{"sym":"ATA","index":false,"bars":[["2009-09-08",17341.91,17341.91,17341.91,17341.91,110300],["2009-09-09",18209.0,18209.0,18209.0,18209.0,1000],["2009-09-10",19076.1,19076.1,19076.1,19076.1,50],["2009-09-11",20015.45,20015.45,20015.45,20015.45,46500],["2009-09-14",20954.81,20954.81,20954.81,20954.81,34450],["2009-09-15",21966.42,21966.42,21821.9,21966.42,162170],["2009-09-16",22616.74,22616.74,20882.55,20882.55,64790],["2009-09-17",20232.23,20521.26,19870.94,20232.23,38710],["2009-09-18",19437.39,20232.23,19437.39,19509.65,21330],["2009-09-21",18931.58,20449.0,18931.58,20449.0,45990],["2009-09-22",21460.61,21460.61,21460.61,21460.61,76100],["2009-09-23",21460.61,21749.64,21099.32,21460.61,74150],["2009-09-24",20449.0,21388.35,20449.0,20593.52,31520],["2009-09-25",20593.52,20738.03,20232.23,20665.77,77870],["2009-09-28",21388.35,21388.35,19870.94,20593.52,39810],["2009-09-29",20954.81,20954.81,20449.0,20738.03,63570],["2009-09-30",20954.81,20954.81,20304.48,20810.29,43680],["2009-10-01",20738.03,20810.29,20593.52,20810.29,91570],["2009-10-02",20159.97,20376.74,20159.97,20376.74,21660],["2009-10-05",20593.52,20593.52,20376.74,20449.0,11840],["2009-10-06",19654.16,20593.52,19654.16,20593.52,23350],["2009-10-07",20593.52,20954.81,20593.52,20954.81,35930],["2009-10-08",20954.81,20954.81,20593.52,20954.81,37220],["2009-10-09",20954.81,21316.1,20954.81,21243.84,94250],["2009-10-12",22038.68,22038.68,21388.35,21677.39,61900],["2009-10-13",21821.9,21821.9,21677.39,21749.64,42090],["2009-10-14",21316.1,21894.16,21316.1,21749.64,73300],["2009-10-15",22038.68,22761.25,21894.16,22761.25,238080],["2009-10-16",23845.12,23845.12,23845.12,23845.12,64030],["2009-10-19",25001.25,25001.25,25001.25,25001.25,5960],["2009-10-20",26229.64,26229.64,26229.64,26229.64,83970],["2009-10-21",27530.28,27530.28,27313.51,27530.28,387300],["2009-10-22",28903.18,28903.18,28758.66,28903.18,235160],["2009-10-23",30348.34,30348.34,30348.34,30348.34,161830],["2009-10-26",31865.76,31865.76,28830.92,28830.92,157730],["2009-10-27",27458.02,27458.02,27458.02,27458.02,54920],["2009-10-28",26374.15,28180.6,26374.15,26735.44,81660],["2009-10-29",25651.57,26663.18,25434.8,26663.18,100340],["2009-10-30",27963.83,27963.83,27674.8,27963.83,83070],["2009-11-02",26607.09,26757.84,26607.09,26607.09,30420],["2009-11-03",25325.73,25325.73,25325.73,25325.73,6330],["2009-11-04",24119.74,24119.74,24119.74,24119.74,16030],["2009-11-05",23064.5,24119.74,22913.76,23742.87,73700],["2009-11-06",24798.11,24873.49,23064.5,23064.5,42740],["2009-11-09",22009.27,22235.39,21933.89,21933.89,62060],["2009-11-10",21104.78,21858.52,21104.78,21858.52,48390],["2009-11-11",22687.63,22687.63,21858.52,22687.63,11150],["2009-11-12",23742.87,23742.87,23516.75,23742.87,21020],["2009-11-13",22763.01,23969.0,22763.01,23969.0,9030],["2009-11-16",22838.38,23064.5,22838.38,22989.13,24020],["2009-11-17",22989.13,22989.13,22536.89,22612.26,17870],["2009-11-18",22612.26,22612.26,22084.64,22235.39,10030],["2009-11-19",21933.89,23290.63,21933.89,23290.63,63860],["2009-11-20",23742.87,23742.87,22838.38,22838.38,29650],["2009-11-23",22009.27,23366.0,22009.27,22235.39,7280],["2009-11-24",22612.26,22612.26,21858.52,22235.39,8230],["2009-11-25",22009.27,22009.27,21180.15,21180.15,34660],["2009-11-26",20124.91,20124.91,20124.91,20124.91,24460],["2009-11-27",19145.05,21104.78,19145.05,20426.41,64640],["2009-11-30",19672.67,21330.9,19672.67,21330.9,6600],["2009-12-01",21330.9,22160.01,21330.9,21933.89,20510],["2009-12-02",22235.39,22310.76,20878.65,20878.65,4180],["2009-12-03",19898.79,20727.9,19898.79,20727.9,7730],["2009-12-04",20049.54,21707.77,20049.54,20351.03,43570],["2009-12-07",19823.41,20351.03,19371.17,19898.79,76450],["2009-12-08",19295.79,19597.29,19145.05,19220.42,22940],["2009-12-09",18315.93,18617.43,18315.93,18315.93,13530],["2009-12-10",17486.81,18843.55,17486.81,18089.81,22420],["2009-12-11",17712.94,17712.94,17185.32,17185.32,78280],["2009-12-14",17336.07,18014.43,17336.07,18014.43,4280],["2009-12-15",18843.55,18843.55,18089.81,18089.81,6510],["2009-12-16",18089.81,18466.68,17863.68,17863.68,5210],["2009-12-17",17260.69,17712.94,17260.69,17712.94,48150],["2009-12-18",17712.94,18542.05,17712.94,18542.05,3870],["2009-12-21",17939.06,19446.54,17939.06,19446.54,3530],["2009-12-22",20351.03,20351.03,19446.54,19446.54,7060],["2009-12-23",19446.54,19597.29,19446.54,19446.54,11540],["2009-12-24",20351.03,20351.03,20351.03,20351.03,1100],["2009-12-25",20049.54,21104.78,20049.54,21104.78,7270],["2009-12-28",20124.91,21104.78,20124.91,21104.78,4040],["2009-12-29",20200.29,20954.03,20200.29,20954.03,1540],["2009-12-30",20954.03,20954.03,20727.9,20727.9,10840],["2009-12-31",20727.9,20727.9,20501.78,20727.9,18830],["2010-01-04",20727.9,21707.77,20727.9,21707.77,9390],["2010-01-05",22763.01,22763.01,21783.14,21858.52,13730],["2010-01-06",21858.52,21858.52,21255.52,21858.52,8600],["2010-01-07",21858.52,22913.76,21783.14,22913.76,55340],["2010-01-08",24044.37,24044.37,23742.87,23742.87,33000],["2010-01-11",22763.01,22838.38,22612.26,22612.26,7630],["2010-01-12",22989.13,22989.13,22009.27,22009.27,3600],["2010-01-13",21180.15,21180.15,20954.03,21104.78,6640],["2010-01-14",21104.78,21481.65,21104.78,21255.52,4540],["2010-01-15",21255.52,21255.52,20200.29,20200.29,29760],["2010-01-18",19371.17,21180.15,19220.42,21180.15,10800],["2010-01-19",21858.52,21858.52,21180.15,21180.15,1800],["2010-01-20",20275.66,20275.66,20124.91,20124.91,11170],["2010-01-21",19295.79,19371.17,19220.42,19371.17,15020],["2010-01-22",18617.43,19597.29,18617.43,19371.17,30000],["2010-01-25",19220.42,19823.41,19069.67,19823.41,7700],["2010-01-26",19597.29,20727.9,19597.29,20577.16,13280],["2010-01-27",19672.67,20351.03,19597.29,20351.03,9660],["2010-01-28",19672.67,20351.03,19597.29,20124.91,5120],["2010-01-29",19597.29,20351.03,19597.29,20124.91,11000],["2010-02-01",20351.03,20351.03,20351.03,20351.03,4690],["2010-02-02",20351.03,20351.03,20351.03,20351.03,7600],["2010-02-03",20200.29,20501.78,19974.16,20501.78,6800],["2010-02-04",20501.78,20727.9,20351.03,20501.78,3770],["2010-02-05",20351.03,20727.9,19597.29,20727.9,3200],["2010-02-08",20351.03,20351.03,20200.29,20351.03,620],["2010-02-09",20351.03,20351.03,20351