600.0,1700.0,1600.0,1700.0,210400],["2018-07-24",1700.0,1800.0,1700.0,1700.0,44700],["2018-07-25",1700.0,1800.0,1600.0,1800.0,555800],["2018-07-26",1800.0,2000.0,1800.0,1900.0,538700],["2018-07-27",1900.0,1900.0,1800.0,1900.0,112400],["2018-07-30",1900.0,1900.0,1700.0,1700.0,425600],["2018-07-31",1700.0,1800.0,1700.0,1700.0,227400],["2018-08-01",1700.0,1800.0,1600.0,1800.0,336100],["2018-08-02",1800.0,1800.0,1700.0,1700.0,163300],["2018-08-03",1700.0,1800.0,1700.0,1800.0,57100],["2018-08-06",1700.0,1800.0,1700.0,1700.0,121600],["2018-08-07",1700.0,1700.0,1600.0,1700.0,45800],["2018-08-08",1700.0,1800.0,1600.0,1800.0,86100],["2018-08-09",1800.0,1800.0,1700.0,1800.0,122600],["2018-08-10",1700.0,1700.0,1600.0,1700.0,121300],["2018-08-13",1700.0,1800.0,1600.0,1600.0,113100],["2018-08-14",1600.0,1700.0,1600.0,1700.0,466800],["2018-08-15",1700.0,1700.0,1600.0,1600.0,150100],["2018-08-16",1600.0,1700.0,1600.0,1600.0,186600],["2018-08-17",1600.0,1600.0,1600.0,1600.0,158100],["2018-08-20",1600.0,1700.0,1600.0,1600.0,102700],["2018-08-21",1700.0,1700.0,1600.0,1700.0,134000],["2018-08-22",1600.0,1700.0,1600.0,1600.0,267000],["2018-08-23",1600.0,1600.0,1600.0,1600.0,123900],["2018-08-24",1600.0,1700.0,1600.0,1600.0,29900],["2018-08-27",1600.0,1700.0,1500.0,1700.0,229700],["2018-08-28",1600.0,1600.0,1500.0,1600.0,540800],["2018-08-29",1600.0,1700.0,1600.0,1600.0,42300],["2018-08-30",1600.0,1600.0,1600.0,1600.0,146500],["2018-08-31",1700.0,1700.0,1600.0,1600.0,84300],["2018-09-04",1600.0,1700.0,1500.0,1600.0,180100],["2018-09-05",1600.0,1600.0,1500.0,1600.0,87600],["2018-09-06",1500.0,1600.0,1500.0,1600.0,61600],["2018-09-07",1600.0,1700.0,1600.0,1600.0,199600],["2018-09-10",1600.0,1600.0,1600.0,1600.0,105300],["2018-09-11",1700.0,1700.0,1600.0,1600.0,134100],["2018-09-12",1700.0,1800.0,1700.0,1800.0,1400700],["2018-09-13",1900.0,2000.0,1900.0,2000.0,745700],["2018-09-14",2300.0,2300.0,1900.0,2100.0,1025900],["2018-09-17",2000.0,2000.0,1800.0,1900.0,596900],["2018-09-18",1900.0,2000.0,1800.0,2000.0,409400],["2018-09-19",1900.0,2000.0,1800.0,2000.0,501400],["2018-09-20",1900.0,2000.0,1800.0,2000.0,226400],["2018-09-21",2000.0,2000.0,1900.0,2000.0,180800],["2018-09-24",2000.0,2000.0,1900.0,1900.0,152800],["2018-09-25",1900.0,2000.0,1800.0,1900.0,327700],["2018-09-26",1900.0,2100.0,1900.0,2100.0,831400],["2018-09-27",2200.0,2300.0,2200.0,2300.0,1658500],["2018-09-28",2500.0,2500.0,2200.0,2400.0,640000],["2018-10-01",2400.0,2500.0,2200.0,2200.0,679200],["2018-10-02",2200.0,2300.0,2100.0,2200.0,536400],["2018-10-03",2200.0,2300.0,2100.0,2300.0,230500],["2018-10-04",2200.0,2400.0,2200.0,2400.0,336000],["2018-10-05",2300.0,2400.0,2100.0,2200.0,733700],["2018-10-08",2200.0,2200.0,2100.0,2200.0,240000],["2018-10-09",2100.0,2200.0,2100.0,2200.0,86400],["2018-10-10",2100.0,2200.0,2000.0,2100.0,254900],["2018-10-11",2000.0,2000.0,1800.0,1900.0,847600],["2018-10-12",1900.0,2000.0,1800.0,2000.0,470000],["2018-10-15",2000.0,2100.0,2000.0,2100.0,930800],["2018-10-16",2100.0,2300.0,2100.0,2300.0,643600],["2018-10-17",2300.0,2400.0,2200.0,2200.0,493200],["2018-10-18",2200.0,2200.0,2000.0,2200.0,346200],["2018-10-19",2100.0,2100.0,2000.0,2000.0,262700],["2018-10-22",2000.0,2100.0,2000.0,2000.0,297600],["2018-10-23",2000.0,2100.0,1900.0,1900.0,695000],["2018-10-24",1900.0,2000.0,1800.0,1900.0,104200],["2018-10-25",1800.0,1900.0,1800.0,1900.0,417100],["2018-10-26",1900.0,1900.0,1800.0,1900.0,124100],["2018-10-29",1900.0,1900.0,1800.0,1900.0,26300],["2018-10-30",1800.0,1900.0,1700.0,1800.0,509100],["2018-10-31",1800.0,2000.0,1800.0,1900.0,302200],["2018-11-01",1900.0,1900.0,1800.0,1900.0,146700],["2018-11-02",1800.0,1900.0,1800.0,1900.0,16200],["2018-11-05",1800.0,1900.0,1800.0,1900.0,90200],["2018-11-06",1900.0,1900.0,1800.0,1900.0,175200],["2018-11-07",1800.0,1900.0,1800.0,1900.0,189400],["2018-11-08",1900.0,1900.0,1800.0,1800.0,71000],["2018-11-09",1800.0,1900.0,1800.0,1800.0,51000],["2018-11-12",1800.0,1900.0,1800.0,1900.0,255800],["2018-11-13",1800.0,1900.0,1700.0,1900.0,262300],["2018-11-14",1800.0,1900.0,1800.0,1900.0,2759700],["2018-11-15",1900.0,1900.0,1700.0,1800.0,148300],["2018-11-16",1800.0,1900.0,1700.0,1900.0,44700],["2018-11-19",1800.0,1900.0,1800.0,1900.0,77100],["2018-11-20",1800.0,1900.0,1800.0,1900.0,96400],["2018-11-21",1900.0,1900.0,1700.0,1800.0,210000],["2018-11-22",1800.0,1800.0,1800.0,1800.0,39500],["2018-11-23",1800.0,1800.0,1700.0,1700.0,71700],["2018-11-26",1700.0,1800.0,1700.0,1800.0,31100],["2018-11-27",1800.0,1900.0,1800.0,1900.0,68700],["2018-11-28",1800.0,1800.0,1800.0,1800.0,203400],["2018-11-29",1800.0,1900.0,1800.0,1900.0,143200],["2018-11-30",1800.0,1900.0,1700.0,1800.0,77800],["2018-12-03",1900.0,1900.0,1800.0,1800.0,130100],["2018-12-04",1900.0,1900.0,1800.0,1900.0,79700],["2018-12-05",1800.0,1900.0,1700.0,1800.0,124700],["2018-12-06",1800.0,1800.0,1700.0,1800.0,111500],["2018-12-07",1800.0,1900.0,1800.0,1800.0,161300],["2018-12-10",1800.0,1800.0,1700.0,1700.0,23400],["2018-12-11",1800.0,1800.0,1700.0,1800.0,26300],["2018-12-12",1800.0,1800.0,1700.0,1700.0,12500],["2018-12-13",1700.0,1900.0,1700.0,1800.0,275300],["2018-12-14",1800.0,1800.0,1700.0,1800.0,91200],["2018-12-17",1800.0,1800.0,1700.0,1800.0,34300],["2018-12-18",1700.0,1800.0,1700.0,1700.0,203100],["2018-12-19",1800.0,1800.0,1700.0,1800.0,28300],["2018-12-20",1700.0,1800.0,1700.0,1700.0,149400],["2018-12-21",1700.0,1800.0,1700.0,1800.0,99800],["2018-12-24",1800.0,1800.0,1600.0,1700.0,44400],["2018-12-25",1700.0,1700.0,1600.0,1700.0,59600],["2018-12-26",1600.0,1700.0,1600.0,1600.0,20700],["2018-12-27",1700.0,1800.0,1600.0,1800.0,108300],["2018-12-28",1800.0,1800.0,1600.0,1700.0,91400],["2019-01-02",1700.0,1700.0,1700.0,1700.0,33500],["2019-01-03",1600.0,1700.0,1500.0,1600.0,110500],["2019-01-04",1600.0,1700.0,1500.0,1600.0,144500],["2019-01-07",1700.0,1700.0,1500.0,1600.0,166700],["2019-01-08",1600.0,1600.0,1500.0,1600.0,70600],["2019-01-09",1600.0,1700.0,1600.0,1700.0,53500],["2019-01-10",1700.0,1700.0,1500.0,1600.0,95400],["2019-01-11",1600.0,1700.0,1600.0,1700.0,36900],["2019-01-14",1600.0,1700.0,1600.0,1700.0,16600],["2019-01-15",1600.0,1600.0,1600.0,1600.0,113900],["2019-01-16",1700.0,1700.0,1500.0,1600.0,121200],["2019-01-17",1600.0,1600.0,1500.0,1600.0,176800],["2019-01-18",1600.0,1700.0,1600.0,1700.0,110400],["2019-01-21",1600.0,1700.0,1600.0,1600.0,74300],["2019-01-22",1600.0,1600.0,1600.0,1600.0,62400],["2019-01-23",1600.0,1600.0,1500.0,1600.0,194300],["2019-01-24",1600.0,1600.0,1500.0,1600.0,101500],["2019-01-25",1600.0,1600.0,1500.0,1600.0,114300],["2019-01-28",1600.0,1700.0,1500.0,1700.0,181700],["2019-01-29",1600.0,1600.0,1500.0,1600.0,81700],["2019-01-30",1600.0,1600.0,1600.0,1600.0,27000],["2019-01-31",1600.0,1600.0,1500.0,1600.0,18400],["2019-02-01",1600.0,1600.0,1500.0,1600.0,10600],["2019-02-11",1600.0,1600.0,1500.0,1600.0,32200],["2019-02-12",1600.0,1700.0,1500.0,1700.0,137300],["2019-02-13",1700.0,1800.0,1600.0,1800.0,305200],["2019-02-14",1800.0,1800.0,1700.0,1700.0,168500],["2019-02-15",1600.0,1700.0,1600.0,1700.0,5400],["2019-02-18",1700.0,1700.0,1700.0,1700.0,114500],["2019-02-19",1600.0,1700.0,1600.0,1700.0,103200],["2019-02-20",1700.0,1700.0,1700.0,1700.0,113400],["2019-02-21",1700.0,1700.0,1600.0,1600.0,80200],["2019-02-22",1700.0,1700.0,1600.0,1700.0,29800],["2019-02-25",1600.0,1700.0,1600.0,1700.0,242500],["2019-02-26",1600.0,1700.0,1600.0,1600.0,113900],["2019-02-27",1700.0,1800.0,1600.0,1700.0,230500],["2019-02-28",1700.0,1700.0,1600.0,1600.0,99300],["2019-03-01",1700.0,1700.0,1600.0,1700.0,236800],["2019-03-04",1600.0,1700.0,1600.0,1700.0,74200],["2019-03-05",1700.0,1800.0,1600.0,1700.0,289800],["2019-03-06",1700.0,1800.0,1600.0,1700.0,533500],["2019-03-07",1700.0,1900.0,1700.0,1800.0,674600],["2019-03-08",1800.0,1800.0,1700.0,1700.0,477200],["2019-03-11",1700.0,1800.0,1600.0,1700.0,207600],["2019-03-12",1600.0,1700.0,1600.0,1700.0,154300],["2019-03-13",1700.0,1800.0,1600.0,1700.0,247100],["2019-03-14",1700.0,1800.0,1600.0,1700.0,291900],["2019-03-15",1700.0,1800.0,1600.0,1700.0,195800],["2019-03-18",1700.0,1800.0,1700.0,1700.0,264400],["2019-03-19",1800.0,1800.0,1600.0,1700.0,290500],["2019-03-20",1600.0,1700.0,1600.0,1700.0,48700],["2019-03-21",1700.0,1700.0,1600.0,1700.0,75100],["2019-03-22",1600.0,1700.0,1600.0,1700.0,70900],["2019-03-25",1600.0,1700.0,1600.0,1700.0,381600],["2019-03-26",1600.0,1700.0,1600.0,1700.0,99600],["2019-03-27",1700.0,1700.0,1600.0,1700.0,2300],["2019-03-28",1700.0,1700.0,1600.0,1700.0,41300],["2019-03-29",1700.0,1700.0,1600.0,1700.0,80400],["2019-04-01",1700.0,1700.0,1600.0,1700.0,32200],["2019-04-02",1600.0,1700.0,1600.0,1700.0,219400],["2019-04-03",1600.0,1700.0,1600.0,1600.0,489300],["2019-04-04",1600.0,1700.0,1600.0,1700.0,163300],["2019-04-05",1600.0,1700.0,1600.0,1700.0,16100],["2019-04-08",1600.0,1700.0,1600.0,1600.0,100100],["2019-04-09",1600.0,1700.0,1600.0,1600.0,216800],["2019-04-10",1600.0,1700.0,1600.0,1600.0,231700],["2019-04-11",1600.0,1600.0,1600.0,1600.0,14600],["2019-04-12",1600.0,1700.0,1500.0,1600.0,406700],["2019-04-16",1700.0,1800.0,1600.0,1800.0,2191300],["2019-04-17",2000.0,2000.0,1900.0,2000.0,1119900],["2019-04-18",2100.0,2200.0,1900.0,2000.0,1154200],["2019-04-19",1900.0,2000.0,1800.0,2000.0,860100],["2019-04-22",1900.0,2000.0,1800.0,1800.0,706900],["2019-04-23",1800.0,1800.0,1600.0,1700.0,429000],["2019-04-24",1700.0,1800.0,1700.0,1800.0,293700],["2019-04-25",1800.0,1800.0,1600.0,1800.0,655900],["2019-04-26",1700.0,1700.0,1600.0,1700.0,328700],["2019-05-02",1700.0,1700.0,1600.0,1600.0,76600],["2019-05-03",1600.0,1700.0,1600.0,1700.0,568000],["2019-05-06",1600.0,1600.0,1500.0,1600.0,209700],["2019-05-07",1600.0,1600.0,1600.0,1600.0,287700],["2019-05-08",1600.0,1600.0,1600.0,1600.0,217500],["2019-05-09",1500.0,1600.0,1500.0,1600.0,415600],["2019-05-10",1600.0,1600.0,1600.0,1600.0,63500],["2019-05-13",1600.0,1600.0,1500.0,1600.0,159200],["2019-05-14",1500.0,1600.0,1500.0,1500.0,274000],["2019-05-15",1600.0,1700.0,1600.0,1600.0,417000],["2019-05-16",1600.0,1600.0,1500.0,1600.0,396200],["2019-05-17",1500.0,1600.0,1500.0,1500.0,81700],["2019-05-20",1600.0,1600.0,1500.0,1600.0,111100],["2019-05-21",1600.0,1600.0,1500.0,1600.0,176200],["2019-05-22",1500.0,1600.0,1500.0,1500.0,21200],["2019-05-23",1600.0,1600.0,1500.0,1500.0,28100],["2019-05-24",1500.0,1600.0,1500.0,1600.0,516100],["2019-05-27",1500.0,1500.0,1500.0,1500.0,92800],["2019-05-28",1500.0,1500.0,1500.0,1500.0,131000],["2019-05-29",1500.0,1600.0,1400.0,1500.0,167600],["2019-05-30",1500.0,1600.0,1500.0,1500.0,186900],["2019-05-31",1500.0,1500.0,1500.0,1500.0,252900],["2019-06-03",1500.0,1500.0,1400.0,1500.0,80100],["2019-06-04",1500.0,1500.0,1400.0,1500.0,13500],["2019-06-05",1500.0,1500.0,1500.0,1500.0,82700],["2019-06-06",1500.0,1500.0,1400.0,1500.0,101900],["2019-06-07",1500.0,1500.0,1400.0,1400.0,55900],["2019-06-10",1400.0,1500.0,1400.0,1500.0,62900],["2019-06-11",1400.0,1400.0,1400.0,1400.0,49900],["2019-06-12",1500.0,1500.0,1500.0,1500.0,200],["2019-06-13",1500.0,1500.0,1400.0,1500.0,37500],["2019-06-14",1500.0,1500.0,1400.0,1500.0,17800],["2019-06-17",1500.0,1500.0,1400.0,1500.0,66000],["2019-06-18",1400.0,1500.0,1400.0,1500.0,2500],["2019-06-19",1500.0,1500.0,1400.0,1500.0,44200],["2019-06-20",1500.0,1500.0,1400.0,1500.0,57300],["2019-06-21",1500.0,1500.0,1500.0,1500.0,171400],["2019-06-24",1500.0,1500.0,1400.0,1500.0,11900],["2019-06-25",1400.0,1500.0,1400.0,1500.0,53600],["2019-06-26",1400.0,1500.0,1400.0,1500.0,14100],["2019-06-27",1500.0,1500.0,1400.0,1400.0,23200],["2019-06-28",1400.0,1500.0,1400.0,1500.0,100800],["2019-07-01",1400.0,1500.0,1400.0,1500.0,49000],["2019-07-02",1500.0,1500.0,1400.0,1500.0,45100],["2019-07-03",1500.0,1500.0,1400.0,1400.0,157300],["2019-07-04",1400.0,1500.0,1400.0,1500.0,89700],["2019-07-05",1400.0,1500.0,1400.0,1500.0,93200],["2019-07-08",1500.0,1500.0,1400.0,1400.0,175100],["2019-07-09",1400.0,1500.0,1400.0,1500.0,189800],["2019-07-10",1400.0,1400.0,1400.0,1400.0,23900],["2019-07-11",1400.0,1400.0,1300.0,1400.0,218500],["2019-07-12",1400.0,1500.0,1400.0,1400.0,67200],["2019-07-15",1400.0,1400.0,1400.0,1400.0,53000],["2019-07-16",1400.0,1500.0,1300.0,1400.0,28000],["2019-07-17",1400.0,1500.0,1400.0,1400.0,36200],["2019-07-18",1400.0,1400.0,1400.0,1400.0,109400],["2019-07-19",1400.0,1400.0,1300.0,1400.0,147800],["2019-07-22",1400.0,1400.0,1300.0,1400.0,36300],["2019-07-23",1300.0,1400.0,1300.0,1300.0,14800],["2019-07-24",1300.0,1400.0,1300.0,1400.0,70100],["2019-07-25",1400.0,1400.0,1400.0,1400.0,324200],["2019-07-26",1400.0,1400.0,1300.0,1400.0,102300],["2019-07-29",1400.0,1500.0,1400.0,1400.0,130500],["2019-07-30",1400.0,1400.0,1300.0,1300.0,24500],["2019-07-31",1300.0,1400.0,1300.0,1300.0,39300],["2019-08-01",1300.0,1400.0,1300.0,1400.0,131700],["2019-08-02",1300.0,1400.0,1300.0,1400.0,40200],["2019-08-05",1400.0,1400.0,1400.0,1400.0,23400],["2019-08-06",1300.0,1400.0,1300.0,1300.0,390700],["2019-08-07",1400.0,1400.0,1400.0,1400.0,254300],["2019-08-08",1400.0,1500.0,1300.0,1400.0,61900],["2019-08-09",1300.0,1400.0,1300.0,1400.0,40100],["2019-08-12",1400.0,1400.0,1300.0,1300.0,81700],["2019-08-13",1400.0,1400.0,1300.0,1300.0,61300],["2019-08-14",1400.0,1400.0,1300.0,1300.0,12700],["2019-08-15",1300.0,1300.0,1300.0,1300.0,62300],["2019-08-16",1300.0,1400.0,1300.0,1300.0,62100],["2019-08-19",1300.0,1400.0,1300.0,1400.0,3200],["2019-08-20",1400.0,1400.0,1300.0,1400.0,4200],["2019-08-21",1400.0,1400.0,1300.0,1400.0,2500],["2019-08-22",1400.0,1400.0,1300.0,1400.0,20700],["2019-08-23",1400.0,1400.0,1300.0,1400.0,83700],["2019-08-26",1300.0,1400.0,1300.0,1300.0,40100],["2019-08-27",1400.0,1400.0,1300.0,1300.0,22200],["2019-08-28",1300.0,1400.0,1300.0,1300.0,25400],["2019-08-29",1400.0,1400.0,1300.0,1300.0,10100],["2019-08-30",1400.0,1400.0,1300.0,1300.0,4900],["2019-09-03",1300.0,1300.0,1300.0,1300.0,52100],["2019-09-04",1300.0,1400.0,1300.0,1400.0,4904110],["2019-09-05",1400.0,1400.0,1300.0,1300.0,28600],["2019-09-06",1400.0,1400.0,1400.0,1400.0,500],["2019-09-09",1400.0,1400.0,1300.0,1400.0,12000],["2019-09-10",1300.0,1400.0,1300.0,1300.0,37700],["2019-09-11",1300.0,1400.0,1200.0,1300.0,29000],["2019-09-12",1300.0,1400.0,1300.0,1400.0,67900],["2019-09-13",1300.0,1400.0,1300.0,1400.0,27400],["2019-09-16",1300.0,1400.0,1300.0,1300.0,14800],["2019-09-17",1300.0,1300.0,1300.0,1300.0,44500],["2019-09-18",1300.0,1400.0,1200.0,1400.0,26100],["2019-09-19",1300.0,1400.0,1300.0,1300.0,51400],["2019-09-20",1300.0,1400.0,1300.0,1400.0,1600],["2019-09-23",1300.0,1400.0,1200.0,1300.0,71100],["2019-09-24",1400.0,1400.0,1300.0,1400.0,9200],["2019-09-25",1300.0,1400.0,1300.0,1300.0,41900],["2019-09-26",1300.0,1400.0,1300.0,1300.0,70900],["2019-09-27",1400.0,1400.0,1300.0,1400.0,4300],["2019-09-30",1300.0,1400.0,1300.0,1300.0,24700],["2019-10-01",1400.0,1400.0,1300.0,1300.0,51200],["2019-10-02",1300.0,1300.0,1200.0,1300.0,86600],["2019-10-03",1300.0,1300.0,1200.0,1300.0,31200],["2019-10-04",1300.0,1300.0,1200.0,1200.0,13600],["2019-10-07",1300.0,1300.0,1200.0,1300.0,22300],["2019-10-08",1200.0,1300.0,1200.0,1300.0,223600],["2019-10-09",1300.0,1400.0,1300.0,1300.0,52700],["2019-10-10",1300.0,1400.0,1300.0,1300.0,29900],["2019-10-11",1200.0,1400.0,1200.0,1200.0,103600],["2019-10-14",1300.0,1400.0,1300.0,1300.0,16300],["2019-10-15",1300.0,1400.0,1200.0,1300.0,25120],["2019-10-16",1300.0,1300.0,1300.0,1300.0,65900],["2019-10-17",1300.0,1300.0,1200.0,1300.0,172400],["2019-10-18",1300.0,1400.0,1300.0,1300.0,99600],["2019-10-21",1300.0,1300.0,1200.0,1300.0,44500],["2019-10-22",1300.0,1400.0,1300.0,1300.0,77900],["2019-10-23",1300.0,1300.0,1200.0,1300.0,102400],["2019-10-24",1300.0,1300.0,1300.0,1300.0,24300],["2019-10-25",1300.0,1300.0,1200.0,1300.0,3200],["2019-10-28",1300.0,1300.0,1200.0,1200.0,6600],["2019-10-29",1200.0,1300.0,1200.0,1200.0,205800],["2019-10-30",1200.0,1300.0,1100.0,1200.0,332400],["2019-10-31",1200.0,1200.0,1200.0,1200.0,96100],["2019-11-01",1200.0,1200.0,1100.0,1200.0,191900],["2019-11-04",1200.0,1200.0,1100.0,1100.0,29000],["2019-11-05",1100.0,1200.0,1100.0,1100.0,43200],["2019-11-06",1100.0,1200.0,1100.0,1200.0,174100],["2019-11-07",1200.0,1200.0,1200.0,1200.0,73600],["2019-11-08",1200.0,1200.0,1100.0,1100.0,14800],["2019-11-11",1200.0,1200.0,1100.0,1200.0,16900],["2019-11-12",1100.0,1100.0,1100.0,1100.0,812200],["2019-11-13",1100.0,1100.0,1000.0,1100.0,420200],["2019-11-14",1100.0,1200.0,1000.0,1200.0,321400],["2019-11-15",1100.0,1200.0,1000.0,1100.0,254400],["2019-11-18",1100.0,1100.0,1000.0,1000.0,159400],["2019-11-19",1000.0,1100.0,1000.0,1100.0,54200],["2019-11-20",1100.0,1100.0,1000.0,1100.0,802800],["2019-11-21",1100.0,1100.0,1000.0,1000.0,530800],["2019-11-22",1000.0,1100.0,1000.0,1000.0,27800],["2019-11-25",1000.0,1100.0,1000.0,1000.0,75500],["2019-11-26",1100.0,1100.0,1000.0,1100.0,40900],["2019-11-27",1100.0,1100.0,1000.0,1000.0,45700],["2019-11-28",1100.0,1100.0,1000.0,1000.0,20400],["2019-11-29",1000.0,1100.0,1000.0,1000.0,94400],["2019-12-02",1000.0,1100.0,1000.0,1000.0,156000],["2019-12-03",1100.0,1100.0,1000.0,1100.0,89700],["2019-12-04",1000.0,1100.0,1000.0,1100.0,88400],["2019-12-05",1100.0,1100.0,900.0,1100.0,49800],["2019-12-06",1100.0,1100.0,1000.0,1000.0,41100],["2019-12-09",1100.0,1100.0,1000.0,1100.0,39900],["2019-12-10",1000.0,1100.0,1000.0,1000.0,37200],["2019-12-11",1100.0,1100.0,1000.0,1000.0,41900],["2019-12-12",1100.0,1100.0,1000.0,1000.0,51200],["2019-12-13",1100.0,1100.0,1000.0,1000.0,186100],["2019-12-16",1000.0,1200.0,1000.0,1100.0,341000],["2019-12-17",1100.0,1200.0,1000.0,1100.0,257000],["2019-12-18",1100.0,1200.0,1100.0,1100.0,134900],["2019-12-19",1100.0,1100.0,1000.0,1100.0,130200],["2019-12-20",1100.0,1200.0,1100.0,1200.0,61900],["2019-12-23",1200.0,1200.0,1100.0,1100.0,142300],["2019-12-24",1100.0,1200.0,1100.0,1100.0,57400],["2019-12-25",1100.0,1200.0,1100.0,1200.0,65100],["2019-12-26",1200.0,1200.0,1100.0,1100.0,69100],["2019-12-27",1100.0,1200.0,1000.0,1100.0,99600],["2019-12-30",1100.0,1100.0,1100.0,1100.0,53400],["2019-12-31",1100.0,1100.0,1000.0,1000.0,154300],["2020-01-02",1100.0,1200.0,1100.0,1200.0,64400],["2020-01-03",1200.0,1200.0,1100.0,1100.0,4500],["2020-01-06",1100.0,1200.0,1000.0,1100.0,121500],["2020-01-07",1100.0,1200.0,1100.0,1100.0,155200],["2020-01-08",1100.0,1100.0,1100.0,1100.0,37300],["2020-01-09",1100.0,1100.0,1000.0,1100.0,87200],["2020-01-10",1100.0,1100.0,1100.0,1100.0,90200],["2020-01-13",1100.0,1200.0,1000.0,1100.0,153200],["2020-01-14",1100.0,1100.0,1100.0,1100.0,84900],["2020-01-15",1100.0,1200.0,1100.0,1100.0,115300],["2020-01-16",1100.0,1200.0,1000.0,1100.0,88200],["2020-01-17",1100.0,1100.0,1000.0,1100.0,11400],["2020-01-20",1100.0,1200.0,1100.0,1100.0,53000],["2020-01-21",1100.0,1100.0,1000.0,1100.0,52900],["2020-01-22",1100.0,1200.0,1100.0,1200.0,23700],["2020-01-30",1200.0,1200.0,1000.0,1100.0,70100],["2020-01-31",1100.0,1100.0,1000.0,1000.0,194500],["2020-02-03",1000.0,1000.0,900.0,1000.0,179300],["2020-02-04",1000.0,1000.0,1000.0,1000.0,117100],["2020-02-05",1100.0,1100.0,1000.0,1100.0,34700],["2020-02-06",1100.0,1200.0,1000.0,1100.0,422800],["2020-02-07",1100.0,1100.0,1000.0,1100.0,65700],["2020-02-10",1100.0,1100.0,1100.0,1100.0,1500],["2020-02-11",1100.0,1100.0,1000.0,1100.0,9100],["2020-02-12",1100.0,1200.0,1000.0,1100.0,122400],["2020-02-13",1000.0,1100.0,1000.0,1000.0,71000],["2020-02-14",1000.0,1100.0,1000.0,1000.0,242800],["2020-02-17",1000.0,1100.0,1000.0,1000.0,10100],["2020-02-18",1000.0,1000.0,1000.0,1000.0,42900],["2020-02-19",1000.0,1100.0,1000.0,1100.0,372400],["2020-02-20",1100.0,1100.0,1100.0,1100.0,82400],["2020-02-21",1100.0,1100.0,1000.0,1100.0,51400],["2020-02-24",1000.0,1100.0,1000.0,1000.0,331000],["2020-02-25",1000.0,1100.0,1000.0,1100.0,25500],["2020-02-26",1000.0,1100.0,1000.0,1000.0,23000],["2020-02-27",1100.0,1100.0,1100.0,1100.0,13400],["2020-02-28",1000.0,1100.0,1000.0,1100.0,11900],["2020-03-02",1100.0,1100.0,1000.0,1100.0,108000],["2020-03-03",1000.0,1000.0,1000.0,1000.0,27540],["2020-03-04",1000.0,1100.0,1000.0,1000.0,49500],["2020-03-05",1000.0,1100.0,1000.0,1100.0,222500],["2020-03-06",1000.0,1100.0,1000.0,1100.0,212600],["2020-03-09",1000.0,1000.0,900.0,1000.0,273800],["2020-03-10",900.0,1000.0,900.0,1000.0,90900],["2020-03-11",1000.0,1000.0,900.0,1000.0,283900],["2020-03-12",1000.0,1000.0,900.0,900.0,210000],["2020-03-13",1000.0,1000.0,900.0,900.0,222500],["2020-03-16",900.0,1000.0,900.0,900.0,29900],["2020-03-17",1000.0,1000.0,900.0,1000.0,142400],["2020-03-18",1000.0,1000.0,1000.0,1000.0,615400],["2020-03-19",1100.0,1100.0,900.0,1000.0,86100],["2020-03-20",1000.0,1000.0,1000.0,1000.0,23700],["2020-03-23",1000.0,1100.0,900.0,900.0,482100],["2020-03-24",1000.0,1000.0,900.0,1000.0,695700],["2020-03-25",1000.0,1100.0,1000.0,1000.0,268800],["2020-03-26",1000.0,1100.0,1000.0,1000.0,311200],["2020-03-27",1000.0,1100.0,1000.0,1000.0,115800],["2020-03-30",1000.0,1000.0,900.0,900.0,375900],["2020-03-31",1000.0,1000.0,900.0,900.0,120700],["2020-04-01",900.0,1000.0,900.0,1000.0,14600],["2020-04-03",1000.0,1000.0,900.0,1000.0,105700],["2020-04-06",1000.0,1000.0,900.0,1000.0,592900],["2020-04-07",1000.0,1000.0,900.0,1000.0,15100],["2020-04-08",1000.0,1000.0,900.0,1000.0,41500],["2020-04-09",1000.0,1000.0,900.0,900.0,157000],["2020-04-10",900.0,1000.0,900.0,1000.0,43400],["2020-04-13",900.0,1000.0,900.0,1000.0,6900],["2020-04-14",1000.0,1000.0,900.0,1000.0,163100],["2020-04-15",1000.0,1000.0,900.0,1000.0,69400],["2020-04-16",900.0,1000.0,900.0,1000.0,13800],["2020-04-17",1000.0,1000.0,900.0,900.0,451500],["2020-04-20",1000.0,1000.0,900.0,1000.0,106900],["2020-04-21",900.0,1000.0,900.0,900.0,108400],["2020-04-22",900.0,900.0,900.0,900.0,112700],["2020-04-23",900.0,1000.0,900.0,1000.0,12400],["2020-04-24",1000.0,1000.0,900.0,1000.0,71500],["2020-04-27",900.0,1000.0,900.0,1000.0,1100],["2020-04-28",900.0,1000.0,900.0,900.0,21900],["2020-04-29",900.0,900.0,900.0,900.0,14900],["2020-05-04",900.0,1000.0,900.0,1000.0,5600],["2020-05-05",1000.0,1000.0,900.0,1000.0,125500],["2020-05-06",1000.0,1000.0,1000.0,1000.0,243100],["2020-05-07",1000.0,1000.0,900.0,1000.0,122700],["2020-05-08",1000.0,1100.0,900.0,1000.0,662600],["2020-05-11",1000.0,1100.0,1000.0,1100.0,391500],["2020-05-12",1000.0,1100.0,1000.0,1100.0,264100],["2020-05-13",1000.0,1100.0,1000.0,1100.0,174300],["2020-05-14",1000.0,1100.0,1000.0,1100.0,166800],["2020-05-15",1000.0,1100.0,1000.0,1100.0,178700],["2020-05-18",1000.0,1100.0,1000.0,1000.0,67800],["2020-05-19",1000.0,1100.0,1000.0,1000.0,204200],["2020-05-20",1000.0,1100.0,1000.0,1000.0,261200],["2020-05-21",1100.0,1100.0,1000.0,1100.0,29400],["2020-05-22",1000.0,1100.0,1000.0,1100.0,2900],["2020-05-25",1100.0,1100.0,1000.0,1000.0,285100],["2020-05-26",1000.0,1000.0,900.0,1000.0,561100],["2020-05-27",1000.0,1000.0,1000.0,1000.0,235300],["2020-05-28",1000.0,1100.0,900.0,1000.0,151600],["2020-05-29",1000.0,1000.0,1000.0,1000.0,138900],["2020-06-01",1000.0,1100.0,900.0,1100.0,250000],["2020-06-02",1100.0,1200.0,1100.0,1200.0,763600],["2020-06-03",1100.0,1200.0,1100.0,1100.0,302400],["2020-06-04",1100.0,1200.0,1100.0,1200.0,325200],["2020-06-05",1100.0,1200.0,1100.0,1200.0,267400],["2020-06-08",1200.0,1200.0,1100.0,1200.0,705400],["2020-06-09",1300.0,1300.0,1300.0,1300.0,419000],["2020-06-10",1400.0,1400.0,1300.0,1400.0,546200],["2020-06-11",1500.0,1600.0,1400.0,1500.0,3323500],["2020-06-12",1400.0,1600.0,1400.0,1500.0,1387100],["2020-06-15",1500.0,1600.0,1400.0,1500.0,656800],["2020-06-16",1500.0,1500.0,1300.0,1500.0,1021600],["2020-06-17",1500.0,1500.0,1300.0,1300.0,1448700],["2020-06-18",1300.0,1400.0,1200.0,1300.0,720100],["2020-06-19",1300.0,1400.0,1200.0,1400.0,581800],["2020-06-22",1400.0,1400.0,1400.0,1400.0,709600],["2020-06-23",1500.0,1500.0,1300.0,1400.0,363400],["2020-06-24",1400.0,1400.0,1300.0,1300.0,331000],["2020-06-25",1300.0,1400.0,1300.0,1400.0,544500],["2020-06-26",1400.0,1400.0,1300.0,1300.0,652100],["2020-06-29",1300.0,1300.0,1200.0,1300.0,892100],["2020-06-30",1300.0,1300.0,1100.0,1200.0,729200],["2020-07-01",1200.0,1200.0,1100.0,1200.0,344900],["2020-07-02",1300.0,1300.0,1200.0,1300.0,246300],["2020-07-03",1200.0,1300.0,1100.0,1200.0,138300],["2020-07-06",1200.0,1300.0,1200.0,1200.0,197400],["2020-07-07",1200.0,1300.0,1200.0,1200.0,244100],["2020-07-08",1200.0,1200.0,1100.0,1200.0,171400],["2020-07-09",1200.0,1300.0,1200.0,1200.0,311700],["2020-07-10",1200.0,1300.0,1200.0,1200.0,201400],["2020-07-13",1200.0,1300.0,1200.0,1200.0,72500],["2020-07-14",1200.0,1200.0,1100.0,1200.0,95900],["2020-07-15",1200.0,1200.0,1100.0,1100.0,98200],["2020-07-16",1100.0,1200.0,1100.0,1200.0,23400],["2020-07-17",1200.0,1200.0,1100.0,1200.0,96000],["2020-07-20",1200.0,1200.0,1100.0,1200.0,59900],["2020-07-21",1200.0,1200.0,1100.0,1200.0,23500],["2020-07-22",1200.0,1200.0,1100.0,1200.0,13100],["2020-07-23",1200.0,1200.0,1100.0,1200.0,449400],["2020-07-24",1100.0,1100.0,1000.0,1100.0,301800],["2020-07-27",1000.0,1100.0,1000.0,1000.0,1125100],["2020-07-28",1000.0,1100.0,900.0,1000.0,85300],["2020-07-29",1100.0,1100.0,900.0,1000.0,204200],["2020-07-30",1000.0,1000.0,900.0,1000.0,100800],["2020-07-31",1000.0,1100.0,1000.0,1000.0,119900],["2020-08-03",1100.0,1100.0,1000.0,1100.0,2900],["2020-08-04",1100.0,1100.0,1000.0,1100.0,5600],["2020-08-05",1000.0,1100.0,1000.0,1000.0,396600],["2020-08-06",1000.0,1100.0,1000.0,1100.0,118400],["2020-08-07",1100.0,1100.0,1000.0,1100.0,18600],["2020-08-10",1100.0,1100.0,1000.0,1100.0,76800],["2020-08-11",1100.0,1100.0,1000.0,1100.0,66400],["2020-08-12",1000.0,1100.0,1000.0,1100.0,423100],["2020-08-13",1200.0,1200.0,1100.0,1200.0,140700],["2020-08-14",1100.0,1200.0,1100.0,1200.0,61500],["2020-08-17",1100.0,1200.0,1100.0,1200.0,388200],["2020-08-18",1100.0,1100.0,1100.0,1100.0,149600],["2020-08-19",1100.0,1200.0,1100.0,1200.0,32900],["2020-08-20",1100.0,1200.0,1100.0,1200.0,115400],["2020-08-21",1200.0,1200.0,1100.0,1200.0,80900],["2020-08-24",1100.0,1200.0,1100.0,1100.0,261900],["2020-08-25",1100.0,1200.0,1100.0,1200.0,1056700],["2020-08-26",1300.0,1300.0,1200.0,1300.0,1240500],["2020-08-27",1400.0,1400.0,1300