.03,20351.03,900],["2010-02-10",20351.03,20351.03,20351.03,20351.03,5020],["2010-02-11",20577.16,20577.16,20577.16,20577.16,1850],["2010-02-12",20577.16,20577.16,20351.03,20351.03,7190],["2010-02-22",20426.41,20426.41,20351.03,20351.03,1700],["2010-02-23",20351.03,20351.03,19823.41,19823.41,1760],["2010-02-24",19371.17,19823.41,19371.17,19823.41,1080],["2010-02-25",19220.42,20351.03,19220.42,19823.41,7280],["2010-02-26",20200.29,20200.29,19823.41,19974.16,160],["2010-03-01",19974.16,20351.03,19974.16,19974.16,4030],["2010-03-02",19974.16,19974.16,19371.17,19974.16,3000],["2010-03-03",19597.29,19974.16,19597.29,19974.16,9280],["2010-03-04",20124.91,20351.03,19974.16,20351.03,3550],["2010-03-05",20351.03,20727.9,20351.03,20727.9,3050],["2010-03-08",21104.78,21330.9,21104.78,21330.9,4630],["2010-03-09",21330.9,22160.01,21255.52,22160.01,5280],["2010-03-10",21557.02,21858.52,21481.65,21858.52,5430],["2010-03-11",21858.52,22009.27,21481.65,21858.52,4330],["2010-03-12",21858.52,21858.52,21858.52,21858.52,1250],["2010-03-15",21858.52,22009.27,21858.52,21858.52,2330],["2010-03-16",21481.65,21481.65,21255.52,21255.52,4120],["2010-03-17",20577.16,21255.52,20577.16,20727.9,11650],["2010-03-18",20727.9,20954.03,20727.9,20954.03,1000],["2010-03-19",21783.14,21783.14,20954.03,21104.78,2130],["2010-03-22",20954.03,20954.03,20727.9,20954.03,12780],["2010-03-23",20954.03,21104.78,20954.03,21104.78,7660],["2010-03-24",21104.78,21406.27,21104.78,21406.27,17800],["2010-03-25",22084.64,22084.64,21104.78,21858.52,6730],["2010-03-26",21255.52,21858.52,21255.52,21783.14,3770],["2010-03-29",21783.14,21858.52,21255.52,21783.14,5890],["2010-03-30",21858.52,21858.52,21330.9,21330.9,4360],["2010-03-31",21330.9,21330.9,21104.78,21104.78,4620],["2010-04-01",20954.03,21104.78,20954.03,21104.78,9130],["2010-04-02",21481.65,21481.65,21104.78,21406.27,10420],["2010-04-05",21406.27,21707.77,21255.52,21707.77,27010],["2010-04-06",21481.65,21707.77,21255.52,21255.52,37510],["2010-04-07",21255.52,21481.65,21180.15,21330.9,11580],["2010-04-08",21180.15,21481.65,21180.15,21481.65,10550],["2010-04-09",22386.14,22386.14,21707.77,22235.39,14500],["2010-04-12",22084.64,22084.64,22084.64,22084.64,4950],["2010-04-13",22084.64,22235.39,22084.64,22084.64,13380],["2010-04-14",22612.26,22612.26,22386.14,22612.26,18590],["2010-04-15",22461.51,22612.26,22461.51,22612.26,10620],["2010-04-16",22763.01,22763.01,22612.26,22612.26,31340],["2010-04-19",22913.76,22913.76,22612.26,22763.01,30230],["2010-04-20",23290.63,23290.63,22838.38,22838.38,18470],["2010-04-21",22838.38,23139.88,22838.38,23139.88,31470],["2010-04-22",23139.88,23742.87,23064.5,23366.0,49120],["2010-04-26",22989.13,24496.61,22235.39,22235.39,146920],["2010-04-27",21933.89,22461.51,21632.39,21632.39,45050],["2010-04-28",22687.63,22687.63,22687.63,22687.63,819740],["2010-04-29",23818.25,23818.25,23818.25,23818.25,185550],["2010-05-04",24948.86,24948.86,24119.74,24119.74,81360],["2010-05-05",24119.74,24873.49,24119.74,24873.49,163930],["2010-05-06",24873.49,26004.1,24873.49,25250.36,206780],["2010-05-07",25250.36,25250.36,24044.37,24044.37,137460],["2010-05-10",23893.62,24044.37,23366.0,23742.87,61840],["2010-05-11",23742.87,23818.25,23139.88,23290.63,53620],["2010-05-12",23290.63,23366.0,22235.39,22235.39,58570],["2010-05-13",23139.88,23139.88,22310.76,22536.89,29510],["2010-05-14",22377.05,23176.23,22377.05,22456.97,110520],["2010-05-17",22217.21,22217.21,21338.11,21338.11,25310],["2010-05-18",20778.69,21018.44,20778.69,21018.44,13420],["2010-05-19",20938.52,20938.52,19979.51,19979.51,117480],["2010-05-20",19979.51,20698.77,19579.92,20299.18,18780],["2010-05-21",19500.0,19579.92,19340.16,19340.16,105410],["2010-05-24",19340.16,20299.18,19340.16,19340.16,6020],["2010-05-25",19340.16,19420.08,19180.33,19180.33,6000],["2010-05-26",19340.16,20139.34,19180.33,20139.34,7150],["2010-05-27",20538.93,21098.36,20139.34,21098.36,27700],["2010-05-28",22137.3,22137.3,21577.87,22137.3,45610],["2010-05-31",21577.87,22217.21,21418.03,22217.21,10410],["2010-06-01",22217.21,22217.21,21497.95,21497.95,4300],["2010-06-02",21178.28,21977.46,21098.36,21977.46,8010],["2010-06-03",21497.95,21977.46,21497.95,21657.79,11810],["2010-06-04",21657.79,21977.46,21657.79,21897.54,18980],["2010-06-07",21258.2,21977.46,21258.2,21657.79,14420],["2010-06-08",21577.87,21657.79,21497.95,21577.87,69070],["2010-06-09",21577.87,21577.87,21497.95,21577.87,22890],["2010-06-10",21577.87,21737.7,21577.87,21737.7,5750],["2010-06-11",21977.46,21977.46,21577.87,21817.62,10860],["2010-06-14",22377.05,22377.05,21657.79,21817.62,8890],["2010-06-15",21817.62,21817.62,21577.87,21577.87,12160],["2010-06-16",21897.54,21897.54,21577.87,21737.7,38630],["2010-06-17",21497.95,21737.7,21497.95,21657.79,15000],["2010-06-18",21657.79,21657.79,21657.79,21657.79,15580],["2010-06-21",21737.7,21737.7,21657.79,21737.7,12700],["2010-06-22",21897.54,21897.54,21737.7,21737.7,12500],["2010-06-23",21817.62,21817.62,21737.7,21737.7,3250],["2010-06-24",21657.79,21897.54,21657.79,21897.54,18380],["2010-06-25",21657.79,21817.62,21657.79,21817.62,5260],["2010-06-28",21817.62,22856.56,21577.87,21577.87,11220],["2010-06-29",21577.87,21737.7,21577.87,21737.7,13840],["2010-06-30",21418.03,21657.79,21418.03,21657.79,12650],["2010-07-01",21657.79,21657.79,21497.95,21497.95,3300],["2010-07-02",21817.62,21817.62,21577.87,21657.79,11970],["2010-07-05",21897.54,22057.38,21737.7,21977.46,18060],["2010-07-06",21817.62,21817.62,21737.7,21737.7,10550],["2010-07-07",21577.87,21657.79,21577.87,21577.87,212150],["2010-07-08",21817.62,21977.46,21737.7,21977.46,696310],["2010-07-09",21977.46,23016.39,21977.46,23016.39,78580],["2010-07-12",24135.25,24135.25,23975.41,24135.25,237240],["2010-07-13",24454.92,24454.92,23975.41,24215.16,22880],["2010-07-14",23176.23,24215.16,23176.23,23176.23,150530],["2010-07-15",22776.64,23016.39,22696.72,23016.39,9530],["2010-07-16",22377.05,22536.89,21977.46,22377.05,57970],["2010-07-19",22377.05,22616.8,21897.54,22616.8,36940],["2010-07-20",22776.64,22776.64,22616.8,22776.64,24900],["2010-07-21",22696.72,22936.48,22616.8,22616.8,48350],["2010-07-22",22616.8,22776.64,22456.97,22616.8,72950],["2010-07-23",22776.64,22776.64,22536.89,22616.8,38710