.0,1400.0,964600],["2020-08-28",1400.0,1500.0,1300.0,1400.0,847800],["2020-08-31",1300.0,1300.0,1200.0,1200.0,621500],["2020-09-01",1300.0,1400.0,1200.0,1400.0,760200],["2020-09-03",1300.0,1400.0,1300.0,1400.0,288600],["2020-09-04",1300.0,1400.0,1200.0,1300.0,230700],["2020-09-07",1300.0,1400.0,1300.0,1300.0,554300],["2020-09-08",1300.0,1400.0,1200.0,1300.0,203400],["2020-09-09",1300.0,1300.0,1200.0,1300.0,11500],["2020-09-10",1300.0,1300.0,1300.0,1300.0,214700],["2020-09-11",1300.0,1400.0,1300.0,1400.0,157100],["2020-09-14",1300.0,1400.0,1300.0,1300.0,151800],["2020-09-15",1300.0,1400.0,1300.0,1300.0,45800],["2020-09-16",1300.0,1400.0,1300.0,1300.0,288700],["2020-09-17",1300.0,1400.0,1300.0,1300.0,334400],["2020-09-18",1300.0,1300.0,1200.0,1300.0,214700],["2020-09-21",1300.0,1300.0,1200.0,1300.0,153200],["2020-09-22",1300.0,1400.0,1200.0,1400.0,370300],["2020-09-23",1400.0,1400.0,1300.0,1400.0,185300],["2020-09-24",1400.0,1400.0,1300.0,1300.0,148900],["2020-09-25",1400.0,1400.0,1200.0,1300.0,431600],["2020-09-28",1300.0,1400.0,1300.0,1300.0,345700],["2020-09-29",1300.0,1400.0,1200.0,1200.0,419500],["2020-09-30",1300.0,1300.0,1200.0,1300.0,30500],["2020-10-01",1300.0,1400.0,1200.0,1300.0,759700],["2020-10-02",1300.0,1400.0,1300.0,1400.0,717300],["2020-10-05",1300.0,1400.0,1300.0,1300.0,312100],["2020-10-06",1300.0,1400.0,1300.0,1400.0,33800],["2020-10-07",1300.0,1400.0,1300.0,1300.0,394200],["2020-10-08",1300.0,1400.0,1300.0,1300.0,467200],["2020-10-09",1300.0,1400.0,1300.0,1400.0,66900],["2020-10-12",1300.0,1300.0,1300.0,1300.0,502400],["2020-10-13",1300.0,1300.0,1300.0,1300.0,215500],["2020-10-14",1400.0,1400.0,1300.0,1300.0,78800],["2020-10-15",1300.0,1400.0,1200.0,1300.0,265800],["2020-10-16",1300.0,1400.0,1300.0,1300.0,110800],["2020-10-19",1300.0,1300.0,1200.0,1300.0,266000],["2020-10-20",1300.0,1400.0,1300.0,1400.0,294500],["2020-10-21",1300.0,1400.0,1300.0,1300.0,346900],["2020-10-22",1300.0,1300.0,1200.0,1300.0,49900],["2020-10-23",1300.0,1300.0,1200.0,1200.0,56100],["2020-10-26",1200.0,1300.0,1200.0,1300.0,34000],["2020-10-27",1300.0,1300.0,1200.0,1300.0,88200],["2020-10-28",1300.0,1300.0,1200.0,1200.0,195700],["2020-10-29",1300.0,1300.0,1200.0,1200.0,290200],["2020-10-30",1200.0,1300.0,1200.0,1300.0,91800],["2020-11-02",1300.0,1300.0,1200.0,1200.0,3900],["2020-11-03",1200.0,1300.0,1200.0,1300.0,13400],["2020-11-04",1300.0,1300.0,1200.0,1200.0,45400],["2020-11-05",1200.0,1300.0,1200.0,1200.0,525400],["2020-11-06",1200.0,1300.0,1200.0,1200.0,66600],["2020-11-09",1300.0,1300.0,1200.0,1200.0,76400],["2020-11-10",1200.0,1200.0,1200.0,1200.0,139200],["2020-11-11",1200.0,1200.0,1200.0,1200.0,70400],["2020-11-12",1200.0,1300.0,1100.0,1300.0,187800],["2020-11-13",1200.0,1300.0,1200.0,1300.0,174900],["2020-11-16",1200.0,1300.0,1200.0,1200.0,307100],["2020-11-17",1300.0,1300.0,1200.0,1300.0,1000],["2020-11-18",1200.0,1300.0,1200.0,1200.0,72400],["2020-11-19",1200.0,1300.0,1200.0,1300.0,29200],["2020-11-20",1300.0,1300.0,1200.0,1300.0,41900],["2020-11-23",1300.0,1300.0,1300.0,1300.0,922300],["2020-11-24",1400.0,1400.0,1300.0,1400.0,1107200],["2020-11-25",1400.0,1600.0,1400.0,1500.0,674200],["2020-11-26",1400.0,1500.0,1300.0,1300.0,875800],["2020-11-27",1300.0,1400.0,1200.0,1300.0,346100],["2020-11-30",1400.0,1400.0,1300.0,1400.0,362300],["2020-12-01",1300.0,1400.0,1200.0,1400.0,1239500],["2020-12-02",1500.0,1500.0,1300.0,1500.0,619000],["2020-12-03",1500.0,1500.0,1400.0,1400.0,333800],["2020-12-04",1400.0,1500.0,1300.0,1500.0,550000],["2020-12-07",1400.0,1400.0,1300.0,1400.0,607400],["2020-12-08",1400.0,1500.0,1400.0,1500.0,802500],["2020-12-09",1500.0,1700.0,1400.0,1700.0,2259800],["2020-12-10",1800.0,1800.0,1800.0,1800.0,730200],["2020-12-11",2000.0,2000.0,1800.0,2000.0,4829700],["2020-12-14",2000.0,2300.0,2000.0,2300.0,3067700],["2020-12-15",2500.0,2500.0,2400.0,2500.0,2329700],["2020-12-16",2800.0,2800.0,2700.0,2800.0,1941000],["2020-12-17",3200.0,3200.0,3000.0,3200.0,8501400],["2020-12-18",3500.0,3600.0,3200.0,3600.0,1821300],["2020-12-21",4000.0,4000.0,3700.0,4000.0,2887800],["2020-12-22",4500.0,4600.0,4300.0,4600.0,2842700],["2020-12-23",5100.0,5100.0,3900.0,4400.0,6273500],["2020-12-24",4400.0,4500.0,4000.0,4000.0,5335900],["2020-12-25",4000.0,4600.0,3500.0,4600.0,4670200],["2020-12-28",4500.0,5000.0,4500.0,5000.0,3481800],["2020-12-29",5100.0,5700.0,5000.0,5500.0,3771500],["2020-12-30",5500.0,5500.0,4700.0,5000.0,3800300],["2020-12-31",5000.0,5200.0,4800.0,5200.0,1784900],["2021-01-04",5500.0,5500.0,5000.0,5200.0,2641000],["2021-01-05",5200.0,5400.0,4700.0,4900.0,3408700],["2021-01-06",4900.0,4900.0,4600.0,4800.0,2976700],["2021-01-07",4700.0,5400.0,4600.0,5200.0,4450400],["2021-01-08",5400.0,5600.0,5300.0,5600.0,4075100],["2021-01-11",5600.0,6000.0,5500.0,5900.0,3312900],["2021-01-12",6000.0,6000.0,5400.0,5700.0,3332100],["2021-01-13",5700.0,5700.0,5300.0,5400.0,2150000],["2021-01-14",5400.0,6000.0,5300.0,5900.0,3598800],["2021-01-15",6000.0,6200.0,5900.0,6100.0,3622600],["2021-01-18",6200.0,7000.0,5900.0,7000.0,5388700],["2021-01-19",6800.0,7500.0,6000.0,7100.0,5143200],["2021-01-20",7100.0,7500.0,6100.0,7100.0,3736700],["2021-01-21",7200.0,7800.0,7100.0,7800.0,4510800],["2021-01-22",7600.0,8700.0,7600.0,8700.0,4205300],["2021-01-25",8700.0,9000.0,7700.0,7800.0,4209100],["2021-01-26",8000.0,8000.0,6900.0,6900.0,3251000],["2021-01-27",6900.0,6900.0,6100.0,6100.0,3300000],["2021-01-28",5500.0,5500.0,5300.0,5300.0,370000],["2021-01-29",4600.0,5700.0,4600.0,5400.0,4918700],["2021-02-01",5500.0,5700.0,5000.0,5600.0,2377500],["2021-02-02",5600.0,6100.0,5400.0,5800.0,1106700],["2021-02-03",5700.0,6400.0,5600.0,6400.0,2839900],["2021-02-04",6400.0,6800.0,6300.0,6400.0,1454300],["2021-02-05",6500.0,6600.0,6200.0,6500.0,1824700],["2021-02-08",6500.0,6600.0,5500.0,6200.0,2507900],["2021-02-09",6100.0,6500.0,5700.0,6300.0,1324800],["2021-02-17",6300.0,6500.0,6200.0,6500.0,1014000],["2021-02-18",6500.0,6500.0,6200.0,6200.0,2470900],["2021-02-19",6300.0,6300.0,6000.0,6200.0,1324100],["2021-02-22",6200.0,6400.0,6100.0,6200.0,978100],["2021-02-23",6200.0,6200.0,5900.0,6200.0,1185600],["2021-02-24",6200.0,6600.0,6100.0,6300.0,2610000],["2021-02-25",6500.0,6600.0,6200.0,6400.0,1105000],["2021-02-26",6500.0,6500.0,6100.0,6300.0,783500],["2021-03-01",6000.0,6400.0,5600.0,6200.0,1498600],["2021-03-02",6300.0,6400.0,6100.0,6300.0,1469400],["2021-03-03",6300.0,6300.0,6100.0,6300.0,1483500],["2021-03-04",6300.0,7100.0,6300.0,7100.0,8044200],["2021-03-05",7500.0,8000.0,7100.0,7800.0,2779900],["2021-03-08",7900.0,8200.0,7400.0,7500.0,2454400],["2021-03-09",7500.0,7500.0,6900.0,7100.0,3919600],["2021-03-10",7100.0,7300.0,6900.0,7300.0,2121100],["2021-03-11",7300.0,7700.0,7200.0,7600.0,2282500],["2021-03-12",7600.0,7800.0,7300.0,7400.0,1459000],["2021-03-15",7400.0,7400.0,7200.0,7400.0,1473700],["2021-03-16",7400.0,7600.0,7300.0,7600.0,3138690],["2021-03-17",7600.0,7600.0,7400.0,7500.0,1586900],["2021-03-18",7500.0,7700.0,7400.0,7600.0,1533800],["2021-03-19",7500.0,7600.0,7300.0,7600.0,2430800],["2021-03-22",7600.0,7600.0,7300.0,7500.0,1702600],["2021-03-23",7400.0,7500.0,7200.0,7500.0,1828300],["2021-03-24",7500.0,7500.0,6800.0,7200.0,2304200],["2021-03-25",7200.0,7300.0,6900.0,6900.0,1682700],["2021-03-26",6900.0,7200.0,6300.0,7100.0,2427400],["2021-03-29",6800.0,7400.0,6800.0,7300.0,1189100],["2021-03-30",7200.0,7500.0,7200.0,7500.0,1550500],["2021-03-31",7400.0,8300.0,7300.0,8100.0,6764300],["2021-04-01",8200.0,8700.0,7800.0,8300.0,4353800],["2021-04-02",8500.0,8900.0,8300.0,8500.0,3515000],["2021-04-05",8500.0,8800.0,8500.0,8600.0,3295700],["2021-04-06",8600.0,8700.0,8200.0,8500.0,2620100],["2021-04-07",8400.0,9000.0,8300.0,8700.0,2616900],["2021-04-08",8700.0,8800.0,8400.0,8700.0,2022100],["2021-04-09",8700.0,8700.0,8500.0,8600.0,1584700],["2021-04-12",8600.0,9500.0,8500.0,9400.0,4276500],["2021-04-13",9400.0,9700.0,8800.0,9000.0,3269700],["2021-04-14",9000.0,9300.0,8700.0,9200.0,2211800],["2021-04-15",9200.0,9300.0,8900.0,9000.0,2055900],["2021-04-16",9000.0,9000.0,8000.0,8600.0,2648500],["2021-04-19",8600.0,8700.0,8200.0,8700.0,1831100],["2021-04-20",8700.0,8900.0,8200.0,8400.0,1566700],["2021-04-22",8300.0,8400.0,7600.0,7700.0,2429500],["2021-04-23",7700.0,8200.0,7600.0,8200.0,1761300],["2021-04-26",8200.0,8400.0,7600.0,7900.0,956800],["2021-04-27",7400.0,7800.0,7400.0,7500.0,1140400],["2021-04-28",7500.0,8000.0,7500.0,7800.0,729900],["2021-04-29",7800.0,8000.0,7600.0,7700.0,853300],["2021-05-04",7600.0,7600.0,6800.0,7500.0,1473600],["2021-05-05",7300.0,8000.0,7300.0,7900.0,1153100],["2021-05-06",8000.0,8000.0,7600.0,7700.0,852400],["2021-05-07",7800.0,7800.0,7200.0,7400.0,1634400],["2021-05-10",7400.0,7900.0,7300.0,7700.0,1304000],["2021-05-11",7700.0,7900.0,7500.0,7800.0,1128100],["2021-05-12",7800.0,7800.0,7500.0,7800.0,936200],["2021-05-13",7800.0,8100.0,7700.0,8000.0,2150400],["2021-05-14",8000.0,8100.0,7800.0,8000.0,1652600],["2021-05-17",8000.0,8100.0,7700.0,7700.0,1187800],["2021-05-18",7700.0,7700.0,7500.0,7600.0,891200],["2021-05-19",7500.0,7600.0,7400.0,7600.0,996900],["2021-05-20",7600.0,8000.0,7400.0,7900.0,2311200],["2021-05-21",7900.0,8600.0,7900.0,8300.0,3816100],["2021-05-24",8300.0,8900.0,8200.0,8600.0,2671200],["2021-05-25",8600.0,8600.0,8300.0,8400.0,1964300],["2021-05-26",8400.0,8600.0,8300.0,8400.0,1626200],["2021-05-27",8400.0,8500.0,7700.0,8100.0,2446100],["2021-05-28",8100.0,9000.0,7800.0,8800.0,5163100],["2021-05-31",8800.0,9700.0,8800.0,9700.0,4882400],["2021-06-01",11000.0,11000.0,10500.0,11000.0,6287900],["2021-06-02",11400.0,12600.0,10200.0,12600.0,7847700],["2021-06-03",12600.0,13600.0,12600.0,13600.0,4782400],["2021-06-04",14000.0,15300.0,13400.0,14400.0,6780000],["2021-06-07",14000.0,14600.0,12400.0,12400.0,6978200],["2021-06-08",12400.0,13000.0,10900.0,11300.0,4654400],["2021-06-09",11000.0,13300.0,10400.0,12800.0,4555600],["2021-06-10",12800.0,12900.0,11900.0,12300.0,2295900],["2021-06-11",12300.0,13900.0,11900.0,13100.0,5193600],["2021-06-14",13100.0,14000.0,12700.0,13600.0,5270100],["2021-06-15",13800.0,13800.0,13000.0,13300.0,2763200],["2021-06-16",13300.0,13300.0,12500.0,12800.0,2806000],["2021-06-17",12600.0,13000.0,12100.0,13000.0,2109400],["2021-06-18",13000.0,13600.0,12900.0,13100.0,2381200],["2021-06-21",13100.0,13600.0,12500.0,13100.0,2309700],["2021-06-22",13200.0,13500.0,13000.0,13200.0,2644800],["2021-06-23",13400.0,15000.0,13300.0,14600.0,8111500],["2021-06-24",14600.0,14800.0,14000.0,14100.0,2115600],["2021-06-25",14200.0,15800.0,14000.0,15500.0,6285700],["2021-06-28",15500.0,15900.0,15300.0,15500.0,2161800],["2021-06-29",15700.0,16000.0,15200.0,15800.0,2634800],["2021-06-30",15700.0,15800.0,15400.0,15600.0,2275500],["2021-07-01",15500.0,16900.0,15500.0,16700.0,3482700],["2021-07-02",16700.0,17400.0,16200.0,16800.0,3123300],["2021-07-05",16800.0,16900.0,15600.0,16300.0,2999300],["2021-07-06",16100.0,16700.0,13800.0,14500.0,3460200],["2021-07-07",15000.0,15500.0,13200.0,14800.0,4248000],["2021-07-08",14400.0,15000.0,13900.0,14400.0,1701800],["2021-07-09",14100.0,14300.0,12400.0,13000.0,4585300],["2021-07-12",13000.0,13000.0,11500.0,11500.0,4224600],["2021-07-13",11500.0,13000.0,11200.0,13000.0,2535700],["2021-07-14",13000.0,13000.0,11900.0,12500.0,1772600],["2021-07-15",12400.0,13000.0,12000.0,12900.0,1642400],["2021-07-16",14200.0,14600.0,12700.0,13000.0,2053600],["2021-07-19",12700.0,12700.0,11200.0,11500.0,3487800],["2021-07-20",11600.0,12700.0,11000.0,12400.0,3428200],["2021-07-21",12200.0,12600.0,11800.0,12000.0,1257900],["2021-07-22",12100.0,12500.0,11800.0,12300.0,3396800],["2021-07-23",12300.0,12300.0,11600.0,11800.0,2481100],["2021-07-26",11700.0,11900.0,11400.0,11700.0,1220500],["2021-07-27",11800.0,12100.0,11700.0,11900.0,2113500],["2021-07-28",12000.0,12000.0,11700.0,11900.0,1507500],["2021-07-29",11800.0,12100.0,11800.0,12100.0,2287500],["2021-07-30",12000.0,12900.0,12000.0,12700.0,4833600],["2021-08-02",12700.0,12700.0,12300.0,12500.0,2526000],["2021-08-03",12400.0,12800.0,12000.0,12600.0,4400300],["2021-08-04",12900.0,13500.0,12600.0,13300.0,6245700],["2021-08-05",13400.0,13400.0,13000.0,13300.0,2524000],["2021-08-06",13300.0,13300.0,12800.0,12900.0,3648900],["2021-08-09",12800.0,13900.0,12500.0,13600.0,7147400],["2021-08-10",13600.0,14000.0,13400.0,13700.0,2726100],["2021-08-11",13700.0,13700.0,13100.0,13300.0,3421600],["2021-08-12",13100.0,13500.0,12900.0,13200.0,4302300],["2021-08-13",13200.0,13600.0,13000.0,13600.0,4032400],["2021-08-16",13600.0,15200.0,13600.0,15200.0,9643700],["2021-08-17",15200.0,15500.0,14800.0,15000.0,4100500],["2021-08-18",14900.0,15900.0,14500.0,15300.0,5777800],["2021-08-19",15300.0,15800.0,15000.0,15700.0,4175900],["2021-08-20",15600.0,16500.0,14600.0,15300.0,10081000],["2021-08-23",15600.0,17300.0,15000.0,16600.0,9117600],["2021-08-24",16600.0,17000.0,14100.0,14900.0,7396800],["2021-08-25",14600.0,15300.0,14100.0,15100.0,3119300],["2021-08-26",14800.0,15200.0,14500.0,14700.0,2743800],["2021-08-27",14700.0,15100.0,13900.0,15100.0,4869600],["2021-08-30",15100.0,15600.0,14900.0,15600.0,2515100],["2021-08-31",15600.0,16000.0,15300.0,15500.0,2957100],["2021-09-01",15500.0,15800.0,15100.0,15600.0,3671700],["2021-09-06",15700.0,16500.0,15600.0,16200.0,5315100],["2021-09-07",16300.0,17000.0,16200.0,16500.0,7053500],["2021-09-08",16800.0,16800.0,15700.0,16000.0,4315200],["2021-09-09",16300.0,16300.0,15800.0,16200.0,2225600],["2021-09-10",16200.0,16400.0,15900.0,16100.0,2477200],["2021-09-13",16100.0,16200.0,15200.0,15400.0,5036400],["2021-09-14",15400.0,15500.0,14800.0,14900.0,4207200],["2021-09-15",14900.0,15500.0,14600.0,15300.0,2340000],["2021-09-16",15300.0,15300.0,15000.0,15100.0,1585200],["2021-09-17",15300.0,15900.0,15100.0,15800.0,3233200],["2021-09-20",15800.0,16200.0,15300.0,15600.0,2694200],["2021-09-21",15500.0,15500.0,15000.0,15400.0,2908500],["2021-09-22",15400.0,15500.0,15100.0,15500.0,2132700],["2021-09-23",15500.0,15700.0,15200.0,15400.0,1970500],["2021-09-24",15400.0,15400.0,15100.0,15200.0,1244400],["2021-09-27",15200.0,15200.0,14400.0,14500.0,2630700],["2021-09-28",14600.0,14900.0,13900.0,14800.0,2240900],["2021-09-29",14900.0,14900.0,14300.0,14500.0,1211200],["2021-09-30",15000.0,15000.0,14500.0,14700.0,628000],["2021-10-01",14700.0,14700.0,14100.0,14200.0,1644300],["2021-10-04",14500.0,14500.0,13500.0,13800.0,2777700],["2021-10-05",13900.0,14800.0,13700.0,14500.0,1947600],["2021-10-06",15000.0,15000.0,14200.0,14500.0,793200],["2021-10-07",15000.0,15000.0,14100.0,14400.0,1279500],["2021-10-08",14500.0,14600.0,14100.0,14300.0,1367200],["2021-10-11",14500.0,14600.0,14200.0,14600.0,1652500],["2021-10-12",14600.0,15000.0,14500.0,14600.0,1507600],["2021-10-13",14700.0,14800.0,14400.0,14500.0,927800],["2021-10-14",14700.0,15400.0,14300.0,15100.0,3498800],["2021-10-15",15300.0,15400.0,14700.0,15000.0,1927800],["2021-10-18",15000.0,15400.0,14700.0,15100.0,2855400],["2021-10-19",15300.0,15400.0,14700.0,14900.0,2040500],["2021-10-20",15000.0,15000.0,14100.0,14500.0,4514200],["2021-10-21",14500.0,14500.0,14000.0,14200.0,3126400],["2021-10-22",14200.0,14300.0,13700.0,14000.0,3645000],["2021-10-25",14300.0,14300.0,13600.0,13700.0,3104800],["2021-10-26",14100.0,14100.0,13600.0,13700.0,2839200],["2021-10-27",14000.0,14000.0,13700.0,14000.0,4887500],["2021-10-28",14200.0,14500.0,14000.0,14300.0,2325300],["2021-10-29",14400.0,14400.0,13900.0,14100.0,2206800],["2021-11-01",14700.0,14700.0,14000.0,14500.0,4814300],["2021-11-02",14600.0,14600.0,14200.0,14500.0,3325200],["2021-11-03",14700.0,15400.0,14500.0,15000.0,8719300],["2021-11-04",15200.0,16400.0,14800.0,16000.0,9623700],["2021-11-05",16100.0,16200.0,15600.0,15800.0,3690800],["2021-11-08",15800.0,16900.0,15500.0,16400.0,17995400],["2021-11-09",16400.0,16700.0,15700.0,16100.0,11342200],["2021-11-10",16000.0,16400.0,15200.0,16000.0,9480000],["2021-11-11",16300.0,16400.0,15500.0,16100.0,11154100],["2021-11-12",16200.0,18000.0,16000.0,17800.0,14936100],["2021-11-15",18100.0,19300.0,17500.0,18900.0,10487200],["2021-11-16",18900.0,19000.0,17700.0,18200.0,8759900],["2021-11-17",18200.0,19500.0,17800.0,18800.0,10088200],["2021-11-18",19000.0,21000.0,18700.0,20700.0,10665900],["2021-11-19",20900.0,21400.0,17000.0,19500.0,12156800],["2021-11-22",19400.0,20500.0,18600.0,19500.0,9688000],["2021-11-23",19400.0,20500.0,18600.0,20400.0,11392400],["2021-11-24",20400.0,21400.0,19600.0,20900.0,6980500],["2021-11-25",21400.0,21500.0,20300.0,21100.0,6045700],["2021-11-26",21200.0,21400.0,20000.0,20300.0,7217100],["2021-11-29",20000.0,21000.0,18900.0,20400.0,7000900],["2021-11-30",20300.0,21000.0,19700.0,20000.0,5840400],["2021-12-01",23200.0,23200.0,19400.0,19900.0,6428100],["2021-12-02",20500.0,20500.0,19500.0,19700.0,3407600],["2021-12-03",20100.0,20100.0,17700.0,18000.0,9301900],["2021-12-06",18700.0,18700.0,16100.0,17000.0,6973500],["2021-12-07",17300.0,17800.0,16500.0,17700.0,4288000],["2021-12-08",18000.0,18000.0,17200.0,17400.0,2285200],["2021-12-09",17400.0,18200.0,17100.0,18100.0,3443400],["2021-12-10",18100.0,18200.0,17600.0,17800.0,2619700],["2021-12-13",18500.0,18500.0,17500.0,18100.0,3367500],["2021-12-14",18200.0,18200.0,17600.0,17800.0,3280700],["2021-12-15",18000.0,18000.0,17400.0,17400.0,2792200],["2021-12-16",17800.0,17800.0,17100.0,17300.0,3825400],["2021-12-17",17500.0,18200.0,17000.0,18000.0,5747400],["2021-12-20",18000.0,18600.0,17800.0,18300.0,4327600],["2021-12-21",18600.0,18600.0,17900.0,18100.0,2629200],["2021-12-22",18100.0,18200.0,17500.0,17600.0,4069200],["2021-12-23",17600.0,17700.0,16500.0,16900.0,6208400],["2021-12-24",16900.0,17500.0,16700.0,17100.0,2635300],["2021-12-27",17200.0,17500.0,16900.0,17000.0,1411500],["2021-12-28",17600.0,17600.0,16800.0,17000.0,2674000],["2021-12-29",17000.0,17400.0,16800.0,17300.0,2302700],["2021-12-30",17500.0,18900.0,17200.0,18600.0,7724800],["2021-12-31",19600.0,19600.0,18100.0,18300.0,2811700],["2022-01-04",18600.0,18700.0,18100.0,18500.0,3652000],["2022-01-05",18500.0,19100.0,18200.0,18400.0,5723586],["2022-01-06",18600.0,18600.0,18000.0,18300.0,3741800],["2022-01-07",18300.0,18500.0,17900.0,18200.0,3884100],["2022-01-10",18400.0,18400.0,17300.0,17400.0,5857700],["2022-01-11",17500.0,17800.0,16900.0,17000.0,3542700],["2022-01-12",17200.0,17800.0,16500.0,17400.0,3342600],["2022-01-13",17800.0,17800.0,16600.0,16800.0,2190600],["2022-01-14",17300.0,17300.0,16200.0,16500.0,2022300],["2022-01-17",16900.0,16900.0,14100.0,14300.0,6486200],["2022-01-18",14500.0,14500.0,13000.0,13200.0,2914900],["2022-01-19",13500.0,14400.0,13200.0,14100.0,2238200],["2022-01-20",14600.0,14600.0,13700.0,14100.0,1716500],["2022-01-21",14500.0,14600.0,13800.0,13800.0,1950100],["2022-01-24",13800.0,13800.0,12100.0,12300.0,2881400],["2022-01-25",13000.0,13000.0,12000.0,12900.0,1579400],["2022-01-26",13200.0,13200.0,12600.0,12800.0,1354700],["2022-01-27",13000.0,13500.0,12700.0,13000.0,1484700],["2022-01-28",13500.0,13500.0,12800.0,13400.0,1408100],["2022-02-07",14000.0,14000.0,13400.0,13800.0,1073000],["2022-02-08",14000.0,14000.0,13500.0,13800.0,1191200],["2022-02-09",14100.0,14100.0,13700.0,13900.0,1879700],["2022-02-10",14100.0,14100.0,13700.0,13700.0,1482700],["2022-02-11",13700.0,13900.0,13600.0,13900.0,1862800],["2022-02-14",13700.0,13800.0,13300.0,13400.0,2443100],["2022-02-15",13600.0,13600.0,13300.0,13500.0,943100],["2022-02-16",13600.0,13700.0,13500.0,13600.0,2347500],["2022-02-17",14000.0,14000.0,13400.0,13400.0,1450400],["2022-02-18",13700.0,13900.0,13300.0,13700.0,5709600],["2022-02-21",13800.0,14900.0,13700.0,14700.0,15504700],["2022-02-22",14900.0,14900.0,14300.0,14700.0,4022700],["2022-02-23",14500.0,14800.0,14500.0,14600.0,3217200],["2022-02-24",14700.0,14900.0,13200.0,14100.0,7186900],["2022-02-25",13900.0,14800.0,13900.0,14500.0,3685000],["2022-02-28",14700.0,14700.0,14200.0,14300.0,2023200],["2022-03-01",14300.0,14500.0,14000.0,14400.0,3049500],["2022-03-02",14400.0,14700.0,14200.0,14600.0,4915900],["2022-03-03",14600.0,15500.0,14600.0,15400.0,6901500],["2022-03-04",15800.0,15800.0,15200.0,15300.0,4190100],["2022-03-07",15500.0,15500.0,14800.0,15000.0,4338300],["2022-03-08",15000.0,15300.0,14600.0,14700.0,4761200],["2022-03-09",14700.0,14800.0,13800.0,14400.0,3638000],["2022-03-10",14700.0,15100.0,14500.0,14600.0,1762800],["2022-03-11",14700.0,14800.0,14100.0,14300.0,2866600],["2022-03-14",14300.0,14300.0,13400.0,13600.0,4436400],["2022-03-15",13600.0,13900.0,13600.0,13900.0,2018600],["2022-03-16",14200.0,14200.0,13700.0,13900.0,1227800],["2022-03-17",14000.0,14300.0,13800.0,14000.0,1286000],["2022-03-18",14000.0,14100.0,13800.0,14000.0,1875700],["2022-03-21",14200.0,14200.0,13800.0,14000.0,1999000],["2022-03-22",14800.0,14800.0,14000.0,14300.0,2032600],["2022-03-23",14400.0,14400.0,14000.0,14200.0,1776500],["2022-03-24",14100.0,14200.0,13900.0,14000.0,2053300],["2022-03-25",14000.0,14200.0,13900.0,14100.0,1594200],["2022-03-28",14000.0,14100.0,13500.0,13700.0,2386400],["2022-03-29",13800.0,14200.0,13600.0,14200.0,2995600],["2022-03-30",14100.0,14700.0,13900.0,14500.0,7135600],["2022-03-31",14600.0,14700.0,14100.0,14400.0,1864500],["2022-04-01",14400.0,14400.0,14000.0,14400.0,2332500],["2022-04-04",14400.0,15300.0,14400.0,15000.0,5589800],["2022-04-05",15200.0,15200.0,14500.0,14700.0,1685200],["2022-04-06",14500.0,14700.0,14400.0,14500.0,1827200],["2022-04-07",14800.0,14800.0,14100.0,14200.0,1639600],["2022-04-08",14300.0,14300.0,13600.0,13700.0,3034700],["2022-04-12",13700.0,14000.0,13000.0,13200.0,1935600],["2022-04-13",13200.0,13600.0,12900.0,13500.0,1750400],["2022-04-14",13800.0,13800.0,13200.0,13300.0,779500],["2022-04-15",13500.0,13500.0,13000.0,13100.0,1249600],["2022-04-18",13100.0,13300.0,12000.0,12200.0,2001400],["2022-04-19",12500.0,12700.0,11000.0,11200.0,2057500],["2022-04-20",11200.0,11800.0,10200.0,10300.0,3361400],["2022-04-21",10400.0,10800.0,9100.0,9600.0,3906200],["2022-04-22",9900.0,10800.0,9600.0,10300.0,1936900],["2022-04-25",10300.0,10600.0,9000.0,9300.0,2297000],["2022-04-26",9300.0,10000.0,8800.0,9800.0,1538500],["2022-04-27",10900.0,10900.0,9500.0,10200.0,1752500],["2022-04-28",10500.0,10500.0,10000.0,10100.0,1340700],["2022-04-29",10300.0,10500.0,10100.0,10400.0,1467300],["2022-05-04",10500.0,10500.0,10100.0,10300.0,921300],["2022-05-05",10500.0,10500.0,9900.0,10200.0,780700],["2022-05-06",10000.0,10100.0,9600.0,9600.0,989200],["2022-05-09",9700.0,9700.0,8400.0,8500.0,1951900],["2022-05-10",8500.0,8900.0,7900.0,8800.0,900700],["2022-05-11",8800.0,9100.0,8800.0,9100.0,653500],["2022-05-12",9000.0,9100.0,8000.0,8100.0,1264800],["2022-05-13",8000.0,8400.0,7300.0,7500.0,1785300],["2022-05-16",7800.0,8400.0,7400.0,8000.0,1268700],["2022-05-17",8000.0,9000.0,7900.0,8900.0,2246100],["2022-05-18",9000.0,9100.0,8700.0,8800.0,1157900],["2022-05-19",8700.0,8900.0,8400.0,8800.0,1057300],["2022-05-20",8700.0,9000.0,8600.0,8700.0,1178900],["2022-05-23",8800.0,8900.0,8200.0,8500.0,1429400],["2022-05-24",8500.0,8700.0,8100.0,8700.0,949900],["2022-05-25",8700.0,8800.0,8400.0,8800.0,1325700],["2022-05-26",8800.0,9300.0,8700.0,9100.0,2603600],["2022-05-27",9100.0,9200.0,9000.0,9100.0,946500],["2022-05-30",9100.0,9300.0,8900.0,9100.0,749100],["2022-05-31",9100.0,9100.0,8900.0,9000.0,1262200],["2022-06-01",9000.0,9100.0,8800.0,9000.0,720900],["2022-06-02",9000.0,9300.0,8900.0,9000.0,2080000],["2022-06-03",9000.0,9300.0,8900.0,9000.0,1524000],["2022-06-06",9100.0,10400.0,9100.0,10400.0,4896800],["2022-06-07",10500.0,11600.0,10400.0,11600.0,4984200],["2022-06-08",12200.0,13000.0,11100.0,11500.0,5244800],["2022-06-09",11500.0,11700.0,11100.0,11400.0,3987700],["2022-06-10",11400.0,12500.0,11000.0,11500.0,4011500],["2022-06-13",11200.0,11400.0,10200.0,10400.0,5404100],["2022-06-14",10400.0,10700.0,10000.0,10000.0,2422800],["2022-06-15",10000.0,10700.0,8900.0,9300.0,5241000],["2022-06-16",9500.0,10200.0,9100.0,9300.0,3078100],["2022-06-17",9000.0,9000.0,8100.0,8100.0,3058700],["2022-06-20",8100.0,8800.0,7200.0,7400.0,3082900],["2022-06-21",7600.0,8100.0,7000.0,7800.0,2928900],["2022-06-22",7700.0,8500.0,7700.0,8100.0,2377800],["2022-06-23",8200.0,8200.0,7800.0,8200.0,1854300],["2022-06-24",8200.0,8500.0,8000.0,8300.0,2213200],["2022-06-27",8300.0,9200.0,8200.0,8800.0,2805000],["2022-06-28",8800.0,8800.0,8500.0,8700.0,1611100],["2022-06-29",8600.0,9100.0,8400.0,8900.0,3105700],["2022-06-30",8900.0,9200.0,8400.0,8600.0,2587000],["2022-07-01",8600.0,9100.0,8200.0,9000.0,2638000],["2022-07-04",9000.0,9500.0,8800.0,9100.0,1762900],["2022-07-05",9100.0,9100.0,8800.0,8900.0,1272900],["2022-07-06",8800.0,8900.0,8300.0,8500.0,1781200],["2022-07-07",8500.0,8600.0,8200.0,8600.0,1261400],["2022-07-08",8500.0,9000.0,8500.0,8800.0,1563600],["2022-07-11",8800.0,8900.0,8300.0,8500.0,1625300],["2022-07-12",8600.0,8900.0,8500.0,8800.0,1469600],["2022-07-13",8900.0,9900.0,8800.0,9500.0,6272000],["2022-07-14",9400.0,9900.0,9200.0,9700.0,2449100],["2022-07-15",9600.0,9800.0,9400.0,9500.0,1895300],["2022-07-18",9500.0,9900.0,9500.0,9600.0,2977900],["2022-07-19",9600.0,9700.0,9200.0,9400.0,2260600],["2022-07-20",9600.0,9800.0,9500.0,9600.0,2558400],["2022-07-21",9600.0,9700.0,9300.0,9500.0,1467000],["2022-07-22",9500.0,9600.0,9300.0,9300.0,1369000],["2022-07-25",9300.0,9300.0,8900.0,9100.0,2238900],["2022-07-26",8800.0,9100.0,8500.0,8800.0,1539400],["2022-07-27",8700.0,9000.0,8600.0,9000.0,1324600],["2022-07-28",9100.0,9300.0,9000.0,9000.0,1452100],["2022-07-29",9100.0,9300.0,9000.0,9000.0,1280700],["2022-08-01",9000.0,9600.0,9000.0,9600.0,3271200],["2022-08-02",9600.0,9700.0,9400.0,9400.0,2844100],["2022-08-03",9400.0,10200.0,9300.0,10100.0,6348300],["2022-08-04",10100.0,10500.0,9900.0,10200.0,3223200],["2022-08-05",10200.0,10700.0,10000.0,10500.0,4826000],["2022-08-08",10500.0,10700.0,10300.0,10500.0,4511800],["2022-08-09",10400.0,10600.0,10200.0,10400.0,3404100],["2022-08-10",10400.0,10500.0,10200.0,10400.0,2501300],["2022-08-11",10500.0,10700.0,10000.0,10100.0,5039600],["2022-08-12",10100.0,10400.0,10000.0,10400.0,2761800],["2022-08-15",10400.0,10500.0,10200.0,10200.0,1793200],["2022-08-16",10300.0,10300.0,10100.0,10300.0,1661500],["