],["2010-07-26",22776.64,22776.64,22536.89,22776.64,57570],["2010-07-27",22856.56,22936.48,22377.05,22776.64,52860],["2010-07-28",22776.64,22776.64,22217.21,22217.21,55760],["2010-07-29",22616.8,22616.8,22217.21,22377.05,52000],["2010-07-30",22377.05,22456.97,22377.05,22456.97,66770],["2010-08-02",22536.89,22696.72,21897.54,21897.54,36600],["2010-08-03",22377.05,22377.05,21657.79,21737.7,58120],["2010-08-04",21577.87,21737.7,21577.87,21737.7,54960],["2010-08-05",21977.46,22297.13,21737.7,22297.13,74780],["2010-08-06",22297.13,22536.89,22297.13,22377.05,15860],["2010-08-09",22217.21,22377.05,21577.87,21577.87,67140],["2010-08-10",21577.87,21577.87,20538.93,21418.03,44310],["2010-08-11",21577.87,21577.87,21178.28,21577.87,15170],["2010-08-12",21497.95,21497.95,20538.93,20538.93,57900],["2010-08-13",20618.85,21018.44,20538.93,21018.44,9650],["2010-08-16",21418.03,21897.54,21418.03,21897.54,6630],["2010-08-17",21577.87,21577.87,21178.28,21577.87,26800],["2010-08-18",21418.03,21577.87,21018.44,21018.44,20000],["2010-08-19",21258.2,21258.2,20618.85,20618.85,56450],["2010-08-20",21178.28,21178.28,20379.1,20379.1,9000],["2010-08-23",20379.1,21338.11,19979.51,21338.11,2000],["2010-08-24",20459.02,21098.36,20299.18,20299.18,6420],["2010-08-25",20778.69,20778.69,19340.16,19420.08,31950],["2010-08-26",19979.51,19979.51,18940.57,19659.84,32200],["2010-08-27",19020.49,19659.84,18860.66,19659.84,4550],["2010-08-30",20379.1,20618.85,20379.1,20618.85,18180],["2010-08-31",20618.85,21178.28,20618.85,21178.28,31550],["2010-09-01",20538.93,21098.36,20538.93,21098.36,27300],["2010-09-06",21418.03,21577.87,20379.1,21497.95,39950],["2010-09-07",21577.87,21577.87,21497.95,21577.87,11270],["2010-09-08",20858.61,21497.95,20698.77,21418.03,36000],["2010-09-09",21977.46,21977.46,21338.11,21338.11,18510],["2010-09-10",21338.11,21338.11,20379.1,20379.1,19630],["2010-09-13",20379.1,20379.1,19420.08,19500.0,79160],["2010-09-14",19579.92,19659.84,19420.08,19500.0,41350],["2010-09-15",20299.18,20299.18,19260.25,19579.92,28840],["2010-09-16",19579.92,19579.92,19260.25,19579.92,26600],["2010-09-17",19180.33,20139.34,19180.33,19579.92,135900],["2010-09-20",20299.18,20299.18,19659.84,19979.51,45970],["2010-09-21",19979.51,20139.34,19979.51,20139.34,34700],["2010-09-22",20379.1,20379.1,19979.51,20139.34,45770],["2010-09-23",19500.0,19979.51,19340.16,19979.51,55600],["2010-09-24",19260.25,19819.67,19180.33,19819.67,6960],["2010-09-27",19739.75,19819.67,19739.75,19819.67,31300],["2010-09-28",19899.59,19899.59,19500.0,19739.75,79120],["2010-09-29",19340.16,19739.75,19340.16,19340.16,56920],["2010-09-30",19420.08,19579.92,19180.33,19579.92,9190],["2010-10-01",19579.92,19659.84,19180.33,19659.84,78030],["2010-10-04",19260.25,19979.51,19180.33,19739.75,57330],["2010-10-05",19659.84,19659.84,19500.0,19579.92,53040],["2010-10-06",19819.67,19819.67,19579.92,19579.92,36680],["2010-10-07",19180.33,19500.0,19180.33,19500.0,41850],["2010-10-08",19500.0,19739.75,18940.57,18940.57,103550],["2010-10-11",19420.08,19420.08,19420.08,19420.08,28000],["2010-10-12",19500.0,19579.92,19100.41,19340.16,32800],["2010-10-13",19340.16,19340.16,19260.25,19340.16,55810],["2010-10-14",19420.08,19420.08,19340.16,19340.16,72000],["2010-10-15",19260.25,19260.25,19020.49,19020.49,30750],["2010-10-18",19579.92,19579.92,19020.49,19020.49,32200],["2010-10-19",19020.49,19020.49,18461.07,18461.07,114300],["2010-10-20",18461.07,18461.07,17981.56,18221.31,45720],["2010-10-21",18620.9,18620.9,17981.56,17981.56,27000],["2010-10-22",17981.56,17981.56,17981.56,17981.56,44700],["2010-10-25",17981.56,18061.48,17901.64,17981.56,78030],["2010-10-26",18700.82,18860.66,18381.15,18381.15,17100],["2010-10-27",18061.48,18141.39,18061.48,18061.48,23200],["2010-10-28",18141.39,18141.39,18141.39,18141.39,28010],["2010-10-29",18301.23,18381.15,18301.23,18381.15,27500],["2010-11-01",18540.98,18860.66,18221.31,18860.66,28180],["2010-11-02",18700.82,19100.41,18540.98,19100.41,25200],["2010-11-03",19100.41,19340.16,19100.41,19340.16,35110],["2010-11-04",19340.16,19500.0,19180.33,19180.33,23360],["2010-11-05",19100.41,19579.92,19100.41,19579.92,51480],["2010-11-08",19180.33,19979.51,19180.33,19979.51,12100],["2010-11-09",19340.16,19500.0,19100.41,19180.33,11150],["2010-11-10",19979.51,19979.51,18940.57,19180.33,13820],["2010-11-11",18780.74,18780.74,18540.98,18540.98,12190],["2010-11-12",19020.49,19020.49,18141.39,18381.15,2100],["2010-11-15",18141.39,18461.07,18141.39,18461.07,34500],["2010-11-16",18461.07,18461.07,18141.39,18461.07,8910],["2010-11-17",17581.97,19340.16,17581.97,18461.07,2230],["2010-11-18",19180.33,19340.16,18780.74,18780.74,3500],["2010-11-19",19100.41,19340.16,18540.98,19340.16,13400],["2010-11-22",18700.82,18780.74,18540.98,18780.74,1750],["2010-11-23",19180.33,19180.33,19180.33,19180.33,6000],["2010-11-24",18780.74,19180.33,18780.74,19180.33,1000],["2010-11-25",19100.41,19180.33,18940.57,18940.57,11210],["2010-11-26",19180.33,19819.67,18780.74,19180.33,11020],["2010-11-29",19180.33,20059.43,19180.33,20059.43,11000],["2010-11-30",20698.77,20778.69,20059.43,20059.43,39400],["2010-12-01",19420.08,20459.02,19260.25,20459.02,3580],["2010-12-02",20379.1,20778.69,20299.18,20778.69,23350],["2010-12-03",21418.03,21737.7,20778.69,21737.7,86820],["2010-12-06",22377.05,22776.64,21737.7,22217.21,74000],["2010-12-07",22776.64,22776.64,21977.46,22297.13,69700],["2010-12-08",22377.05,22377.05,21577.87,22137.3,31870],["2010-12-09",22137.3,22297.13,21577.87,22217.21,39100],["2010-12-10",21577.87,22776.64,21577.87,22456.97,102300],["2010-12-13",22776.64,23176.23,21977.46,22456.97,101100],["2010-12-14",21897.54,22377.05,21577.87,21577.87,39210],["2010-12-15",22377.05,22377.05,21577.87,21577.87,43000],["2010-12-16",22217.21,22297.13,21577.87,21577.87,10200],["2010-12-17",21497.95,21577.87,21497.95,21577.87,17500],["2010-12-20",21497.95,21497.95,20938.52,21497.95,9000],["2010-12-21",21497.95,21497.95,20778.69,21418.03,13970],["2010-12-22",21178.28,21178.28,21178.28,21178.28,2000],["2010-12-23",20778.69,20858.61,20778.69,20778.69,5700],["2010-12-24",20618.85,20618.85,20379.1,20379.1,10200],["2010-12-27",21178.28,21178.28,21098.36,21098.36,6010],["2010-12-28",21018.44,21098.36,21018.44,21098.36