2022-08-17",10300.0,10500.0,10100.0,10100.0,2637400],["2022-08-18",10400.0,10400.0,10100.0,10300.0,2475000],["2022-08-19",10300.0,10800.0,10200.0,10600.0,6660400],["2022-08-22",10600.0,10800.0,10300.0,10500.0,3107900],["2022-08-23",10400.0,11000.0,10200.0,10900.0,4446600],["2022-08-24",10900.0,11100.0,10800.0,10900.0,3356700],["2022-08-25",10900.0,11000.0,10700.0,10800.0,2752700],["2022-08-26",10800.0,10800.0,10300.0,10300.0,4107100],["2022-08-29",9500.0,10200.0,9300.0,10000.0,4351500],["2022-08-30",10000.0,10200.0,9800.0,9900.0,1652300],["2022-08-31",9800.0,10000.0,9600.0,9900.0,1582500],["2022-09-05",9900.0,10000.0,9700.0,9800.0,1167600],["2022-09-06",9800.0,9900.0,9700.0,9800.0,1148400],["2022-09-07",9800.0,9800.0,9200.0,9300.0,2340100],["2022-09-08",9500.0,9500.0,9000.0,9000.0,2069200],["2022-09-09",9200.0,9400.0,8900.0,9300.0,1478000],["2022-09-12",9300.0,9400.0,9000.0,9100.0,799100],["2022-09-13",9100.0,9200.0,8900.0,9000.0,719100],["2022-09-14",9000.0,9100.0,8600.0,9100.0,2109700],["2022-09-15",9100.0,9200.0,8900.0,9000.0,787400],["2022-09-16",9000.0,9000.0,8700.0,8800.0,906700],["2022-09-19",8800.0,8900.0,8200.0,8300.0,1515000],["2022-09-20",8500.0,8700.0,8400.0,8700.0,1210300],["2022-09-21",8500.0,8600.0,8400.0,8500.0,432100],["2022-09-22",8500.0,8700.0,8300.0,8700.0,898800],["2022-09-23",8600.0,8800.0,8500.0,8600.0,725700],["2022-09-26",8400.0,8500.0,7800.0,8100.0,1691200],["2022-09-27",8100.0,8200.0,8000.0,8000.0,591800],["2022-09-28",8000.0,8300.0,8000.0,8000.0,1334000],["2022-09-29",8100.0,8400.0,7900.0,8000.0,942300],["2022-09-30",8000.0,8100.0,7400.0,7900.0,1088600],["2022-10-03",7900.0,7900.0,7000.0,7200.0,892800],["2022-10-04",7400.0,7600.0,7100.0,7300.0,988300],["2022-10-05",7400.0,7600.0,7300.0,7500.0,762400],["2022-10-06",7600.0,7600.0,6900.0,7100.0,1213000],["2022-10-07",7100.0,7100.0,6200.0,6300.0,1680000],["2022-10-10",6200.0,6500.0,5500.0,6300.0,1282300],["2022-10-11",6300.0,6300.0,5400.0,5500.0,971400],["2022-10-12",5200.0,6200.0,5200.0,5800.0,1244200],["2022-10-13",6000.0,6200.0,5800.0,6000.0,481400],["2022-10-14",6100.0,6400.0,6100.0,6300.0,1489300],["2022-10-17",6200.0,6300.0,6000.0,6100.0,487200],["2022-10-18",6300.0,6300.0,6100.0,6100.0,500400],["2022-10-19",6100.0,6200.0,6000.0,6000.0,591600],["2022-10-20",6000.0,6000.0,5800.0,5800.0,636900],["2022-10-21",5800.0,5800.0,5100.0,5200.0,2154700],["2022-10-24",5100.0,5300.0,4600.0,4600.0,2079500],["2022-10-25",4600.0,4900.0,4100.0,4300.0,1633500],["2022-10-26",4500.0,4600.0,4200.0,4400.0,627900],["2022-10-27",4400.0,5000.0,4300.0,5000.0,2081100],["2022-10-28",4900.0,5400.0,4900.0,5000.0,1482100],["2022-10-31",5100.0,5200.0,4700.0,5000.0,1033700],["2022-11-01",5000.0,5100.0,4800.0,5100.0,1247400],["2022-11-02",5100.0,5100.0,4800.0,5000.0,822700],["2022-11-03",5000.0,5000.0,4800.0,4800.0,733200],["2022-11-04",4800.0,4800.0,4400.0,4400.0,1668200],["2022-11-07",4600.0,4600.0,4100.0,4100.0,1248000],["2022-11-08",4200.0,4200.0,3900.0,4200.0,1041400],["2022-11-09",4000.0,4200.0,4000.0,4100.0,461600],["2022-11-10",4000.0,4100.0,3500.0,3500.0,1815900],["2022-11-11",3600.0,3800.0,3300.0,3400.0,1199700],["2022-11-14",3500.0,3500.0,3100.0,3100.0,1290400],["2022-11-15",2900.0,3100.0,2800.0,2800.0,1237800],["2022-11-16",2400.0,3200.0,2400.0,3100.0,3559300],["2022-11-17",3200.0,3200.0,3000.0,3200.0,1347900],["2022-11-18",3200.0,3600.0,3000.0,3600.0,3010900],["2022-11-21",3600.0,3900.0,3600.0,3900.0,2739700],["2022-11-22",3900.0,4300.0,3800.0,4300.0,4226100],["2022-11-23",4300.0,4600.0,4000.0,4100.0,2436700],["2022-11-24",4100.0,4300.0,3800.0,4300.0,2539100],["2022-11-25",4000.0,4600.0,4000.0,4600.0,3883900],["2022-11-28",4700.0,5000.0,4700.0,5000.0,2834100],["2022-11-29",5600.0,5700.0,5000.0,5700.0,7207900],["2022-11-30",5700.0,6300.0,5500.0,6000.0,3072000],["2022-12-01",6000.0,6300.0,5600.0,5700.0,5116500],["2022-12-02",5700.0,6400.0,5500.0,6300.0,6229700],["2022-12-05",6300.0,6600.0,6100.0,6300.0,3632100],["2022-12-06",6700.0,6700.0,5400.0,5400.0,5578500],["2022-12-07",5500.0,5700.0,5100.0,5300.0,3304400],["2022-12-08",5300.0,6000.0,5300.0,6000.0,4056100],["2022-12-09",5900.0,6100.0,5500.0,5800.0,2137000],["2022-12-12",5700.0,6000.0,5200.0,5400.0,3396000],["2022-12-13",5500.0,5900.0,5300.0,5900.0,3412300],["2022-12-14",6200.0,6200.0,5600.0,5800.0,2190100],["2022-12-15",5900.0,5900.0,5500.0,5600.0,1697400],["2022-12-16",5600.0,5800.0,5300.0,5600.0,2086900],["2022-12-19",5600.0,5900.0,5500.0,5600.0,2660200],["2022-12-20",5700.0,5700.0,5200.0,5300.0,2620200],["2022-12-21",5400.0,5600.0,4900.0,5300.0,2042600],["2022-12-22",5300.0,5400.0,5000.0,5200.0,1069600],["2022-12-23",5200.0,5300.0,5000.0,5100.0,933300],["2022-12-26",5100.0,5200.0,4500.0,4700.0,2115000],["2022-12-27",4800.0,5200.0,4500.0,5200.0,1719200],["2022-12-28",5200.0,5200.0,5000.0,5200.0,816700],["2022-12-29",5100.0,5200.0,4900.0,5000.0,1052000],["2022-12-30",5000.0,5100.0,4900.0,5000.0,671800],["2023-01-03",4900.0,5500.0,4900.0,5500.0,3036000],["2023-01-04",5500.0,5600.0,5300.0,5300.0,1579400],["2023-01-05",5300.0,5400.0,5200.0,5300.0,1122800],["2023-01-06",5400.0,5400.0,5000.0,5100.0,1595300],["2023-01-09",5200.0,5300.0,5100.0,5200.0,733600],["2023-01-10",5200.0,5200.0,5000.0,5200.0,892900],["2023-01-11",5200.0,5400.0,5100.0,5200.0,1488900],["2023-01-12",5300.0,5300.0,5100.0,5300.0,529900],["2023-01-13",5200.0,5500.0,5100.0,5200.0,1580900],["2023-01-16",5300.0,5300.0,5100.0,5300.0,742000],["2023-01-17",5300.0,5500.0,5200.0,5500.0,2502700],["2023-01-18",5400.0,5600.0,5300.0,5500.0,1951300],["2023-01-19",5500.0,5900.0,5400.0,5900.0,4673200],["2023-01-27",5900.0,6000.0,5600.0,5700.0,1920300],["2023-01-30",5800.0,6000.0,5600.0,5700.0,3356400],["2023-01-31",5800.0,6000.0,5600.0,6000.0,3041640],["2023-02-01",6000.0,6100.0,5300.0,5500.0,4678700],["2023-02-02",5500.0,5700.0,5300.0,5400.0,2305000],["2023-02-03",5400.0,5600.0,5200.0,5400.0,1548900],["2023-02-06",5400.0,5400.0,5200.0,5400.0,762400],["2023-02-07",5200.0,5500.0,5100.0,5200.0,1976900],["2023-02-08",5300.0,5400.0,5100.0,5300.0,1255200],["2023-02-09",5300.0,5300.0,5100.0,5100.0,655400],["2023-02-10",5200.0,5200.0,5000.0,5000.0,1139500],["2023-02-13",5100.0,5100.0,4700.0,4800.0,1524800],["2023-02-14",4900.0,5000.0,4800.0,5000.0,464100],["2023-02-15",4900.0,5200.0,4900.0,5100.0,696300],["2023-02-16",5100.0,5200.0,5000.0,5200.0,754300],["2023-02-17",5200.0,5200.0,5000.0,5100.0,663800],["2023-02-20",5100.0,5600.0,5100.0,5600.0,2611400],["2023-02-21",5600.0,5700.0,5300.0,5400.0,1701900],["2023-02-22",5200.0,5400.0,5100.0,5200.0,1850100],["2023-02-23",5100.0,5200.0,4900.0,5200.0,1353600],["2023-02-24",5000.0,5200.0,4900.0,5000.0,633700],["2023-02-27",5000.0,5000.0,4800.0,4900.0,974800],["2023-02-28",4900.0,5100.0,4900.0,5000.0,821000],["2023-03-01",5000.0,5200.0,4900.0,5200.0,1024100],["2023-03-02",5100.0,5200.0,5000.0,5100.0,644500],["2023-03-03",5100.0,5100.0,4900.0,5000.0,867600],["2023-03-06",5000.0,5200.0,5000.0,5000.0,476400],["2023-03-07",5100.0,5100.0,5000.0,5100.0,751600],["2023-03-08",5000.0,5100.0,4900.0,5100.0,666900],["2023-03-09",5100.0,5300.0,5000.0,5200.0,2139400],["2023-03-10",5200.0,5200.0,5000.0,5000.0,814600],["2023-03-13",5000.0,5100.0,4900.0,5000.0,1288500],["2023-03-14",5000.0,5000.0,4800.0,4900.0,1052400],["2023-03-15",4900.0,5300.0,4900.0,5300.0,3036800],["2023-03-16",5200.0,5200.0,5000.0,5100.0,816800],["2023-03-17",5200.0,5200.0,5000.0,5100.0,1098600],["2023-03-20",5100.0,5100.0,4900.0,5000.0,752300],["2023-03-21",4900.0,5100.0,4900.0,5100.0,933800],["2023-03-22",5000.0,5100.0,5000.0,5100.0,553100],["2023-03-23",5000.0,5100.0,4900.0,5100.0,687300],["2023-03-24",5100.0,5200.0,5000.0,5100.0,1542000],["2023-03-27",5100.0,5300.0,5100.0,5200.0,2799300],["2023-03-28",5200.0,5700.0,5200.0,5400.0,5329600],["2023-03-29",5500.0,5500.0,5300.0,5500.0,3279200],["2023-03-30",5600.0,5700.0,5300.0,5400.0,2554100],["2023-03-31",5500.0,5600.0,5300.0,5500.0,3709700],["2023-04-03",5500.0,5800.0,5500.0,5600.0,2172700],["2023-04-04",5600.0,6000.0,5500.0,5900.0,7296500],["2023-04-05",5900.0,6100.0,5800.0,6000.0,4535400],["2023-04-06",6000.0,6500.0,5700.0,5800.0,7250200],["2023-04-07",5800.0,6200.0,5800.0,6100.0,4064800],["2023-04-10",6100.0,6500.0,6000.0,6100.0,4660500],["2023-04-11",5800.0,6200.0,5700.0,6100.0,3253600],["2023-04-12",6100.0,6300.0,6000.0,6100.0,3340155],["2023-04-13",6000.0,6200.0,5900.0,5900.0,2288300],["2023-04-14",6100.0,6100.0,5700.0,5800.0,3189400],["2023-04-17",5800.0,6000.0,5700.0,5900.0,1726500],["2023-04-18",5800.0,6000.0,5700.0,6000.0,2261200],["2023-04-19",5900.0,6100.0,5800.0,5900.0,1343300],["2023-04-20",5900.0,6000.0,5800.0,5900.0,1129100],["2023-04-21",5900.0,6300.0,5800.0,6000.0,5639100],["2023-04-24",6000.0,6200.0,5900.0,6100.0,1975800],["2023-04-25",6100.0,6100.0,5700.0,5700.0,3765500],["2023-04-26",5700.0,5900.0,5700.0,5900.0,1414200],["2023-04-27",5800.0,6000.0,5800.0,5900.0,1121200],["2023-04-28",5900.0,6000.0,5800.0,6000.0,1551900],["2023-05-04",5900.0,6200.0,5800.0,6100.0,3677300],["2023-05-05",6000.0,6900.0,6000.0,6700.0,11057200],["2023-05-08",6500.0,6900.0,6500.0,6700.0,3621800],["2023-05-09",6700.0,6900.0,6500.0,6800.0,5102000],["2023-05-10",6800.0,7300.0,6800.0,7100.0,4621900],["2023-05-11",7100.0,7200.0,6800.0,7000.0,4371300],["2023-05-12",7000.0,7200.0,6800.0,7200.0,4215400],["2023-05-15",7200.0,7400.0,6900.0,7000.0,3396900],["2023-05-16",7100.0,7200.0,6900.0,7200.0,2850300],["2023-05-17",7200.0,7200.0,6900.0,7000.0,2926700],["2023-05-18",7000.0,7300.0,6900.0,7100.0,5063700],["2023-05-19",7100.0,7300.0,6900.0,7200.0,3009000],["2023-05-22",7200.0,7300.0,7000.0,7200.0,2903300],["2023-05-23",7100.0,7600.0,7100.0,7500.0,8546200],["2023-05-24",7600.0,7700.0,7400.0,7500.0,2529100],["2023-05-25",7500.0,7500.0,7100.0,7300.0,4561400],["2023-05-26",7300.0,7400.0,7200.0,7400.0,1877300],["2023-05-29",7400.0,7600.0,7300.0,7600.0,4820000],["2023-05-30",7600.0,7700.0,7400.0,7600.0,2993400],["2023-05-31",7600.0,7700.0,7300.0,7500.0,3911700],["2023-06-01",7400.0,7600.0,7300.0,7600.0,4632400],["2023-06-02",7600.0,7800.0,7500.0,7700.0,3168800],["2023-06-05",7700.0,7900.0,7500.0,7600.0,2821600],["2023-06-06",7600.0,7800.0,7400.0,7800.0,5178300],["2023-06-07",7800.0,7900.0,7600.0,7800.0,2814400],["2023-06-08",7800.0,7900.0,7400.0,7500.0,4790100],["2023-06-09",7600.0,7600.0,7300.0,7600.0,4283400],["2023-06-12",7500.0,7600.0,7300.0,7600.0,2816700],["2023-06-13",7500.0,8000.0,7500.0,7800.0,6603900],["2023-06-14",7800.0,7900.0,7500.0,7600.0,2988300],["2023-06-15",7600.0,7700.0,7400.0,7600.0,2990300],["2023-06-16",7500.0,8000.0,6600.0,7800.0,7977500],["2023-06-19",8000.0,8000.0,7500.0,7700.0,2776900],["2023-06-20",7600.0,7800.0,7500.0,7800.0,1687000],["2023-06-21",7800.0,8300.0,7700.0,8100.0,7936600],["2023-06-22",8000.0,8300.0,8000.0,8100.0,2464800],["2023-06-23",8200.0,8200.0,7900.0,8100.0,3598800],["2023-06-26",7900.0,8100.0,7400.0,7900.0,5200800],["2023-06-27",7700.0,8000.0,7700.0,7800.0,1930200],["2023-06-28",7900.0,8000.0,7800.0,7900.0,2042400],["2023-06-29",7900.0,7900.0,7500.0,7600.0,2679900],["2023-06-30",7600.0,7700.0,7500.0,7600.0,1597900],["2023-07-03",7600.0,7700.0,7400.0,7500.0,2238400],["2023-07-04",7500.0,7800.0,7400.0,7800.0,2164800],["2023-07-05",7900.0,7900.0,7600.0,7700.0,1529600],["2023-07-06",7700.0,7800.0,7400.0,7600.0,3148000],["2023-07-07",7500.0,7700.0,7400.0,7600.0,1839100],["2023-07-10",7600.0,7800.0,7600.0,7800.0,2932700],["2023-07-11",7800.0,7900.0,7700.0,7900.0,3805000],["2023-07-12",7900.0,8500.0,7800.0,8300.0,10928900],["2023-07-13",8300.0,8400.0,8200.0,8300.0,2637500],["2023-07-14",8400.0,8500.0,8100.0,8400.0,5948200],["2023-07-17",8400.0,8400.0,8200.0,8300.0,2878400],["2023-07-18",8300.0,8300.0,8000.0,8200.0,3194600],["2023-07-19",8200.0,8200.0,8000.0,8000.0,3547400],["2023-07-20",8000.0,8100.0,7800.0,8000.0,2846200],["2023-07-21",8000.0,8200.0,7900.0,8200.0,3151400],["2023-07-24",8200.0,8300.0,8100.0,8300.0,3042000],["2023-07-25",8200.0,8300.0,8000.0,8200.0,2307600],["2023-07-26",8200.0,8200.0,8000.0,8200.0,2506900],["2023-07-27",8100.0,8200.0,8000.0,8100.0,3395200],["2023-07-28",8000.0,8200.0,8000.0,8200.0,3523500],["2023-07-31",8200.0,8400.0,8100.0,8300.0,3674000],["2023-08-01",8300.0,8400.0,8000.0,8100.0,2906000],["2023-08-02",8100.0,8200.0,8000.0,8200.0,2024600],["2023-08-03",8200.0,8300.0,8100.0,8200.0,2362600],["2023-08-04",8200.0,8400.0,8100.0,8400.0,5138400],["2023-08-07",8400.0,9000.0,8400.0,9000.0,9123200],["2023-08-08",9100.0,9200.0,8900.0,9000.0,3075400],["2023-08-09",9100.0,9100.0,8700.0,8900.0,3271400],["2023-08-10",8900.0,8900.0,8500.0,8600.0,4762600],["2023-08-11",8700.0,8800.0,8400.0,8800.0,3891800],["2023-08-14",8600.0,9100.0,8600.0,8900.0,3514500],["2023-08-15",8900.0,9000.0,8700.0,8800.0,1734600],["2023-08-16",8800.0,8900.0,8700.0,8900.0,2167700],["2023-08-17",8900.0,9200.0,8800.0,8900.0,6855500],["2023-08-18",8900.0,9000.0,7900.0,8000.0,7934600],["2023-08-21",8400.0,8400.0,7700.0,8100.0,4635000],["2023-08-22",8000.0,8300.0,7600.0,8300.0,4081500],["2023-08-23",8000.0,8400.0,8000.0,8100.0,1927200],