,17310],["2010-12-29",21018.44,21577.87,21018.44,21577.87,14800],["2010-12-30",21577.87,21977.46,21577.87,21977.46,2510],["2010-12-31",22297.13,22377.05,22217.21,22217.21,3000],["2011-01-04",21418.03,22696.72,21418.03,22297.13,34000],["2011-01-05",22217.21,22297.13,21258.2,21258.2,105170],["2011-01-06",22137.3,22217.21,22137.3,22217.21,19910],["2011-01-07",21977.46,22377.05,21178.28,21178.28,45250],["2011-01-10",21897.54,22217.21,21897.54,21977.46,23010],["2011-01-11",22137.3,22217.21,21178.28,21897.54,23600],["2011-01-12",21817.62,22377.05,21817.62,21897.54,80630],["2011-01-13",21817.62,21817.62,21098.36,21817.62,20210],["2011-01-14",21657.79,21737.7,21657.79,21737.7,5010],["2011-01-17",21737.7,21897.54,21657.79,21817.62,158100],["2011-01-18",21577.87,21577.87,21577.87,21577.87,810],["2011-01-19",21098.36,21577.87,21098.36,21577.87,3100],["2011-01-20",21497.95,21577.87,21018.44,21018.44,25980],["2011-01-21",21577.87,21577.87,21577.87,21577.87,10],["2011-01-24",21497.95,21577.87,20778.69,21497.95,5320],["2011-01-25",20778.69,20778.69,20778.69,20778.69,1260],["2011-01-26",21418.03,21418.03,21418.03,21418.03,10],["2011-01-27",21497.95,21577.87,21497.95,21577.87,2010],["2011-01-28",20778.69,20778.69,20778.69,20778.69,2900],["2011-02-08",20938.52,21577.87,20938.52,21577.87,7000],["2011-02-09",21178.28,21178.28,20778.69,20778.69,310],["2011-02-10",19979.51,19979.51,19979.51,19979.51,200],["2011-02-11",19979.51,19979.51,19979.51,19979.51,100],["2011-02-14",19979.51,19979.51,19579.92,19579.92,750],["2011-02-15",19180.33,19579.92,19180.33,19579.92,450],["2011-02-16",19579.92,19579.92,19180.33,19180.33,1210],["2011-02-17",18780.74,18780.74,18381.15,18381.15,6000],["2011-02-18",18381.15,19260.25,18381.15,19180.33,230],["2011-02-21",18381.15,18381.15,18221.31,18221.31,6650],["2011-02-22",17821.72,18381.15,17422.13,18381.15,4720],["2011-02-23",19020.49,19180.33,17581.97,18381.15,4120],["2011-02-24",18381.15,18381.15,17581.97,18381.15,1200],["2011-02-25",18381.15,18381.15,18381.15,18381.15,400],["2011-02-28",17901.64,19180.33,17821.72,19180.33,5200],["2011-03-01",19899.59,19899.59,18221.31,18940.57,106510],["2011-03-02",18301.23,18301.23,18061.48,18061.48,8290],["2011-03-03",18940.57,18940.57,17581.97,17981.56,3310],["2011-03-04",18860.66,18860.66,17981.56,18061.48,210],["2011-03-07",17581.97,18141.39,17182.38,18141.39,11730],["2011-03-08",18940.57,18940.57,17262.3,17262.3,109020],["2011-03-09",16622.95,16622.95,16622.95,16622.95,2160],["2011-03-10",17262.3,17262.3,17262.3,17262.3,10],["2011-03-11",17262.3,17981.56,16622.95,16782.79,7130],["2011-03-14",17422.13,17422.13,15983.61,15983.61,1370],["2011-03-15",16383.2,16782.79,16383.2,16383.2,230],["2011-03-16",17102.46,17102.46,17102.46,17102.46,10],["2011-03-17",16383.2,17102.46,16383.2,17102.46,580],["2011-03-18",16782.79,17581.97,16782.79,17581.97,240],["2011-03-21",17581.97,17821.72,17581.97,17821.72,40],["2011-03-22",17581.97,18301.23,17502.05,18301.23,620],["2011-03-23",17422.13,17581.97,17422.13,17581.97,1000],["2011-03-24",18301.23,18301.23,17581.97,18301.23,13000],["2011-03-25",17502.05,18061.48,17422.13,18061.48,1220],["2011-03-28",18700.82,18700.82,18700.82,18700.82,10],["2011-03-29",19100.41,19100.41,17821.72,17821.72,30],["2011-03-30",18620.9,18620.9,17182.38,17182.38,3370],["2011-03-31",17182.38,17182.38,17182.38,17182.38,1000],["2011-04-01",17581.97,17581.97,17581.97,17581.97,220],["2011-04-04",16862.7,18301.23,16782.79,18141.39,1070],["2011-04-05",17821.72,17821.72,17821.72,17821.72,20],["2011-04-06",17182.38,17821.72,17182.38,17821.72,800],["2011-04-07",17182.38,17741.8,17182.38,17741.8,110],["2011-04-08",17981.56,17981.56,17022.54,17581.97,670],["2011-04-13",17022.54,17022.54,16862.7,16862.7,950],["2011-04-14",16862.7,16862.7,16383.2,16383.2,330],["2011-04-15",15983.61,16383.2,15584.02,16383.2,1370],["2011-04-18",17182.38,17182.38,15983.61,16543.03,1060],["2011-04-19",17342.21,17342.21,16782.79,17182.38,18610],["2011-04-20",16942.62,16942.62,16942.62,16942.62,100],["2011-04-21",16383.2,16383.2,16223.36,16223.36,550],["2011-04-22",16622.95,16622.95,16622.95,16622.95,10],["2011-04-25",16702.87,16782.79,16702.87,16782.79,50],["2011-04-26",15983.61,15983.61,15983.61,15983.61,2010],["2011-04-27",15184.43,16622.95,15184.43,15184.43,350],["2011-04-28",14465.16,15823.77,14465.16,15823.77,1020],["2011-04-29",16383.2,16543.03,16383.2,16543.03,200],["2011-05-04",17182.38,17182.38,15743.85,15743.85,3280],["2011-05-05",16383.2,16383.2,16383.2,16383.2,600],["2011-05-06",17102.46,17102.46,15983.61,15983.61,12030],["2011-05-09",16782.79,16782.79,16782.79,16782.79,10],["2011-05-10",15983.61,16942.62,15983.61,15983.61,220],["2011-05-11",15983.61,16702.87,15983.61,16702.87,2270],["2011-05-12",15983.61,16383.2,15903.69,16383.2,890],["2011-05-13",15983.61,16383.2,15983.61,16383.2,5610],["2011-05-16",16383.2,16383.2,16383.2,16383.2,5000],["2011-05-17",16383.2,16942.62,16303.28,16383.2,4480],["2011-05-18",15983.61,16383.2,15983.61,16383.2,5410],["2011-05-19",15983.61,16383.2,15983.61,16383.2,310],["2011-05-20",16622.95,16622.95,16543.03,16543.03,1010],["2011-05-23",16143.44,16143.44,15983.61,15983.61,70],["2011-05-24",15903.69,15903.69,15903.69,15903.69,50],["2011-05-25",15743.85,15743.85,15184.43,15184.43,1320],["2011-05-26",14465.16,14465.16,14465.16,14465.16,4150],["2011-05-27",14465.16,14465.16,14385.25,14465.16,3600],["2011-05-30",14784.84,14784.84,14625.0,14625.0,11500],["2011-05-31",14625.0,14784.84,14625.0,14784.84,4000],["2011-06-01",14784.84,15504.1,14784.84,15504.1,16490],["2011-06-02",15584.02,15584.02,15584.02,15584.02,19800],["2011-06-03",16303.28,16303.28,15584.02,15584.02,11620],["2011-06-06",15344.26,15584.02,15184.43,15184.43,6300],["2011-06-07",15903.69,15903.69,15344.26,15344.26,10010],["2011-06-08",16063.52,16063.52,15184.43,15344.26,14310],["2011-06-09",15184.43,15344.26,15184.43,15344.26,10100],["2011-06-10",15424.18,15983.61,15424.18,15983.61,10090],["2011-06-13",15264.34,15983.61,15264.34,15983.61,2500],["2011-06-14",16702.87,16702.87,15184.43,15184.43,7120],["2011-06-15",14784.84,15584.02,14784.84,15584.02,15500],["2011-06-16",15024.59,16303.28,15024.59,16303.28,11000],["2011-06-17",15743.85,16303.28,15584.02,15983.61,13610],["2011-06