["2023-08-24",8100.0,8400.0,8000.0,8400.0,3035600],["2023-08-25",8400.0,8400.0,8200.0,8300.0,2460900],["2023-08-28",8300.0,8400.0,8200.0,8400.0,2106500],["2023-08-29",8400.0,8700.0,8300.0,8600.0,3327600],["2023-08-30",8600.0,9000.0,8400.0,8900.0,6332600],["2023-08-31",9000.0,9200.0,8900.0,9100.0,6232300],["2023-09-05",9200.0,9400.0,9000.0,9200.0,3742400],["2023-09-06",9200.0,9700.0,8900.0,9500.0,5737100],["2023-09-07",9500.0,9600.0,9300.0,9400.0,3556400],["2023-09-08",9400.0,9600.0,9300.0,9500.0,3884000],["2023-09-11",9600.0,9600.0,9100.0,9100.0,4949800],["2023-09-12",9200.0,9800.0,9100.0,9800.0,7432700],["2023-09-13",9700.0,10100.0,9600.0,9900.0,6587200],["2023-09-14",9900.0,10000.0,9600.0,9700.0,6044900],["2023-09-15",9700.0,9800.0,9500.0,9700.0,3217000],["2023-09-18",9700.0,9700.0,9400.0,9600.0,3595500],["2023-09-19",9600.0,9700.0,9200.0,9500.0,3540500],["2023-09-20",9500.0,10000.0,9500.0,10000.0,5551800],["2023-09-21",9800.0,10100.0,9500.0,9500.0,3951600],["2023-09-22",9500.0,9500.0,8600.0,8900.0,9485100],["2023-09-25",8700.0,9000.0,7800.0,7900.0,5621900],["2023-09-26",8000.0,8600.0,7700.0,8200.0,4281600],["2023-09-27",8200.0,8600.0,8000.0,8600.0,3728300],["2023-09-28",8300.0,8700.0,8200.0,8400.0,2243700],["2023-09-29",8300.0,8500.0,8200.0,8400.0,2138300],["2023-10-02",8400.0,8500.0,8300.0,8500.0,1576100],["2023-10-03",8400.0,8400.0,7500.0,7800.0,5600600],["2023-10-04",7800.0,8200.0,7300.0,8000.0,3215100],["2023-10-05",7800.0,8100.0,7600.0,7800.0,1355100],["2023-10-06",7800.0,8000.0,7500.0,7900.0,2851100],["2023-10-09",7700.0,7900.0,7700.0,7800.0,1425100],["2023-10-10",7800.0,8100.0,7800.0,8000.0,2902200],["2023-10-11",8000.0,8200.0,7800.0,8100.0,2602800],["2023-10-12",8100.0,8400.0,8000.0,8200.0,2444100],["2023-10-13",8100.0,8100.0,7800.0,8100.0,2339000],["2023-10-16",8000.0,8100.0,7700.0,7900.0,1634800],["2023-10-17",7900.0,8000.0,7400.0,7500.0,2208900],["2023-10-18",7600.0,7700.0,6800.0,7300.0,3801300],["2023-10-19",7300.0,7300.0,6800.0,7000.0,1924700],["2023-10-20",6900.0,7200.0,6600.0,7100.0,2948200],["2023-10-23",6900.0,7100.0,6800.0,7000.0,1155200],["2023-10-24",7000.0,7100.0,6900.0,7100.0,1049300],["2023-10-25",7000.0,7200.0,6900.0,7000.0,1327200],["2023-10-26",7000.0,7000.0,6100.0,6200.0,4379700],["2023-10-27",6200.0,6500.0,6000.0,6400.0,1751500],["2023-10-30",6300.0,6400.0,5900.0,6100.0,1434300],["2023-10-31",6100.0,6200.0,5700.0,5800.0,1545000],["2023-11-01",5900.0,6200.0,5700.0,6100.0,2168200],["2023-11-02",6000.0,6700.0,6000.0,6600.0,3340400],["2023-11-03",6500.0,6700.0,6300.0,6500.0,1743800],["2023-11-06",6500.0,6700.0,6400.0,6700.0,1594400],["2023-11-07",6600.0,6700.0,6400.0,6500.0,1314400],["2023-11-08",6500.0,7100.0,6400.0,7100.0,5197600],["2023-11-09",6900.0,7400.0,6900.0,7200.0,3566900],["2023-11-10",7300.0,7500.0,7000.0,7200.0,5037600],["2023-11-13",7200.0,7400.0,7000.0,7300.0,2009800],["2023-11-14",7300.0,7500.0,7200.0,7400.0,1862600],["2023-11-15",7400.0,7700.0,7300.0,7400.0,3113600],["2023-11-16",7400.0,7500.0,7200.0,7500.0,1786000],["2023-11-17",7400.0,7500.0,7000.0,7100.0,3806100],["2023-11-20",7100.0,7400.0,6900.0,7300.0,2178500],["2023-11-21",7100.0,7400.0,7100.0,7300.0,1611500],["2023-11-22",7100.0,7400.0,7100.0,7400.0,2413700],["2023-11-23",7400.0,7600.0,7100.0,7200.0,5592100],["2023-11-24",7200.0,7400.0,7000.0,7400.0,2955700],["2023-11-27",7300.0,7400.0,7100.0,7100.0,1306800],["2023-11-28",7100.0,7200.0,6900.0,7200.0,1534500],["2023-11-29",7100.0,7300.0,7100.0,7300.0,1286900],["2023-11-30",7300.0,7300.0,7100.0,7300.0,2554800],["2023-12-01",7300.0,7300.0,7100.0,7300.0,1051600],["2023-12-04",7300.0,7800.0,7300.0,7700.0,5861200],["2023-12-05",7700.0,7800.0,7500.0,7600.0,1951000],["2023-12-06",7600.0,7800.0,7500.0,7800.0,2604800],["2023-12-07",7700.0,7800.0,7200.0,7500.0,4746200],["2023-12-08",7600.0,7600.0,7300.0,7400.0,1266200],["2023-12-11",7400.0,7400.0,7200.0,7400.0,1331700],["2023-12-12",7400.0,7400.0,7300.0,7300.0,627200],["2023-12-13",7400.0,7400.0,7200.0,7200.0,1517900],["2023-12-14",7300.0,7400.0,7200.0,7300.0,1344200],["2023-12-15",7200.0,7300.0,7100.0,7200.0,1178700],["2023-12-18",7300.0,7300.0,7000.0,7100.0,867400],["2023-12-19",7100.0,7300.0,7000.0,7300.0,944100],["2023-12-20",7200.0,7300.0,7200.0,7300.0,718000],["2023-12-21",7200.0,7300.0,7100.0,7300.0,406000],["2023-12-22",7200.0,7300.0,7200.0,7200.0,1067000],["2023-12-25",7200.0,7300.0,7100.0,7300.0,828100],["2023-12-26",7200.0,7300.0,7200.0,7300.0,658300],["2023-12-27",7200.0,7400.0,7200.0,7300.0,1851300],["2023-12-28",7300.0,7400.0,7200.0,7400.0,859800],["2023-12-29",7300.0,7400.0,7200.0,7400.0,901700],["2024-01-02",7400.0,7500.0,7300.0,7400.0,1322800],["2024-01-03",7400.0,7400.0,7200.0,7400.0,914200],["2024-01-04",7300.0,7500.0,7300.0,7400.0,2058400],["2024-01-05",7400.0,7500.0,7300.0,7500.0,873800],["2024-01-08",7500.0,7600.0,7400.0,7600.0,2187200],["2024-01-09",7600.0,7600.0,7400.0,7500.0,1397000],["2024-01-10",7500.0,7500.0,7300.0,7300.0,1086700],["2024-01-11",7400.0,7600.0,7300.0,7500.0,1806500],["2024-01-12",7500.0,7500.0,7200.0,7400.0,1794300],["2024-01-15",7300.0,7400.0,7100.0,7200.0,1161100],["2024-01-16",7200.0,7400.0,7100.0,7400.0,1116000],["2024-01-17",7300.0,7600.0,7300.0,7400.0,1776500],["2024-01-18",7400.0,7500.0,7300.0,7400.0,739500],["2024-01-19",7400.0,7400.0,7200.0,7400.0,942000],["2024-01-22",7300.0,7400.0,7200.0,7400.0,975500],["2024-01-23",7300.0,7400.0,7200.0,7300.0,1014000],["2024-01-24",7200.0,7400.0,7200.0,7300.0,998500],["2024-01-25",7300.0,7300.0,7200.0,7300.0,645100],["2024-01-26",7300.0,7300.0,7200.0,7300.0,687300],["2024-01-29",7200.0,7300.0,7100.0,7200.0,920600],["2024-01-30",7200.0,7300.0,7100.0,7300.0,474600],["2024-01-31",7300.0,7400.0,7100.0,7200.0,1252700],["2024-02-01",7200.0,7300.0,7100.0,7300.0,844900],["2024-02-02",7200.0,7400.0,7100.0,7300.0,2131000],["2024-02-05",7300.0,7300.0,7200.0,7300.0,837600],["2024-02-06",7200.0,7300.0,7100.0,7200.0,884000],["2024-02-07",7200.0,7300.0,7100.0,7300.0,806500],["2024-02-15",7200.0,7300.0,7100.0,7300.0,515600],["2024-02-16",7300.0,7400.0,7200.0,7400.0,1636200],["2024-02-19",7300.0,7400.0,7200.0,7400.0,1145600],["2024-02-20",7400.0,7600.0,7300.0,7500.0,3995700],["2024-02-21",7400.0,7500.0,7300.0,7400.0,1006200],["2024-02-22",7400.0,7500.0,7300.0,7400.0,2142200],["2024-02-23",7400.0,7400.0,7200.0,7300.0,2204700],["2024-02-26",7300.0,7400.0,7100.0,7400.0,2035300],["2024-02-27",7300.0,7600.0,7300.0,7400.0,3193100],["2024-02-28",7500.0,7500.0,7300.0,7300.0,1716600],["2024-02-29",7300.0,7600.0,7300.0,7300.0,2667500],["2024-03-01",7400.0,7600.0,7400.0,7600.0,5034300],["2024-03-04",7600.0,8000.0,7600.0,7800.0,4238900],["2024-03-05",7800.0,7900.0,7600.0,7800.0,2512400],["2024-03-06",7800.0,7900.0,7500.0,7700.0,2702700],["2024-03-07",7700.0,8300.0,7600.0,8100.0,7943500],["2024-03-08",8100.0,8300.0,7900.0,8000.0,4168700],["2024-03-11",8000.0,8100.0,7700.0,7700.0,3269500],["2024-03-12",7700.0,7900.0,7600.0,7800.0,2780000],["2024-03-13",7800.0,8100.0,7600.0,8100.0,3468400],["2024-03-14",8100.0,8200.0,7900.0,8000.0,4013100],["2024-03-15",8000.0,8000.0,7800.0,8000.0,2545000],["2024-03-18",7900.0,8000.0,7400.0,7700.0,4675400],["2024-03-19",7900.0,8000.0,7600.0,7700.0,2081000],["2024-03-20",7700.0,7800.0,7600.0,7800.0,1384800],["2024-03-21",7800.0,8000.0,7800.0,7900.0,2579400],["2024-03-22",7900.0,8000.0,7700.0,7800.0,3077900],["2024-03-25",7800.0,8000.0,7700.0,7900.0,2611000],["2024-03-26",7900.0,7900.0,7700.0,7900.0,1663400],["2024-03-27",7900.0,8000.0,7800.0,7900.0,1769600],["2024-03-28",7900.0,8200.0,7800.0,8100.0,4259300],["2024-03-29",8100.0,8100.0,7900.0,8000.0,1394600],["2024-04-01",8000.0,8000.0,7700.0,7900.0,1829000],["2024-04-02",7800.0,7900.0,7600.0,7800.0,2602600],["2024-04-03",7800.0,7900.0,7700.0,7800.0,1553700],["2024-04-04",7700.0,7800.0,7600.0,7700.0,1369300],["2024-04-05",7600.0,7600.0,7400.0,7400.0,2390800],["2024-04-08",7400.0,7500.0,7300.0,7400.0,1500000],["2024-04-09",7400.0,7500.0,7200.0,7500.0,1486800],["2024-04-10",7400.0,7600.0,7300.0,7300.0,924600],["2024-04-11",7300.0,7400.0,7200.0,7400.0,858100],["2024-04-12",7400.0,7500.0,7300.0,7500.0,748900],["2024-04-15",7500.0,7500.0,6700.0,6900.0,3139600],["2024-04-16",7000.0,7000.0,6600.0,6900.0,2346500],["2024-04-17",6800.0,6900.0,6600.0,6600.0,758400],["2024-04-19",6700.0,6700.0,6200.0,6300.0,2004300],["2024-04-22",6400.0,6800.0,6400.0,6800.0,1147600],["2024-04-23",6800.0,6800.0,6500.0,6600.0,1067000],["2024-04-24",6600.0,6800.0,6500.0,6800.0,1837600],["2024-04-25",6800.0,6800.0,6500.0,6700.0,550200],["2024-04-26",6600.0,6600.0,6400.0,6500.0,832700],["2024-05-02",6500.0,6600.0,6300.0,6500.0,962000],["2024-05-03",6500.0,6500.0,6300.0,6500.0,823900],["2024-05-06",6400.0,6700.0,6400.0,6700.0,1376700],["2024-05-07",6500.0,6700.0,6500.0,6700.0,593500],["2024-05-08",6600.0,6700.0,6500.0,6600.0,1101800],["2024-05-09",6600.0,6700.0,6500.0,6600.0,912800],["2024-05-10",6600.0,6700.0,6500.0,6500.0,1196200],["2024-05-13",6600.0,6700.0,6500.0,6600.0,625700],["2024-05-14",6600.0,6800.0,6600.0,6700.0,1297900],["2024-05-15",6700.0,6800.0,6600.0,6800.0,1496800],["2024-05-16",6700.0,6900.0,6700.0,6800.0,1291900],["2024-05-17",6800.0,6800.0,6600.0,6800.0,1048100],["2024-05-20",6700.0,6900.0,6700.0,6800.0,917500],["2024-05-21",6800.0,6900.0,6600.0,6900.0,1596500],["2024-05-22",6800.0,7000.0,6800.0,6900.0,2713800],["2024-05-23",6900.0,7000.0,6800.0,7000.0,1442900],["2024-05-24",7000.0,7000.0,6600.0,6800.0,1885200],["2024-05-27",6800.0,6800.0,6600.0,6800.0,646900],["2024-05-28",6800.0,6900.0,6700.0,6900.0,1208700],["2024-05-29",6800.0,6900.0,6700.0,6900.0,1119000],["2024-05-30",6700.0,6800.0,6600.0,6800.0,1123200],["2024-05-31",6700.0,6800.0,6600.0,6800.0,604000],["2024-06-03",6800.0,6800.0,6700.0,6800.0,939100],["2024-06-04",6800.0,6800.0,6700.0,6700.0,809100],["2024-06-05",6800.0,6800.0,6700.0,6800.0,1226100],["2024-06-06",6800.0,6800.0,6700.0,6700.0,922800],["2024-06-07",6700.0,6800.0,6600.0,6800.0,793200],["2024-06-10",6700.0,6800.0,6700.0,6800.0,603100],["2024-06-11",6800.0,6800.0,6600.0,6700.0,821600],["2024-06-12",6700.0,7300.0,6600.0,7100.0,5314500],["2024-06-13",7100.0,7100.0,6900.0,7100.0,1376700],["2024-06-14",7100.0,7100.0,6700.0,6800.0,3239200],["2024-06-17",6700.0,6800.0,6600.0,6800.0,764700],["2024-06-18",6800.0,6800.0,6600.0,6700.0,696700],["2024-06-19",6800.0,6800.0,6600.0,6600.0,673900],["2024-06-20",6600.0,6700.0,6500.0,6700.0,713000],["2024-06-21",6700.0,6700.0,6600.0,6700.0,723300],["2024-06-24",6700.0,6700.0,6400.0,6500.0,1447600],["2024-06-25",6500.0,6600.0,6500.0,6600.0,567900],["2024-06-26",6600.0,6600.0,6400.0,6500.0,457700],["2024-06-27",6500.0,6500.0,6400.0,6400.0,279500],["2024-06-28",6400.0,6500.0,6300.0,6400.0,561400],["2024-07-01",6400.0,6500.0,6300.0,6400.0,289800],["2024-07-02",6500.0,6500.0,6400.0,6500.0,290200],["2024-07-03",6500.0,6500.0,6400.0,6500.0,215500],["2024-07-04",6500.0,6600.0,6400.0,6500.0,599800],["2024-07-05",6500.0,6500.0,6400.0,6500.0,320000],["2024-07-08",6400.0,6500.0,6400.0,6400.0,352900],["2024-07-09",6500.0,6500.0,6400.0,6500.0,610300],["2024-07-10",6400.0,6500.0,6400.0,6500.0,466000],["2024-07-11",6500.0,6500.0,6400.0,6500.0,546000],["2024-07-12",6500.0,6500.0,6400.0,6500.0,359000],["2024-07-15",6500.0,6500.0,6400.0,6400.0,320800],["2024-07-16",6400.0,6500.0,6400.0,6400.0,449100],["2024-07-17",6400.0,6500.0,6200.0,6300.0,714900],["2024-07-18",6300.0,6400.0,6200.0,6300.0,588500],["2024-07-19",6400.0,6400.0,6200.0,6300.0,335700],["2024-07-22",6300.0,6300.0,6000.0,6100.0,1238200],["2024-07-23",6000.0,6200.0,5900.0,5900.0,506800],["2024-07-24",6000.0,6000.0,5700.0,6000.0,648400],["2024-07-25",5900.0,5900.0,5800.0,5900.0,438800],["2024-07-26",5800.0,6000.0,5800.0,6000.0,388300],["2024-07-29",6000.0,6000.0,5900.0,6000.0,308800],["2024-07-30",6000.0,6000.0,5800.0,5800.0,464500],["2024-07-31",5900.0,5900.0,5800.0,5800.0,424200],["2024-08-01",5800.0,5800.0,5400.0,5500.0,1085900],["2024-08-02",5500.0,5600.0,5400.0,5600.0,418300],["2024-08-05",5600.0,5600.0,5000.0,5100.0,1238600],["2024-08-06",5100.0,5300.0,5100.0,5200.0,571400],["2024-08-07",5300.0,5300.0,5200.0,5200.0,250600],["2024-08-08",5200.0,5300.0,5100.0,5200.0,717400],["2024-08-09",5300.0,5400.0,5200.0,5300.0,568300],["2024-08-12",5300.0,5400.0,5200.0,5300.0,380900],["2024-08-13",5300.0,5300.0,5100.0,5300.0,264300],["2024-08-14",5200.0,5300.0,5100.0,5300.0,247000],["2024-08-15",5200.0,5200.0,5100.0,5200.0,210800],["2024-08-16",5200.0,5500.0,5200.0,5500.0,1371200],["2024-08-19",5500.0,5600.0,5400.0,5400.0,579200],["2024-08-20",5500.0,5600.0,5400.0,5600.0,719700],["2024-08-21",5500.0,5600.0,5400.0,5600.0,509900],["2024-08-22",5500.0,5700.0,5500.0,5700.0,906800],["2024-08-23",5600.0,5700.0,5500.0,5600.0,482400],["2024-08-26",5600.0,5700.0,5500.0,5500.0,520700],["2024-08-27",5600.0,5600.0,5500.0,5500.0,356200],["2024-08-28",5500.0,5600.0,5400.0,5600.0,384100],["2024-08-29",5600.0,5600.0,5500.0,5500.0,285400],["2024-08-30",5500.0,5600.0,5400.0,5500.0,219900],["2024-09-04",5500.0,5500.0,5300.0,5400.0,400800],["2024-09-05",5400.0,5500.0,5