-20",15504.1,15983.61,15344.26,15424.18,6100],["2011-06-21",14944.67,15424.18,14864.75,15184.43,10270],["2011-06-22",14784.84,15264.34,14784.84,15264.34,11310],["2011-06-23",15983.61,15983.61,14784.84,15983.61,1550],["2011-06-24",15584.02,15983.61,15584.02,15983.61,110],["2011-06-27",15983.61,15983.61,15983.61,15983.61,50],["2011-06-28",15823.77,15823.77,15823.77,15823.77,100],["2011-06-29",15743.85,15823.77,15184.43,15184.43,810],["2011-06-30",15823.77,15823.77,15823.77,15823.77,10],["2011-07-01",15823.77,15823.77,15823.77,15823.77,0],["2011-07-04",15823.77,15823.77,15823.77,15823.77,0],["2011-07-05",16063.52,16063.52,16063.52,16063.52,10],["2011-07-06",15983.61,15983.61,15983.61,15983.61,50],["2011-07-07",16143.44,16143.44,15983.61,15983.61,1010],["2011-07-08",15983.61,15983.61,15983.61,15983.61,0],["2011-07-11",16702.87,16702.87,15184.43,15184.43,1120],["2011-07-12",14625.0,15584.02,14625.0,15584.02,60],["2011-07-13",15584.02,15663.93,15584.02,15663.93,110],["2011-07-14",15663.93,15663.93,15663.93,15663.93,0],["2011-07-15",15663.93,15663.93,15663.93,15663.93,0],["2011-07-18",15663.93,15663.93,15663.93,15663.93,0],["2011-07-19",15663.93,15663.93,15663.93,15663.93,0],["2011-07-20",15663.93,15663.93,15663.93,15663.93,100],["2011-07-21",15584.02,15584.02,15584.02,15584.02,100],["2011-07-22",15584.02,15584.02,15584.02,15584.02,0],["2011-07-25",15584.02,15584.02,15584.02,15584.02,0],["2011-07-26",15584.02,15584.02,15584.02,15584.02,50],["2011-07-27",16303.28,16303.28,14864.75,15743.85,360],["2011-07-28",15663.93,15663.93,15663.93,15663.93,50],["2011-07-29",15663.93,15663.93,14944.67,14944.67,60],["2011-08-01",15663.93,15663.93,14944.67,14944.67,110],["2011-08-02",15663.93,15663.93,14944.67,15504.1,160],["2011-08-03",16143.44,16143.44,16143.44,16143.44,10],["2011-08-04",16782.79,16782.79,16782.79,16782.79,10],["2011-08-05",16942.62,16942.62,15983.61,15983.61,130],["2011-08-08",15184.43,16303.28,15184.43,16143.44,70],["2011-08-09",15344.26,15983.61,15344.26,15983.61,110],["2011-08-10",16223.36,16223.36,15184.43,15184.43,510],["2011-08-11",14465.16,15823.77,14465.16,15823.77,110],["2011-08-12",15983.61,15983.61,15983.61,15983.61,20],["2011-08-15",15823.77,15983.61,15823.77,15983.61,50],["2011-08-16",16463.11,16463.11,15184.43,15903.69,100],["2011-08-17",15903.69,15903.69,15903.69,15903.69,0],["2011-08-18",15903.69,15903.69,15903.69,15903.69,0],["2011-08-19",15903.69,15903.69,15903.69,15903.69,0],["2011-08-22",16622.95,16622.95,16622.95,16622.95,10],["2011-08-23",16622.95,16622.95,16622.95,16622.95,0],["2011-08-24",16782.79,16782.79,16143.44,16143.44,50],["2011-08-25",15344.26,15344.26,15344.26,15344.26,50],["2011-08-26",15983.61,15983.61,15983.61,15983.61,10],["2011-08-29",16622.95,16622.95,16622.95,16622.95,10],["2011-08-30",16622.95,16622.95,16622.95,16622.95,0],["2011-08-31",16782.79,16782.79,15983.61,15983.61,20],["2011-09-01",15184.43,16303.28,15184.43,15823.77,330],["2011-09-05",16223.36,16223.36,15983.61,15983.61,20],["2011-09-06",15184.43,15903.69,15184.43,15903.69,510],["2011-09-07",15903.69,15903.69,15184.43,15184.43,740],["2011-09-08",15903.69,15903.69,15184.43,15184.43,6890],["2011-09-09",14465.16,15184.43,14465.16,15184.43,1580],["2011-09-12",14465.16,15184.43,14465.16,15184.43,270],["2011-09-13",15823.77,15823.77,14465.16,14465.16,4010],["2011-09-14",14944.67,14944.67,14944.67,14944.67,20],["2011-09-15",15104.51,15104.51,15104.51,15104.51,10],["2011-09-16",15024.59,15024.59,15024.59,15024.59,20],["2011-09-19",14944.67,14944.67,14305.33,14305.33,1050],["2011-09-20",13985.66,13985.66,13985.66,13985.66,650],["2011-09-21",14385.25,14385.25,13346.31,13346.31,1370],["2011-09-22",13346.31,13346.31,12786.89,12786.89,2520],["2011-09-23",12786.89,12786.89,12547.13,12547.13,1910],["2011-09-26",12307.38,12307.38,12147.54,12147.54,3000],["2011-09-27",11747.95,12147.54,11588.11,12147.54,6540],["2011-09-28",12227.46,12227.46,11747.95,11747.95,2410],["2011-09-29",12147.54,12147.54,12147.54,12147.54,10],["2011-09-30",12147.54,12147.54,12147.54,12147.54,1000],["2011-10-03",12147.54,12147.54,12147.54,12147.54,110],["2011-10-04",12627.05,12627.05,12627.05,12627.05,50],["2011-10-05",12786.89,12786.89,12786.89,12786.89,10],["2011-10-06",12946.72,12946.72,12547.13,12706.97,2910],["2011-10-07",12706.97,12706.97,12706.97,12706.97,0],["2011-10-10",12946.72,12946.72,12946.72,12946.72,10],["2011-10-11",12946.72,12946.72,12946.72,12946.72,20],["2011-10-12",12946.72,12946.72,12946.72,12946.72,0],["2011-10-13",12946.72,12946.72,12307.38,12946.72,70],["2011-10-14",13026.64,13026.64,13026.64,13026.64,20],["2011-10-17",12467.21,12467.21,12467.21,12467.21,10],["2011-10-18",13026.64,13026.64,11987.7,11987.7,40],["2011-10-19",11508.2,12547.13,11428.28,11428.28,540],["2011-10-20",11028.69,11987.7,10868.85,11028.69,600],["2011-10-21",11508.2,11508.2,11508.2,11508.2,30],["2011-10-24",11987.7,12067.62,11987.7,12067.62,30],["2011-10-25",12467.21,12467.21,12467.21,12467.21,10],["2011-10-26",12706.97,12786.89,12067.62,12786.89,230],["2011-10-27",12786.89,12786.89,12147.54,12147.54,170],["2011-10-28",11588.11,11907.79,11588.11,11588.11,2920],["2011-10-31",11588.11,11907.79,11588.11,11907.79,20],["2011-11-01",12147.54,12147.54,11348.36,11668.03,230],["2011-11-02",11987.7,11987.7,11987.7,11987.7,10],["2011-11-03",11588.11,11907.79,11588.11,11907.79,930],["2011-11-04",11987.7,11987.7,11987.7,11987.7,90],["2011-11-07",11428.28,12227.46,11428.28,11508.2,4200],["2011-11-08",11108.61,11108.61,11108.61,11108.61,20],["2011-11-09",10868.85,10868.85,10629.1,10709.02,3300],["2011-11-10",10389.34,10709.02,10229.51,10229.51,1780],["2011-11-11",10629.1,10629.1,9750.0,9750.0,4800],["2011-11-14",10200.0,10200.0,10000.0,10000.0,30],["2011-11-15",10500.0,10500.0,10500.0,10500.0,10],["2011-11-16",11000.0,11000.0,11000.0,11000.0,10],["2011-11-17",10500.0,11400.0,10500.0,11400.0,120],["2011-11-18",11700.0,11700.0,11700.0,11700.0,40],["2011-11-21",11800.0,11800.0,11800.0,11800.0,10],["2011-11-22",11800.0,11800.0,11800.0,11800.0,0],["2011-11-23",12000.0,12000.0,12000.0,12000.0,10],["2011-11-24",12500.0,12500.0,12000.0,12000.0,90],["2011-11-25",12000.0,12000.0,12000.0,12000.0,0],["2011-11-28",12000.0,12000.0,12000.0,12000.0,10],["2011-11-29",12000.0,12