300.0,5400.0,405300],["2024-09-06",5400.0,5500.0,5300.0,5500.0,236500],["2024-09-09",5500.0,5500.0,5300.0,5400.0,58100],["2024-09-10",5400.0,5500.0,5200.0,5300.0,504100],["2024-09-11",5300.0,5300.0,5200.0,5300.0,83500],["2024-09-12",5300.0,5400.0,5200.0,5300.0,112500],["2024-09-13",5200.0,5400.0,5200.0,5400.0,317600],["2024-09-16",5300.0,5400.0,5200.0,5200.0,234200],["2024-09-17",5200.0,5300.0,5200.0,5300.0,238200],["2024-09-18",5300.0,5400.0,5200.0,5400.0,482000],["2024-09-19",5400.0,5400.0,5300.0,5400.0,186600],["2024-09-20",5400.0,5500.0,5300.0,5400.0,437300],["2024-09-23",5300.0,5400.0,5200.0,5300.0,328800],["2024-09-24",5300.0,5300.0,5200.0,5300.0,223200],["2024-09-25",5300.0,5400.0,5200.0,5300.0,409000],["2024-09-26",5300.0,5400.0,5200.0,5400.0,678700],["2024-09-27",5300.0,5400.0,5300.0,5300.0,379900],["2024-09-30",5300.0,5400.0,5200.0,5400.0,275900],["2024-10-01",5400.0,5600.0,5300.0,5600.0,1882800],["2024-10-02",5600.0,5600.0,5400.0,5500.0,361000],["2024-10-03",5500.0,5600.0,5400.0,5500.0,1631900],["2024-10-04",5500.0,5500.0,5400.0,5500.0,425700],["2024-10-07",5300.0,5500.0,5300.0,5500.0,345100],["2024-10-08",5400.0,5400.0,5300.0,5400.0,227100],["2024-10-09",5400.0,5400.0,5300.0,5400.0,311300],["2024-10-10",5300.0,5500.0,5300.0,5400.0,408400],["2024-10-11",5400.0,5400.0,5300.0,5400.0,194200],["2024-10-14",5300.0,5400.0,5200.0,5300.0,278800],["2024-10-15",5300.0,5400.0,5200.0,5300.0,334900],["2024-10-16",5200.0,5300.0,5200.0,5300.0,244400],["2024-10-17",5300.0,5300.0,5100.0,5300.0,365400],["2024-10-18",5200.0,5400.0,5200.0,5300.0,152500],["2024-10-21",5300.0,5300.0,5100.0,5200.0,505000],["2024-10-22",5200.0,5200.0,5000.0,5100.0,606900],["2024-10-23",5100.0,5200.0,5000.0,5200.0,219900],["2024-10-24",5100.0,5100.0,5000.0,5100.0,426000],["2024-10-25",5100.0,5100.0,5000.0,5100.0,234500],["2024-10-28",5000.0,5100.0,4900.0,5000.0,426200],["2024-10-29",5000.0,5100.0,4900.0,5000.0,334700],["2024-10-30",5000.0,5100.0,5000.0,5100.0,144300],["2024-10-31",5000.0,5100.0,4900.0,5100.0,230500],["2024-11-01",5000.0,5000.0,4900.0,5000.0,345600],["2024-11-04",4900.0,5000.0,4900.0,5000.0,233200],["2024-11-05",4900.0,5000.0,4900.0,4900.0,107500],["2024-11-06",4900.0,5000.0,4900.0,5000.0,250800],["2024-11-07",5000.0,5100.0,4900.0,5000.0,286800],["2024-11-08",5000.0,5000.0,4900.0,5000.0,121100],["2024-11-11",5000.0,5000.0,4800.0,5000.0,389800],["2024-11-12",4900.0,5000.0,4800.0,5000.0,122200],["2024-11-13",4900.0,4900.0,4800.0,4900.0,81400],["2024-11-14",4900.0,4900.0,4800.0,4900.0,433600],["2024-11-15",4800.0,4800.0,4600.0,4800.0,309200],["2024-11-18",4600.0,4800.0,4600.0,4800.0,210600],["2024-11-19",4800.0,4800.0,4600.0,4700.0,170000],["2024-11-20",4700.0,4800.0,4600.0,4700.0,379900],["2024-11-21",4700.0,4800.0,4600.0,4700.0,172100],["2024-11-22",4700.0,4800.0,4600.0,4600.0,230700],["2024-11-25",4600.0,4700.0,4500.0,4600.0,221500],["2024-11-26",4600.0,4700.0,4600.0,4600.0,458500],["2024-11-27",4700.0,4700.0,4600.0,4700.0,83500],["2024-11-28",4600.0,4700.0,4500.0,4600.0,257900],["2024-11-29",4600.0,4600.0,4500.0,4600.0,158100],["2024-12-02",4600.0,4600.0,4400.0,4500.0,380600],["2024-12-03",4500.0,4500.0,4300.0,4500.0,628200],["2024-12-04",4500.0,4500.0,4300.0,4400.0,440400],["2024-12-05",4400.0,4700.0,4200.0,4700.0,1688600],["2024-12-06",4600.0,4700.0,4500.0,4600.0,388000],["2024-12-09",4600.0,4700.0,4500.0,4600.0,466700],["2024-12-10",4600.0,4600.0,4500.0,4500.0,690400],["2024-12-11",4500.0,4600.0,4400.0,4500.0,464000],["2024-12-12",4500.0,4600.0,4400.0,4600.0,498000],["2024-12-13",4600.0,4600.0,4400.0,4400.0,283400],["2024-12-16",4400.0,4600.0,4400.0,4500.0,157500],["2024-12-17",4500.0,4500.0,4400.0,4500.0,86300],["2024-12-18",4500.0,4500.0,4400.0,4500.0,94600],["2024-12-19",4500.0,4500.0,4300.0,4500.0,498600],["2024-12-20",4400.0,4500.0,4300.0,4400.0,232000],["2024-12-23",4300.0,4900.0,4300.0,4900.0,2209900],["2024-12-24",4800.0,4900.0,4700.0,4800.0,595300],["2024-12-25",4800.0,5100.0,4800.0,5000.0,1656000],["2024-12-26",4900.0,5000.0,4800.0,4900.0,541900],["2024-12-27",4900.0,4900.0,4800.0,4900.0,391200],["2024-12-30",4900.0,4900.0,4600.0,4800.0,540000],["2024-12-31",4800.0,4800.0,4600.0,4700.0,170800],["2025-01-02",4700.0,4800.0,4600.0,4700.0,267900],["2025-01-03",4700.0,4700.0,4600.0,4600.0,355800],["2025-01-06",4600.0,4600.0,4500.0,4500.0,302700],["2025-01-07",4500.0,4600.0,4400.0,4500.0,336600],["2025-01-08",4500.0,4600.0,4400.0,4600.0,406400],["2025-01-09",4600.0,4700.0,4500.0,4600.0,297600],["2025-01-10",4600.0,4600.0,4400.0,4600.0,281700],["2025-01-13",4500.0,4600.0,4400.0,4500.0,411500],["2025-01-14",4500.0,4700.0,4500.0,4700.0,494500],["2025-01-15",4600.0,5200.0,4500.0,5200.0,2034700],["2025-01-16",5100.0,5400.0,5000.0,5100.0,1359300],["2025-01-17",5000.0,5100.0,4900.0,5100.0,1478100],["2025-01-20",5000.0,5200.0,4900.0,5000.0,865700],["2025-01-21",4900.0,5100.0,4900.0,5000.0,524900],["2025-01-22",5000.0,5000.0,4800.0,4900.0,674800],["2025-01-23",4900.0,5000.0,4800.0,4900.0,582200],["2025-01-24",5000.0,5100.0,4800.0,4900.0,413700],["2025-02-03",4900.0,5000.0,4800.0,4900.0,447500],["2025-02-04",4900.0,5200.0,4900.0,5100.0,1332200],["2025-02-05",5200.0,5200.0,5000.0,5000.0,426000],["2025-02-06",5000.0,5200.0,5000.0,5000.0,697600],["2025-02-07",5000.0,5200.0,5000.0,5100.0,555400],["2025-02-10",5100.0,5200.0,5000.0,5100.0,852900],["2025-02-11",5100.0,5200.0,5000.0,5200.0,889700],["2025-02-12",5200.0,5300.0,5100.0,5200.0,1572000],["2025-02-13",5200.0,5300.0,5100.0,5200.0,421400],["2025-02-14",5200.0,5400.0,5100.0,5300.0,1820300],["2025-02-17",5300.0,5600.0,5300.0,5500.0,2393500],["2025-02-18",5500.0,5600.0,5300.0,5500.0,1292100],["2025-02-19",5500.0,5500.0,5300.0,5500.0,953700],["2025-02-20",5500.0,5500.0,5300.0,5400.0,1290600],["2025-02-21",5400.0,5400.0,5200.0,5300.0,842100],["2025-02-24",5300.0,5500.0,5300.0,5500.0,936500],["2025-02-25",5500.0,5500.0,5300.0,5500.0,1117100],["2025-02-26",5500.0,5600.0,5400.0,5500.0,1854100],["2025-02-27",5500.0,5600.0,5400.0,5600.0,1332500],["2025-02-28",5500.0,5700.0,5500.0,5600.0,1224400],["2025-03-03",5500.0,5600.0,5400.0,5600.0,1117600],["2025-03-04",5600.0,5600.0,5300.0,5400.0,967500],["2025-03-05",5400.0,5500.0,5300.0,5400.0,860600],["2025-03-06",5300.0,5500.0,5300.0,5500.0,916000],["2025-03-07",5500.0,5600.0,5400.0,5500.0,840300],["2025-03-10",5500.0,5600.0,5300.0,5400.0,1369300],["2025-03-11",5400.0,5400.0,5200.0,5400.0,1236300],["2025-03-12",5300.0,5500.0,5300.0,5500.0,1211700],["2025-03-13",5500.0,5500.0,5300.0,5400.0,997200],["2025-03-14",5300.0,5400.0,5200.0,5300.0,1102800],["2025-03-17",5300.0,5400.0,5200.0,5400.0,868900],["2025-03-18",5300.0,5400.0,5200.0,5300.0,354400],["2025-03-19",5300.0,5400.0,5200.0,5300.0,750800],["2025-03-20",5300.0,5400.0,5200.0,5300.0,521400],["2025-03-21",5300.0,5400.0,5200.0,5400.0,481400],["2025-03-24",5400.0,5400.0,5200.0,5400.0,528400],["2025-03-25",5400.0,5400.0,5200.0,5400.0,529600],["2025-03-26",5300.0,5400.0,5200.0,5300.0,375500],["2025-03-27",5200.0,5300.0,5100.0,5200.0,1018800],["2025-03-28",5200.0,5200.0,5100.0,5100.0,532200],["2025-03-31",5100.0,5100.0,4900.0,5000.0,820700],["2025-04-01",5000.0,5100.0,5000.0,5100.0,228200],["2025-04-02",5000.0,5100.0,5000.0,5000.0,527200],["2025-04-03",5000.0,5000.0,4300.0,4300.0,3381500],["2025-04-04",4200.0,4300.0,3800.0,4200.0,2004700],["2025-04-08",4000.0,4000.0,3400.0,3500.0,2016900],["2025-04-09",3500.0,3900.0,3300.0,3600.0,1613800],["2025-04-10",4000.0,4100.0,4000.0,4100.0,257900],["2025-04-11",4300.0,4400.0,4100.0,4400.0,2161400],["2025-04-14",4400.0,4500.0,4300.0,4500.0,1043000],["2025-04-15",4500.0,4500.0,4200.0,4400.0,697600],["2025-04-16",4400.0,4400.0,4200.0,4300.0,317200],["2025-04-17",4300.0,4400.0,4200.0,4300.0,300400],["2025-04-18",4300.0,4500.0,4300.0,4300.0,833200],["2025-04-21",4300.0,4400.0,4300.0,4400.0,862200],["2025-04-22",4400.0,5000.0,4400.0,5000.0,9460500],["2025-04-23",5600.0,5600.0,5100.0,5600.0,5008600],["2025-04-24",6300.0,6400.0,5500.0,5900.0,7455400],["2025-04-25",5900.0,6000.0,5000.0,5000.0,11255800],["2025-04-28",5200.0,5200.0,4500.0,4700.0,4702800],["2025-04-29",4700.0,4700.0,4400.0,4600.0,2566200],["2025-05-05",4500.0,4800.0,4500.0,4600.0,1838101],["2025-05-06",4500.0,4600.0,4400.0,4600.0,2435900],["2025-05-07",4500.0,4600.0,4400.0,4500.0,1105800],["2025-05-08",4500.0,4600.0,4400.0,4500.0,1308900],["2025-05-09",4500.0,4600.0,4400.0,4500.0,931401],["2025-05-12",4500.0,4600.0,4400.0,4600.0,1039000],["2025-05-13",4600.0,4700.0,4500.0,4600.0,1362700],["2025-05-14",4600.0,4700.0,4500.0,4600.0,1399700],["2025-05-15",4600.0,4800.0,4600.0,4800.0,1690800],["2025-05-16",4800.0,4900.0,4700.0,4800.0,2243400],["2025-05-19",4600.0,4800.0,4600.0,4600.0,780200],["2025-05-20",4700.0,4800.0,4600.0,4600.0,1294700],["2025-05-21",4500.0,4700.0,4400.0,4600.0,2272800],["2025-05-22",4500.0,4700.0,4500.0,4600.0,918700],["2025-05-23",4600.0,4700.0,4500.0,4600.0,451800],["2025-05-26",4600.0,4700.0,4500.0,4600.0,1721500],["2025-05-27",4600.0,4700.0,4600.0,4700.0,1303600],["2025-05-28",4700.0,4800.0,4600.0,4700.0,1559900],["2025-05-29",4700.0,4700.0,4600.0,4700.0,636700],["2025-05-30",4700.0,4800.0,4600.0,4700.0,2358300],["2025-06-02",4800.0,4800.0,4600.0,4800.0,678700],["2025-06-03",4800.0,5000.0,4800.0,4900.0,2579700],["2025-06-04",4900.0,5000.0,4800.0,4900.0,1495100],["2025-06-05",4900.0,4900.0,4700.0,4800.0,1253100],["2025-06-06",4800.0,4800.0,4600.0,4700.0,1632200],["2025-06-09",4700.0,4800.0,4600.0,4600.0,378100],["2025-06-10",4600.0,4700.0,4600.0,4600.0,863900],["2025-06-11",4700.0,4700.0,4600.0,4600.0,296700],["2025-06-12",4600.0,4700.0,4600.0,4700.0,357500],["2025-06-13",4600.0,4700.0,4500.0,4700.0,1420000],["2025-06-16",4600.0,4700.0,4500.0,4600.0,477400],["2025-06-17",4700.0,4700.0,4600.0,4700.0,579400],["2025-06-18",4700.0,4700.0,4500.0,4600.0,817700],["2025-06-19",4600.0,4600.0,4500.0,4600.0,488800],["2025-06-20",4600.0,4700.0,4500.0,4600.0,629300],["2025-06-23",4600.0,4600.0,4500.0,4600.0,610600],["2025-06-24",4600.0,4700.0,4500.0,4600.0,1030500],["2025-06-25",4600.0,4700.0,4500.0,4600.0,528800],["2025-06-26",4600.0,4600.0,4500.0,4600.0,547900],["2025-06-27",4500.0,4600.0,4500.0,4500.0,394200],["2025-06-30",4600.0,4600.0,4500.0,4500.0,804600],["2025-07-01",4600.0,4600.0,4500.0,4600.0,454700],["2025-07-02",4600.0,4700.0,4400.0,4700.0,2867400],["2025-07-03",4700.0,4700.0,4600.0,4700.0,1182000],["2025-07-04",4700.0,4700.0,4500.0,4700.0,1090400],["2025-07-07",4700.0,4700.0,4600.0,4700.0,832800],["2025-07-08",4700.0,4800.0,4600.0,4800.0,1973200],["2025-07-09",4800.0,5200.0,4800.0,5100.0,6636700],["2025-07-10",5100.0,5200.0,4900.0,5100.0,2225300],["2025-07-11",5100.0,5200.0,4900.0,5000.0,3859800],["2025-07-14",5000.0,5200.0,4900.0,5200.0,2920800],["2025-07-15",5200.0,5800.0,5100.0,5800.0,10888700],["2025-07-16",5800.0,5900.0,5700.0,5900.0,2191200],["2025-07-17",5800.0,6000.0,5500.0,5700.0,5549500],["2025-07-18",5700.0,6100.0,5600.0,5900.0,5812700],["2025-07-21",6000.0,6300.0,5800.0,5900.0,5163300],["2025-07-22",6000.0,6100.0,5700.0,6000.0,3741700],["2025-07-23",5900.0,6200.0,5800.0,5900.0,4158000],["2025-07-24",5900.0,6000.0,5700.0,5800.0,3122600],["2025-07-25",5900.0,6100.0,5800.0,6000.0,5315000],["2025-07-28",6000.0,6700.0,5900.0,6700.0,8320000],["2025-07-29",6700.0,7500.0,6300.0,6400.0,12301800],["2025-07-30",6800.0,6800.0,6200.0,6600.0,6223100],["2025-07-31",6600.0,7000.0,6500.0,6800.0,5569800],["2025-08-01",6800.0,6900.0,6300.0,6500.0,5786600],["2025-08-04",6500.0,6700.0,6400.0,6600.0,3831100],["2025-08-05",6700.0,7000.0,6400.0,6800.0,8550000],["2025-08-06",6800.0,6900.0,6600.0,6800.0,2936400],["2025-08-07",6800.0,7200.0,6700.0,7200.0,7457100],["2025-08-08",7200.0,7300.0,6900.0,7100.0,3787100],["2025-08-11",7100.0,7100.0,6800.0,7000.0,3785100],["2025-08-12",7000.0,7100.0,6800.0,6900.0,2021100],["2025-08-13",7000.0,7100.0,6700.0,7000.0,4910100],["2025-08-14",7000.0,7200.0,6900.0,7100.0,4441900],["2025-08-15",7100.0,7200.0,6800.0,6800.0,3255500],["2025-08-18",6900.0,6900.0,6700.0,6900.0,3296400],["2025-08-19",6900.0,7000.0,6800.0,7000.0,3216800],["2025-08-20",7000.0,7100.0,6600.0,6800.0,4728900],["2025-08-21",6800.0,7000.0,6600.0,6700.0,4707000],["2025-08-22",6700.0,6700.0,6100.0,6300.0,4223000],["2025-08-25",6300.0,6500.0,6100.0,6200.0,2086000],["2025-08-26",6300.0,6500.0,6000.0,6500.0,2266300],["2025-08-27",6500.0,6600.0,6400.0,6500.0,1627000],["2025-08-28",6500.0,7300.0,6300.0,7100.0,7261000],["2025-08-29",7100.0,7800.0,7000.0,7600.0,10056200],["2025-09-03",7600.0,7900.0,7300.0,7600.0,3820700],["2025-09-04",7600.0,7600.0,7300.0,7400.0,3147200],["2025-09-05",7500.0,7500.0,6900.0,7000.0,5018700],["2025-09-08",6900.0,7100.0,6500.0,6600.0,4726200],["2025-09-09",6600.0,6800.0,6300.0,6800.0,2307300],["2025-09-10",6800.0,7000.0,6600.0,6800.0,1361000],["2025-09-11",6800.0,6800.0,6400.0,6700.0,1978300],["2025-09-12",6700.0,6700.0,6500.0,6700.0,1279100],["2025-09-15",6700.0,6800.0,6600.0,6800.0,1555900],["2025-09-16",6700.0,7000.0,6600.0,6700.0,1737600],["2025-09-17",6700.0,6700.0,6500.0,6600.0,1207700],["2025-09-18",6500