000.0,12000.0,12000.0,0],["2011-11-30",12000.0,12000.0,12000.0,12000.0,0],["2011-12-01",12000.0,12000.0,12000.0,12000.0,0],["2011-12-02",11500.0,11500.0,11500.0,11500.0,10],["2011-12-05",11100.0,11100.0,11000.0,11000.0,1010],["2011-12-06",10600.0,10600.0,10500.0,10600.0,1430],["2011-12-07",10100.0,10100.0,10100.0,10100.0,44410],["2011-12-08",10100.0,10100.0,10100.0,10100.0,0],["2011-12-09",9600.0,10100.0,9600.0,10100.0,4030],["2011-12-12",10000.0,10000.0,10000.0,10000.0,500],["2011-12-13",10000.0,10000.0,9600.0,9600.0,3410],["2011-12-14",9300.0,9300.0,9200.0,9200.0,5070],["2011-12-15",8800.0,8800.0,8800.0,8800.0,3000],["2011-12-16",8400.0,8400.0,8400.0,8400.0,1860],["2011-12-19",8000.0,8400.0,8000.0,8000.0,4220],["2011-12-20",8000.0,8000.0,7800.0,8000.0,80],["2011-12-21",8000.0,8000.0,7600.0,7600.0,1860],["2011-12-22",7600.0,7600.0,7300.0,7300.0,23720],["2011-12-23",7000.0,7200.0,7000.0,7000.0,224560],["2011-12-26",7000.0,7000.0,6700.0,6800.0,3140],["2011-12-27",6600.0,6600.0,6500.0,6500.0,1400],["2011-12-28",6400.0,6400.0,6200.0,6200.0,12930],["2011-12-29",5900.0,6000.0,5900.0,6000.0,5160],["2011-12-30",5900.0,6300.0,5900.0,6300.0,310],["2012-01-03",6400.0,6600.0,6300.0,6300.0,1310],["2012-01-04",6100.0,6300.0,6000.0,6300.0,8610],["2012-01-05",6200.0,6200.0,6100.0,6100.0,510],["2012-01-06",6000.0,6100.0,6000.0,6000.0,1430],["2012-01-09",6200.0,6200.0,6200.0,6200.0,100],["2012-01-10",6500.0,6500.0,6500.0,6500.0,4160],["2012-01-11",6800.0,6800.0,6800.0,6800.0,1920],["2012-01-12",6800.0,7000.0,6800.0,6800.0,2610],["2012-01-13",6500.0,7000.0,6500.0,7000.0,6160],["2012-01-16",7300.0,7300.0,7000.0,7300.0,820],["2012-01-17",7600.0,7600.0,7600.0,7600.0,1150],["2012-01-18",7600.0,7900.0,7600.0,7900.0,5480],["2012-01-19",8000.0,8100.0,8000.0,8100.0,24910],["2012-01-20",8500.0,8500.0,8500.0,8500.0,6120],["2012-01-30",8500.0,8900.0,8300.0,8900.0,25190],["2012-01-31",9300.0,9300.0,8900.0,8900.0,31550],["2012-02-01",8900.0,9000.0,8700.0,8900.0,16750],["2012-02-02",8900.0,9000.0,8900.0,8900.0,18730],["2012-02-03",8900.0,8900.0,8600.0,8600.0,18560],["2012-02-06",8300.0,8300.0,8200.0,8300.0,5260],["2012-02-07",8100.0,8100.0,8000.0,8000.0,10550],["2012-02-08",8100.0,8100.0,7700.0,7700.0,22050],["2012-02-09",7800.0,7800.0,7700.0,7700.0,7550],["2012-02-10",7700.0,7700.0,7400.0,7400.0,8950],["2012-02-13",7300.0,7400.0,7100.0,7400.0,11760],["2012-02-14",7200.0,7400.0,7200.0,7400.0,7700],["2012-02-15",7300.0,7300.0,7100.0,7300.0,22630],["2012-02-16",7100.0,7100.0,7000.0,7100.0,20400],["2012-02-17",7100.0,7300.0,7100.0,7300.0,2300],["2012-02-20",7400.0,7400.0,7400.0,7400.0,5100],["2012-02-21",7100.0,7400.0,7100.0,7400.0,30870],["2012-02-22",7400.0,7400.0,7100.0,7300.0,2750],["2012-02-23",7400.0,7400.0,7400.0,7400.0,30],["2012-02-24",7400.0,7400.0,7400.0,7400.0,0],["2012-02-27",7400.0,7400.0,7400.0,7400.0,8000],["2012-02-28",7300.0,7300.0,7200.0,7200.0,1300],["2012-02-29",7200.0,7200.0,6900.0,7000.0,12530],["2012-03-01",7000.0,7000.0,7000.0,7000.0,12350],["2012-03-02",7000.0,7000.0,6700.0,6700.0,26110],["2012-03-05",6700.0,7000.0,6700.0,7000.0,253670],["2012-03-06",7300.0,7300.0,7000.0,7000.0,135800],["2012-03-07",7000.0,7000.0,6800.0,7000.0,44180],["2012-03-08",6900.0,7300.0,6900.0,7300.0,22280],["2012-03-09",7200.0,7200.0,7000.0,7000.0,73470],["2012-03-12",7000.0,7000.0,6700.0,6800.0,42710],["2012-03-13",6700.0,6900.0,6700.0,6900.0,25720],["2012-03-14",6900.0,6900.0,6700.0,6800.0,13140],["2012-03-15",6800.0,7000.0,6500.0,6500.0,83030],["2012-03-16",6800.0,6800.0,6400.0,6400.0,211170],["2012-03-19",6600.0,6600.0,6400.0,6600.0,3220],["2012-03-20",6700.0,6700.0,6400.0,6700.0,11450],["2012-03-21",6900.0,6900.0,6400.0,6500.0,72860],["2012-03-22",6300.0,6700.0,6300.0,6300.0,101160],["2012-03-23",6600.0,6600.0,6300.0,6600.0,1243140],["2012-03-26",6900.0,6900.0,6900.0,6900.0,27080],["2012-03-27",7200.0,7200.0,7200.0,7200.0,44050],["2012-03-28",7300.0,7500.0,6900.0,7500.0,394860],["2012-03-29",7200.0,7500.0,7200.0,7200.0,441090],["2012-03-30",7100.0,7100.0,6900.0,6900.0,194900],["2012-04-03",6900.0,7100.0,6800.0,7100.0,35280],["2012-04-04",7000.0,7000.0,6800.0,6800.0,129940],["2012-04-05",6600.0,6900.0,6600.0,6700.0,160900],["2012-04-06",6800.0,7000.0,6600.0,6600.0,95620],["2012-04-09",6900.0,6900.0,6700.0,6800.0,24550],["2012-04-10",6800.0,7000.0,6700.0,6700.0,34190],["2012-04-11",6800.0,7000.0,6800.0,7000.0,255130],["2012-04-12",7200.0,7300.0,7100.0,7300.0,309680],["2012-04-13",7400.0,7500.0,7100.0,7200.0,289670],["2012-04-16",7200.0,7400.0,7200.0,7300.0,149620],["2012-04-17",7400.0,7600.0,7200.0,7600.0,372440],["2012-04-18",7600.0,7900.0,7600.0,7900.0,346210],["2012-04-19",8200.0,8200.0,8200.0,8200.0,421610],["2012-04-20",8400.0,8400.0,7800.0,7900.0,299590],["2012-04-23",7900.0,8200.0,7900.0,8200.0,212380],["2012-04-24",8400.0,8400.0,7800.0,8200.0,186970],["2012-04-25",8100.0,8600.0,8100.0,8500.0,202990],["2012-04-26",8500.0,8800.0,8200.0,8400.0,226570],["2012-04-27",8100.0,8700.0,8100.0,8700.0,165470],["2012-05-02",8900.0,9100.0,8800.0,8900.0,320040],["2012-05-03",8900.0,9100.0,8600.0,8900.0,105010],["2012-05-04",8900.0,9200.0,8700.0,9100.0,119390],["2012-05-07",9400.0,9400.0,9000.0,9300.0,122200],["2012-05-08",9300.0,9700.0,9300.0,9400.0,190270],["2012-05-09",9400.0,9400.0,9000.0,9200.0,95040],["2012-05-10",9300.0,9300.0,8800.0,9000.0,210150],["2012-05-11",9000.0,9000.0,8600.0,8600.0,153450],["2012-05-14",8400.0,8600.0,8200.0,8200.0,149270],["2012-05-15",7900.0,7900.0,7800.0,7800.0,65010],["2012-05-16",7600.0,7700.0,7500.0,7500.0,158250],["2012-05-17",7500.0,7800.0,7500.0,7600.0,88460],["2012-05-18",7700.0,7700.0,7300.0,7300.0,109200],["2012-05-21",7200.0,7600.0,7200.0,7600.0,61750],["2012-05-22",7600.0,7900.0,7600.0,7600.0,86430],["2012-05-23",7600.0,7600.0,7400.0,7400.0,91090],["2012-05-24",7400.0,7600.0,7200.0,7300.0,51260],["2012-05-25",7600.0,7600.0,7400.0,7600.0,62440],["2012-05-28",7800.0,7800.0,7500.0,7800.0,44650],["2012-05-29",7700.0,7700.0,7500.0,7500.0,45100],["2012-05-30",7700.0,7700.0,7500.0,7500.0,7780],["2012-05-31",7400.0,7500.0,7300.0,7400.0,17760],["2012-06-01",7500.0,7500.0,7400.0,7400.0,24380],["2012-06-04",7400.0,7400.0,7200.0,7300.0,47400],["2012-06-05",7500.0,7500.0,7300.0,7500.0,20800],["2012-06-06",7500.0,7700.0,7500.0,7700.0,7060],["2012-06-07",7500.0,7900.0,7500.0,7800.0,70090],["2012-06-08",7800.0,8000.0,7600.0,7600.0,67640],["2012-06-11",7600.0,7800.0,7500.0,7700.0,43520],["2012-06-12",7500.0,7800.0,7400.0,7400.0,40220],["2012-06-13",7300.0,7500.0,7300.0,7300.0,32460],["2012-06-14",7500.0,7500.0,7300.0,7300.0,13880],["2012-06-15",7500.0,7500.0,7400.0,7400.0,40500],["2012-06-18",7600.0,7600.0,7400.0,7500.0,19860],["2012-06-19",7400.0,7500.0,7300.0,7500.0,31360],["2012-06-20",7500.0,7600.0,7300.0,7600.0,11910],["2012-06-21",7600.0,7600.0,7400.0,7400.0,12220],["2012-06-22",7200.0,7500.0,7200.0,7500.0,9780],["2012-06-25",7200.0,7400.0,7200.0,7200.0,48290],["2012-06-26",7000.0,7200.0,6900.0,6900.0,25170],["2012-06-27",6700.0,7100.0,6600.0,6600.0,40500],["2012-06-28",6600.0,6600.0,6500.0,6600.0,16800],["2012-06-29",6600.0,6700.0,6500.0,6700.0,9660],["2012-07-02",6800.0,6800.0,6500.0,6700.0,8300],["2012-07-03",6500.0,6600.0,6400.0,6500.0,28120],["2012-07-04",6700.0,6700.0,6200.0,6200.0,27560],["2012-07-05",6300.0,6300.0,5900.0,6300.0,9440],["2012-07-06",6400.0,6400.0,6100.0,6100.0,17300],["2012-07-09",6200.0,6400.0,5800.0,6400.0,28440],["2012-07-10",6400.0,6400.0,6200.0,6400.0,4580],["2012-07-11",6400.0,6400.0,6400.0,6400.0,9330],["2012-07-12",6100.0,6400.0,6100.0,6200.0,6410],["2012-07-13",6400.0,6500.0,6200.0,6300.0,17940],["2012-07-16",6400.0,6500.0,6200.0,6400.0,16290],["2012-07-17",6400.0,6600.0,6200.0,6600.0,32240],["2012-07-18",6500.0,6600.0,6300.0,6500.0,12060],["2012-07-19",6700.0,6700.0,6400.0,6600.0,15880],["2012-07-20",6600.0,6700.0,6300.0,6600.0,47830],["2012-07-23",6500.0,6500.0,6300.0,6300.0,8810],["2012-07-24",6200.0,6200.0,6000.0,6000.0,60350],["2012-07-25",6000.0,6200.0,5800.0,6200.0,12240],["2012-07-26",6200.0,6200.0,6000.0,6100.0,1010],["2012-07-27",6200.0,6200.0,6000.0,6200.0,4230],["2012-07-30",5900.0,6200.0,5900.0,6200.0,3930],["2012-07-31",6100.0,6100.0,6000.0,6100.0,6800],["2012-08-01",6100.0,6100.0,5800.0,6000.0,3810],["2012-08-02",6000.0,6100.0,6000.0,6100.0,2140],["2012-08-03",6100.0,6100.0,6000.0,6000.0,8630],["2012-08-06",6000.0,6100.0,6000.0,6100.0,26340],["2012-08-07",6100.0,6100.0,6100.0,6100.0,1020],["2012-08-08",6100.0,6100.0,6000.0,6000.0,8760],["2012-08-09",6000.0,6100.0,5900.0,6100.0,20200],["2012-08-10",5900.0,6000.0,5900.0,6000.0,19200],["2012-08-13",5900.0,6000.0,5900.0,6000.0,3020],["2012-08-14",6000.0,6100.0,6000.0,6000.0,8370],["2012-08-15",6000.0,6000.0,5900.0,6000.0,10130],["2012-08-16",6000.0,6000.0,5900.0,6000.0,5730],["2012-08-17",6000.0,6000.0,5900.0,6000.0,2230],["2012-08-20",5900.0,6000.0,5900.0,5900.0,13570],["2012-08-21",5900.0,5900.0,5700.0,5700.0,29100],["2012-08-22",5500.0,5700.0,5500.0,5600.0,22960],["2012-08-23",5500.0,5500.0,5400.0,5400.0,470],["2012-08-24",5200.0,5500.0,5200.0,5500.0,22610],["2012-08-27",5300.0,5300.0,5300.0,5300.0,15270],["2012-08-28",5100.0,5100.0,5100.0,5100.0,4570],["2012-08-29",5000.0,5200.0,5000.0,5200.0,62180],["2012-08-30",5200.0,5300.0,5200.0,5300.0,9200],["2012-08-31",5200.0,5300.0,5200.0,5300.0,10170],["2012-09-04",5500.0,5500.0,5500.0,5500.0,23210],["2012-09-05",5500.0,5500.0,5300.0,5500.0,12240],["2012-09-06",5500.0,5600.0,5300.0,5600.0,11770],["2012-09-07",5400.0,5700.0,5400.0,5600.0,14350],["2012-09-10",5700.0,5700.0,5400.0,5400.0,15690],["2012-09-11",5200.0,5400.0,5200.0,5400.0,7140],["2012-09-12",5400.0,5400.0,5400.0,5400.0,1070],["2012-09-13",5400.0,5500.0,5400.0,5500.0,1520],["2012-09-14",5600.0,5600.0,5500.0,5600.0,1520],["2012-09-17",5400.0,5500.0,5400.0,5400.0,6730],["2012-09-18",5400.0,5400.0,5200.0,5200.0,31230],["2012-09-19",5000.0,5300.0,5000.0,5300.0,6300],["2012-09-20",5200.0,5300.0,5100.0,5300.0,3400],["2012-09-21",5200.0,5300.0,5200.0,5300.0,5790],["2012-09-24",5200.0,5200.0,5100.0,5100.0,3420],["2012-09-25",5100.0,5200.0,5100.0,5200.0,230],["2012-09-26",5100.0,5200.0,5100.0,5200.0,840],["2012-09-27",5100.0,5200.0,5000.0,5200.0,10950],["2012-09-28",5200.0,5200.0,5200.0,5200.0,1420],["2012-10-01",5200.0,5200.0,5000.0,5100.0,910],["2012-10-02",5200.0,5200.0,4900.0,4900.0,12630],["2012-10-03",5000.0,5000.0,4700.0,5000.0,15050],["2012-10-04",5000.0,5000.0,5000.0,5000.0,0],["2012-10-05",4900.0,5000.0,4800.0,5000.0,3110],["2012-10-08",5000.0,5000.0,4800.0,4900.0,12920],["2012-10-09",4900.0,5000.0,4800.0,4900.0,14890],["2012-10-10",4900.0,5100.0,4900.0,5100.0,9650],["2012-10-11",5000.0,5200.0,5000.0,5200.0,4090],["2012-10-12",5100.0,5200.0,5000.0,5200.0,10910],["2012-10-15",5000.0,5100.0,5000.0,5000.0,4120],["2012-10-16",4800.0,5200.0,4800.0,5200.0,4390],["2012-10-17",5000.0,5100.0,5000.0,5000.0,1540],["2012-10-18",5000.0,5000.0,5000.0,5000.0,80],["2012-10-19",5000.0,5100.0,4800.0,5100.0,1000],["2012-10-22",5000.0,5000.0,4900.0,5000.0,11290],["2012-10-23",5000.0,5000.0,4800.0,5000.0,1790],["2012-10-24",4800.0,5000.0,4800.0,5000.0,470],["2012-10-25",4900.0,5000.0,4800.0,5000.0,2620],["2012-10-26",5000.0,5000.0,4800.0,5000.0,9300],["2012-10-29",4800.0,5100.0,4800.0,5100.0,6050],["2012-10-30",5000.0,5000.0,5000.0,5000.0,10],["2012-10-31",5000.0,5000.0,5000.0,5000.0,0],["2012-11-01",5000.0,5000.0,5000.0,5000.0,10],["2012-11-02",4900.0,4900.0,4900.0,4900.0,2270],["2012-11-05",4900.0,4900.0,4800.0,4900.0,280],["2012-11-06",4800.0,4800.0,4800.0,4800.0,10],["2012-11-07",4800.0,4900.0,4800.0,4900.0,2010],["2012-11-08",4800.0,4800.0,4800.0,4800.0,10],["2012-11-09",4700.0,4700.0,4600.0,4600.0,2160],["2012-11-12",4700.0,4800.0,4500.0,4600.0,1940],["2012-11-13",4500.0,4700.0,4400.0,4600.0,8800],["2012-11-14",4500.0,4500.0,4400.0,4400.0,9190],["2012-11-15",4300.0,4600.0,4200.0,4600.0,11520],["2012-11-16",4400.0,4400.0,4400.0,4400.0,120],["2012-11-19",4400.0,4400.0,4300.0,4400.0,1570],["2012-11-20",4300.0,4500.0,4300.0,4500.0,1270],["2012-11-21",4300.0,4500.0,4300.0,4500.0,3530],["2012-11-22",4300.0,4400.0,4300.0,4400.0,770],["2012-11-23",4400.0,4500.0,4400.0,4400.0,5050],["2012-11-26",4400.0,4400.0,4400.0,4400.0,0],["2012-11-27",4300.0,4300.0,4200.0,4200.0,2420],["2012-11-28",4200.0,4300.0,4200.0,4300.0,2510],["2012-11-29",4400.0,4400.0,4200.0,4200.0,12800],["2012-11-30",4300.0,4300.0,4200.0,4200.0,4700],["2012-12-03",4300.0,4300.0,4300.0,4300.0,300],["2012-12-04",4200.0,4300.0,4200.0,4300.0,110