.0,6700.0,6400.0,6600.0,1335000],["2025-09-19",6500.0,6600.0,6400.0,6600.0,883500],["2025-09-22",6500.0,6600.0,6300.0,6400.0,1181700],["2025-09-23",6400.0,6500.0,6300.0,6500.0,617900],["2025-09-24",6500.0,6600.0,6300.0,6500.0,882300],["2025-09-25",6500.0,6600.0,6400.0,6500.0,446300],["2025-09-26",6500.0,6600.0,6300.0,6400.0,768000],["2025-09-29",6400.0,6400.0,6300.0,6400.0,952900],["2025-09-30",6300.0,6400.0,6100.0,6300.0,1318000],["2025-10-01",6200.0,6400.0,6200.0,6400.0,425500],["2025-10-02",6400.0,6400.0,6200.0,6300.0,596200],["2025-10-03",6300.0,6300.0,6100.0,6200.0,869000],["2025-10-06",6200.0,6800.0,6100.0,6700.0,2123700],["2025-10-07",6700.0,6700.0,6400.0,6600.0,796700],["2025-10-08",6700.0,7000.0,6500.0,6700.0,1604300],["2025-10-09",6700.0,6700.0,6500.0,6600.0,431500],["2025-10-10",6600.0,6600.0,6400.0,6400.0,1000200],["2025-10-13",6400.0,6500.0,6200.0,6400.0,946400],["2025-10-14",6400.0,6500.0,6200.0,6400.0,1609700],["2025-10-15",6300.0,6400.0,6200.0,6200.0,1035400],["2025-10-16",6200.0,6300.0,6200.0,6300.0,956700],["2025-10-17",6300.0,6300.0,6100.0,6200.0,1294800],["2025-10-20",6200.0,6200.0,5400.0,5700.0,1670400],["2025-10-21",5700.0,6000.0,5500.0,5800.0,1390900],["2025-10-22",5800.0,5800.0,5600.0,5800.0,507700],["2025-10-23",5800.0,5800.0,5600.0,5700.0,390300],["2025-10-24",5700.0,5700.0,5500.0,5700.0,453800],["2025-10-27",5700.0,5700.0,5500.0,5600.0,454700],["2025-10-28",5700.0,5700.0,5500.0,5700.0,642500],["2025-10-29",5700.0,5800.0,5600.0,5800.0,546000],["2025-10-30",5800.0,5800.0,5600.0,5700.0,408500],["2025-10-31",5700.0,5700.0,5500.0,5600.0,505100],["2025-11-03",5600.0,5700.0,5400.0,5400.0,618400],["2025-11-04",5500.0,5800.0,5400.0,5800.0,1383200],["2025-11-05",5600.0,5800.0,5600.0,5700.0,506500],["2025-11-06",5600.0,5600.0,5500.0,5500.0,225000],["2025-11-07",5600.0,5600.0,5400.0,5400.0,655300],["2025-11-10",5500.0,5600.0,5400.0,5500.0,607200],["2025-11-11",5400.0,5500.0,5400.0,5500.0,322500],["2025-11-12",5500.0,5600.0,5400.0,5600.0,689100],["2025-11-13",5600.0,5600.0,5400.0,5500.0,334700],["2025-11-14",5500.0,5500.0,5400.0,5500.0,322500],["2025-11-17",5500.0,5600.0,5500.0,5600.0,709400],["2025-11-18",5600.0,5700.0,5500.0,5600.0,571200],["2025-11-19",5500.0,5600.0,5500.0,5600.0,359500],["2025-11-20",5600.0,5600.0,5400.0,5500.0,315000],["2025-11-21",5500.0,5500.0,5400.0,5500.0,483300],["2025-11-24",5400.0,5500.0,5400.0,5500.0,209600],["2025-11-25",5500.0,5500.0,5300.0,5400.0,416700],["2025-11-26",5400.0,5500.0,5300.0,5500.0,193700],["2025-11-27",5500.0,5600.0,5400.0,5600.0,1000900],["2025-11-28",5500.0,5600.0,5400.0,5400.0,477600],["2025-12-01",5400.0,5500.0,5400.0,5500.0,451000],["2025-12-02",5500.0,5600.0,5300.0,5500.0,1038400],["2025-12-03",5500.0,5500.0,5400.0,5500.0,657300],["2025-12-04",5500.0,5600.0,5500.0,5600.0,870500],["2025-12-05",5600.0,5700.0,5500.0,5600.0,961600],["2025-12-08",5500.0,5600.0,5400.0,5600.0,987000],["2025-12-09",5500.0,5700.0,5400.0,5700.0,1553400],["2025-12-10",5700.0,5900.0,5600.0,5800.0,1329500],["2025-12-11",5800.0,6000.0,5700.0,6000.0,1903100],["2025-12-12",6100.0,6400.0,6000.0,6000.0,4341800],["2025-12-15",6000.0,6300.0,5900.0,6000.0,1185400],["2025-12-16",7000.0,7000.0,5700.0,6100.0,2205200],["2025-12-17",5900.0,6100.0,5800.0,5900.0,703200],["2025-12-18",5900.0,6000.0,5800.0,6000.0,1459900],["2025-12-19",5900.0,6100.0,5800.0,5800.0,1168800],["2025-12-22",5900.0,6100.0,5900.0,6100.0,1826700],["2025-12-23",5900.0,6300.0,5900.0,6200.0,2870100],["2025-12-24",6300.0,7100.0,6200.0,6900.0,7116800],["2025-12-25",6800.0,7000.0,6200.0,6200.0,2860600],["2025-12-26",6200.0,6400.0,5700.0,6100.0,2950000],["2025-12-29",6000.0,6300.0,5900.0,6200.0,800000],["2025-12-30",6300.0,6400.0,6000.0,6200.0,1204000],["2025-12-31",6200.0,6300.0,6000.0,6100.0,1106500],["2026-01-05",6100.0,6200.0,6000.0,6100.0,1179000],["2026-01-06",6100.0,6100.0,5900.0,6100.0,969600],["2026-01-07",6000.0,6100.0,6000.0,6100.0,1261000],["2026-01-08",6000.0,6100.0,5900.0,6100.0,1447400],["2026-01-09",6100.0,6100.0,5800.0,6000.0,1158500],["2026-01-12",6000.0,6300.0,5900.0,6300.0,2139000],["2026-01-13",6300.0,6400.0,6100.0,6200.0,1651900],["2026-01-14",6100.0,6200.0,6000.0,6200.0,1650200],["2026-01-15",6100.0,6100.0,5900.0,6100.0,1076800],["2026-01-16",6100.0,6200.0,6000.0,6100.0,1031700],["2026-01-19",6100.0,6200.0,6000.0,6100.0,767000],["2026-01-20",6100.0,6200.0,6000.0,6100.0,948700],["2026-01-21",6000.0,6200.0,5900.0,6100.0,1329000],["2026-01-22",6100.0,6300.0,6000.0,6200.0,1608600],["2026-01-23",6200.0,6200.0,6000.0,6100.0,833300],["2026-01-26",6100.0,6100.0,5800.0,6000.0,1093100],["2026-01-27",6000.0,6000.0,5800.0,6000.0,765800],["2026-01-28",5900.0,6000.0,5800.0,5900.0,652200],["2026-01-29",5900.0,6000.0,5800.0,5900.0,609400],["2026-01-30",5900.0,6000.0,5800.0,5900.0,515700],["2026-02-02",6000.0,6000.0,5800.0,5900.0,379800],["2026-02-03",5900.0,5900.0,5800.0,5900.0,1089600],["2026-02-04",5900.0,6000.0,5800.0,6000.0,610300],["2026-02-05",5900.0,6000.0,5800.0,5900.0,409100],["2026-02-06",5800.0,5900.0,5700.0,5800.0,630900],["2026-02-09",5700.0,5900.0,5600.0,5600.0,834900],["2026-02-10",5700.0,5800.0,5600.0,5700.0,456400],["2026-02-11",5800.0,5900.0,5700.0,5800.0,447200],["2026-02-12",5800.0,5900.0,5800.0,5800.0,115800],["2026-02-13",5800.0,6000.0,5700.0,6000.0,632100],["2026-02-23",6000.0,6000.0,5900.0,6000.0,267000],["2026-02-24",6000.0,6100.0,5900.0,5900.0,845600],["2026-02-25",6000.0,6000.0,5800.0,6000.0,956200],["2026-02-26",6000.0,6000.0,5900.0,6000.0,230500],["2026-02-27",6000.0,6100.0,5900.0,6000.0,853200],["2026-03-02",5900.0,5900.0,5600.0,5800.0,1293100],["2026-03-03",5700.0,5900.0,5600.0,5700.0,1328300],["2026-03-04",5600.0,5800.0,5500.0,5800.0,703500],["2026-03-05",5700.0,6100.0,5700.0,5900.0,2278800],["2026-03-06",5900.0,5900.0,5700.0,5900.0,723800],["2026-03-09",5700.0,5700.0,5000.0,5000.0,2907200],["2026-03-10",5000.0,5400.0,5000.0,5200.0,1236500],["2026-03-11",5300.0,5500.0,5200.0,5400.0,866600],["2026-03-12",5400.0,5500.0,5300.0,5300.0,293800],["2026-03-13",5300.0,5300.0,5200.0,5300.0,453500],["2026-03-16",5200.0,5300.0,5200.0,5300.0,224000],["2026-03-17",5200.0,5400.0,5200.0,5300.0,526200],["2026-03-18",5300.0,5300.0,5200.0,5300.0,195100],["2026-03-19",5200.0,5300.0,5100.0,5200.0,741900],["2026-03-20",5200.0,5200.0,5000.0,5200.0,459100],["2026-03-23",5200.0,5200.0,4800.0,5000.0,544000],["2026-03-24",5000.0,5200.0,5000.0,5100.0,375100],["2026-03-25",5100.0,5200.0,5000.0,5200.0,418600],["2026-03-26",5200.0,5300.0,5100.0,5300.0,878800],["2026-03-27",5200.0,5800.0,5100.0,5600.0,1869500],["2026-03-30",5400.0,5500.0,5300.0,5400.0,418500],["2026-03-31",5300.0,5500.0,5300.0,5500.0,1225400],["2026-04-01",5500.0,5600.0,5300.0,5500.0,1603500],["2026-04-02",5600.0,5600.0,5300.0,5400.0,324000],["2026-04-03",5400.0,5400.0,5100.0,5200.0,704200],["2026-04-06",5200.0,5300.0,5100.0,5100.0,307500],["2026-04-07",5200.0,5300.0,5100.0,5300.0,318800],["2026-04-08",5400.0,5600.0,5300.0,5500.0,1476800],["2026-04-09",5500.0,5500.0,5300.0,5300.0,302600],["2026-04-10",5400.0,5400.0,5300.0,5300.0,636100],["2026-04-13",5300.0,5300.0,5200.0,5300.0,7106400],["2026-04-14",5200.0,5300.0,5200.0,5300.0,180200],["2026-04-15",5300.0,5400.0,5100.0,5200.0,685800],["2026-04-16",5200.0,5300.0,5100.0,5200.0,812900],["2026-04-17",5200.0,5300.0,5100.0,5200.0,454500],["2026-04-20",5200.0,5300.0,5200.0,5200.0,163500],["2026-04-21",5200.0,5300.0,5200.0,5300.0,546800],["2026-04-22",5200.0,5300.0,5200.0,5300.0,308100],["2026-04-23",5200.0,5300.0,5100.0,5200.0,938500],["2026-04-24",5200.0,5200.0,5100.0,5200.0,555100],["2026-04-28",5100.0,5200.0,5000.0,5100.0,288100],["2026-04-29",5100.0,5200.0,5100.0,5200.0,626300],["2026-05-04",5100.0,5200.0,5000.0,5200.0,483400],["2026-05-05",5100.0,5100.0,5000.0,5000.0,179600],["2026-05-06",5100.0,5200.0,5000.0,5100.0,1255800],["2026-05-07",5100.0,5200.0,5000.0,5100.0,517500],["2026-05-08",5000.0,5100.0,5000.0,5000.0,169800],["2026-05-11",5100.0,5100.0,4900.0,5000.0,492800],["2026-05-12",5000.0,5000.0,4900.0,4900.0,229900],["2026-05-13",5000.0,5000.0,4900.0,5000.0,440700],["2026-05-14",5000.0,5000.0,4900.0,5000.0,125600],["2026-05-15",4900.0,5000.0,4900.0,4900.0,271400],["2026-05-18",4900.0,5000.0,4800.0,4900.0,460500],["2026-05-19",4900.0,5000.0,4800.0,4900.0,395100],["2026-05-20",4800.0,4900.0,4700.0,4800.0,542800],["2026-05-21",4800.0,4800.0,4700.0,4800.0,185000],["2026-05-22",4800.0,4900.0,4700.0,4900.0,784900],["2026-05-25",4900.0,4900.0,4700.0,4800.0,600700],["2026-05-26",4700.0,4800.0,4700.0,4800.0,225900],["2026-05-27",4700.0,4800.0,4700.0,4800.0,547900],["2026-05-28",4700.0,4800.0,4600.0,4700.0,437500],["2026-05-29",4600.0,4700.0,4600.0,4600.0,636100],["2026-06-01",4600.0,4700.0,4500.0,4600.0,767700],["2026-06-02",4600.0,4700.0,4400.0,4500.0,479300],["2026-06-03",4500.0,4600.0,4400.0,4600.0,364400],["2026-06-04",4500.0,4600.0,4500.0,4600.0,156800],["2026-06-05",4500.0,4600.0,4400.0,4500.0,361800],["2026-06-08",4500.0,4500.0,4400.0,4400.0,314500],["2026-06-09",4400.0,4500.0,4400.0,4400.0,401200],["2026-06-10",4500.0,4600.0,4400.0,4600.0,540200],["2026-06-11",4500.0,4600.0,4500.0,4500.0,187400],["2026-06-12",4500.0,4600.0,4400.0,4500.0,382700],["2026-06-15",4500.0,4700.0,4500.0,4700.0,776800],["2026-06-16",4700.0,4800.0,4600.0,4800.0,588300],["2026-06-17",4700.0,4800.0,4600.0,4700.0,595800],["2026-06-18",4700.0,4700.0,4600.0,4700.0,287000],["2026-06-19",4600.0,4700.0,4500.0,4700.0,284800],["2026-06-22",4700.0,4700.0,4500.0,4500.0,124800],["2026-06-23",4500.0,4700.0,4500.0,4600.0,350400],["2026-06-24",4600.0,4600.0,4500.0,4600.0,136700],["2026-06-25",4600.0,4700.0,4500.0,4500.0,299000],["2026-06-26",4600.0,4600.0,4500.0,4600.0,154100],["2026-06-29",4600.0,4700.0,4600.0,4600.0,938000],["2026-06-30",4600.0,4800.0,4600.0,4800.0,960700],["2026-07-01",4800.0,5200.0,4700.0,5200.0,2109400],["2026-07-02",5200.0,5400.0,5000.0,5200.0,2437600],["2026-07-03",5200.0,5300.0,5100.0,5300.0,1572700],["2026-07-06",5200.0,5500.0,5000.0,5200.0,2936400],["2026-07-07",5200.0,5300.0,5000.0,5300.0,705800],["2026-07-08",5300.0,5300.0,5000.0,5200.0,1077900],["2026-07-09",5200.0,5200.0,4900.0,5000.0,960300],["2026-07-10",5000.0,5100.0,4800.0,4800.0,509200],["2026-07-13",4800.0,4900.0,4600.0,4700.0,1028900],["2026-07-14",4700.0,4800.0,4600.0,4800.0,612200],["2026-07-15",4700.0,4800.0,4600.0,4600.0,303700],["2026-07-16",4700.0,4700.0,4500.0,4600.0,677600],["2026-07-17",4600.0,4800.0,4600.0,4700.0,485200],["2026-07-20",4700.0,4700.0,4500.0,4500.0,446400],["2026-07-21",4500.0,4600.0,4500.0,4600.0,456300],["2026-07-22",4500.0,4600.0,4400.0,4500.0,463900],["2026-07-23",4500.0,4600.0,4400.0,4600.0,874000],["2026-07-24",4600.0,4600.0,4400.0,4500.0,370500],["2026-07-27",4500.0,4600.0,4300.0,4300.0,438100],["2026-07-28",4400.0,4600.0,4300.0,4500.0,678300],["2026-07-29",4400.0,4500.0,4400.0,4400.0,175400],["2026-07-30",4400.0,4800.0,4400.0,4800.0,1494800],["2026-07-31",4800.0,4800.0,4500.0,4500.0,911800],["2026-08-03",4500.0,4800.0,4500.0,4700.0,718200],["2026-08-04",4700.0,4700.0,4600.0,4700.0,329800],["2026-08-05",4600.0,4800.0,4600.0,4700.0,624400],["2026-08-06",4700.0,4700.0,4500.0,4600.0,187600],["2026-08-07",4500.0,4600.0,4500.0,4600.0,362900],["2026-08-10",4500.0,4700.0,4500.0,4700.0,529400],["2026-08-11",4700.0,4700.0,4500.0,4700.0,558100],["2026-08-12",4700.0,4700.0,4600.0,4700.0,217500],["2026-08-13",4700.0,4700.0,4500.0,4500.0,423700],["2026-08-14",4500.0,4600.0,4400.0,4500.0,415500],["2026-08-17",4500.0,4600.0,4500.0,4600.0,260900],["2026-08-18",4500.0,4600.0,4400.0,4500.0,461400],["2026-08-19",4500.0,4500.0,4400.0,4500.0,111300],["2026-08-20",4500.0,4500.0,4400.0,4500.0,150300],["2026-08-21",4500.0,4700.0,4400.0,4700.0,803700],["2026-08-24",4700.0,4700.0,4500.0,4500.0,687700],["2026-08-25",4600.0,4600.0,4500.0,4500.0,690400],["2026-08-26",4500.0,4600.0,4400.0,4600.0,404500],["2026-08-27",4600.0,4600.0,4400.0,4500.0,381500],["2026-08-28",4500.0,4600.0,4400.0,4600.0,624900],["2026-09-03",4600.0,4600.0,4400.0,4500.0,321600],["2026-09-04",4600.0,4600.0,4400.0,4500.0,347500],["2026-09-07",4500.0,4500.0,4400.0,4500.0,398100],["2026-09-08",4400.0,4500.0,4400.0,4500.0,208800],["2026-09-09",4500.0,4500.0,4300.0,4500.0,796800],["2026-09-10",4400.0,4500.0,4300.0,4400.0,255500],["2026-09-11",4400.0,4400.0,4300.0,4400.0,314800],["2026-09-14",4300.0,4400.0,4200.0,4300.0,390700],["2026-09-15",4300.0,4400.0,4300.0,4400.0,229300],["2026-09-16",4300.0,4400.0,4200.0,4300.0,264000],["2026-09-17",4300.0,4400.0,4200.0,4400.0,435800],["2026-09-18",4300.0,4400.0,4200.0,4300.0,276600],["2026-09-21",4400.0,4400.0,4200.0,4200.0,138800],["2026-09-22",4200.0,4300.0,4200.0,4200.0,154000],["2026-09-23",4200.0,4300.0,4200.0,4200.0,191400],["2026-09-24",4200.0,4300.0,4100.0,4100.0,309100],["2026-09-25",4100.0,4300.0,4100.0,4100.0,157500],["2026-09-28",4100.0,4200.0,4000.0,4000.0,408600],["2026-09-29",4000.0,4100.0,4000.0,4100.0,361600],["2026-09-30",4000.0,4100.0,4000.0,4000.0,135000],["2026-10-01",4000.0,4100.0,4000.0,4100.0,356200],["2026-10-02",4100.0,4100.0,3900.0,4000.0,290900]]}