],["2012-12-05",4300.0,4300.0,4300.0,4300.0,4340],["2012-12-06",4300.0,4400.0,4300.0,4400.0,6000],["2012-12-07",4200.0,4400.0,4200.0,4400.0,1150],["2012-12-10",4400.0,4400.0,4400.0,4400.0,5500],["2012-12-11",4400.0,4500.0,4300.0,4300.0,10210],["2012-12-12",4200.0,4400.0,4200.0,4400.0,1050],["2012-12-13",4400.0,4400.0,4300.0,4400.0,1150],["2012-12-14",4300.0,4400.0,4300.0,4400.0,2100],["2012-12-17",4400.0,4400.0,4300.0,4400.0,2320],["2012-12-18",4300.0,4400.0,4200.0,4400.0,5500],["2012-12-19",4200.0,4400.0,4200.0,4400.0,4000],["2012-12-20",4300.0,4400.0,4200.0,4400.0,10620],["2012-12-21",4300.0,4300.0,4200.0,4200.0,5770],["2012-12-24",4000.0,4100.0,4000.0,4000.0,50790],["2012-12-25",4200.0,4200.0,4200.0,4200.0,32740],["2012-12-26",4200.0,4200.0,4100.0,4200.0,38840],["2012-12-27",4200.0,4300.0,4200.0,4200.0,21430],["2012-12-28",4200.0,4300.0,4200.0,4200.0,7610],["2013-01-02",4300.0,4400.0,4200.0,4400.0,80970],["2013-01-03",4500.0,4500.0,4400.0,4500.0,67380],["2013-01-04",4700.0,4700.0,4500.0,4700.0,7250],["2013-01-07",4600.0,4600.0,4500.0,4500.0,77520],["2013-01-08",4500.0,4500.0,4400.0,4500.0,119190],["2013-01-09",4500.0,4700.0,4400.0,4400.0,68930],["2013-01-10",4300.0,4500.0,4300.0,4500.0,5310],["2013-01-11",4500.0,4500.0,4500.0,4500.0,19110],["2013-01-14",4600.0,4700.0,4500.0,4700.0,46000],["2013-01-15",4800.0,4900.0,4700.0,4800.0,35180],["2013-01-16",5000.0,5100.0,4800.0,5100.0,29650],["2013-01-17",5000.0,5100.0,4800.0,4800.0,18040],["2013-01-18",4800.0,4800.0,4500.0,4600.0,15170],["2013-01-21",4700.0,4900.0,4600.0,4900.0,14400],["2013-01-22",4900.0,4900.0,4600.0,4800.0,6480],["2013-01-23",4800.0,4800.0,4500.0,4700.0,10180],["2013-01-24",4800.0,4800.0,4600.0,4600.0,4000],["2013-01-25",4600.0,4700.0,4500.0,4600.0,4890],["2013-01-28",4600.0,4900.0,4600.0,4600.0,41510],["2013-01-29",4600.0,4800.0,4600.0,4700.0,20510],["2013-01-30",4600.0,4700.0,4600.0,4600.0,6450],["2013-01-31",4600.0,4800.0,4600.0,4700.0,25000],["2013-02-01",4800.0,4800.0,4600.0,4700.0,2450],["2013-02-04",4700.0,4700.0,4700.0,4700.0,11500],["2013-02-05",4700.0,4700.0,4400.0,4700.0,1330],["2013-02-06",4700.0,4700.0,4600.0,4700.0,1320],["2013-02-07",4600.0,4700.0,4500.0,4700.0,45600],["2013-02-08",4700.0,4900.0,4600.0,4900.0,17170],["2013-02-18",4900.0,4900.0,4900.0,4900.0,6130],["2013-02-19",4900.0,5000.0,4800.0,4900.0,58970],["2013-02-20",4800.0,5000.0,4800.0,5000.0,12810],["2013-02-21",5000.0,5200.0,4900.0,5000.0,126430],["2013-02-22",5000.0,5000.0,4800.0,5000.0,16990],["2013-02-25",5000.0,5200.0,4900.0,5000.0,38180],["2013-02-26",4800.0,5000.0,4700.0,4900.0,44280],["2013-02-27",5000.0,5000.0,4700.0,5000.0,440],["2013-02-28",5000.0,5000.0,4800.0,4800.0,1140],["2013-03-01",4900.0,4900.0,4700.0,4700.0,5070],["2013-03-04",4700.0,4700.0,4500.0,4600.0,16940],["2013-03-05",4400.0,4400.0,4400.0,4400.0,2170],["2013-03-06",4700.0,4700.0,4500.0,4600.0,9840],["2013-03-07",4500.0,4700.0,4300.0,4400.0,29020],["2013-03-08",4400.0,4600.0,4300.0,4500.0,5070],["2013-03-11",4600.0,4700.0,4600.0,4700.0,550],["2013-03-12",4600.0,4600.0,4400.0,4400.0,2130],["2013-03-13",4400.0,4700.0,4400.0,4700.0,15810],["2013-03-14",4600.0,4700.0,4500.0,4500.0,47030],["2013-03-15",4400.0,4700.0,4400.0,4500.0,79380],["2013-03-18",4500.0,4600.0,4400.0,4600.0,15030],["2013-03-19",4600.0,4600.0,4500.0,4500.0,2210],["2013-03-20",4400.0,4600.0,4400.0,4600.0,15550],["2013-03-21",4500.0,4600.0,4500.0,4600.0,17670],["2013-03-22",4700.0,4700.0,4500.0,4600.0,30490],["2013-03-25",4600.0,4600.0,4500.0,4500.0,5040],["2013-03-26",4500.0,4600.0,4500.0,4600.0,8730],["2013-03-27",4600.0,4600.0,4500.0,4600.0,1090],["2013-03-28",4500.0,4500.0,4500.0,4500.0,6800],["2013-03-29",4500.0,4500.0,4500.0,4500.0,10],["2013-04-01",4400.0,4600.0,4400.0,4600.0,8860],["2013-04-02",4600.0,4600.0,4500.0,4500.0,100],["2013-04-03",4500.0,4500.0,4300.0,4400.0,6470],["2013-04-04",4300.0,4500.0,4300.0,4500.0,3980],["2013-04-05",4300.0,4500.0,4200.0,4400.0,11590],["2013-04-08",4400.0,4500.0,4300.0,4500.0,1600],["2013-04-09",4400.0,4500.0,4400.0,4500.0,8890],["2013-04-10",4400.0,4500.0,4300.0,4500.0,34740],["2013-04-11",4500.0,4500.0,4400.0,4500.0,23700],["2013-04-12",4400.0,4800.0,4400.0,4800.0,69120],["2013-04-15",4900.0,5100.0,4900.0,5100.0,97020],["2013-04-16",5200.0,5200.0,4800.0,4800.0,38030],["2013-04-17",4700.0,4800.0,4600.0,4800.0,11910],["2013-04-18",4700.0,4900.0,4700.0,4900.0,15250],["2013-04-22",4900.0,5000.0,4600.0,5000.0,12230],["2013-04-23",5000.0,5100.0,4800.0,4800.0,22370],["2013-04-24",4700.0,5000.0,4700.0,4700.0,12960],["2013-04-25",4600.0,4600.0,4400.0,4400.0,89610],["2013-04-26",4300.0,4500.0,4300.0,4500.0,8560],["2013-05-02",4300.0,4500.0,4300.0,4500.0,33030],["2013-05-03",4500.0,4800.0,4500.0,4800.0,34410],["2013-05-06",5100.0,5100.0,5100.0,5100.0,118160],["2013-05-07",5400.0,5400.0,5400.0,5400.0,94270],["2013-05-08",5700.0,5700.0,5100.0,5100.0,118880],["2013-05-09",5100.0,5100.0,5000.0,5000.0,3710],["2013-05-10",4900.0,4900.0,4700.0,4900.0,21520],["2013-05-13",4700.0,4800.0,4700.0,4800.0,20890],["2013-05-14",4500.0,4700.0,4500.0,4500.0,146180],["2013-05-15",4500.0,4800.0,4400.0,4800.0,39720],["2013-05-16",4600.0,4700.0,4600.0,4700.0,18950],["2013-05-17",4600.0,4700.0,4500.0,4700.0,15530],["2013-05-20",4600.0,4600.0,4400.0,4400.0,32630],["2013-05-21",4500.0,4600.0,4500.0,4500.0,17080],["2013-05-22",4500.0,4500.0,4500.0,4500.0,6730],["2013-05-23",4500.0,4500.0,4300.0,4500.0,55940],["2013-05-24",4400.0,4600.0,4400.0,4600.0,16680],["2013-05-27",4600.0,4700.0,4500.0,4700.0,26540],["2013-05-28",4700.0,4700.0,4500.0,4600.0,23060],["2013-05-29",4500.0,4600.0,4500.0,4600.0,31760],["2013-05-30",4600.0,4700.0,4600.0,4600.0,3890],["2013-05-31",4600.0,4700.0,4600.0,4700.0,11160],["2013-06-03",4700.0,4700.0,4500.0,4500.0,13580],["2013-06-04",4500.0,4600.0,4400.0,4600.0,4110],["2013-06-05",4500.0,4700.0,4500.0,4700.0,1620],["2013-06-06",4600.0,4600.0,4500.0,4600.0,10430],["2013-06-07",4500.0,4600.0,4500.0,4600.0,21390],["2013-06-10",4500.0,4600.0,4500.0,4600.0,11550],["2013-06-11",4600.0,4700.0,4500.0,4500.0,7380],["2013-06-12",4500.0,4600.0,4500.0,4500.0,26270],["2013-06-13",4600.0,4600.0,4400.0,4500.0,12120],["2013-06-14",4600.0,4600.0,4200.0,4400.0,69880],["2013-06-17",4400.0,4500.0,4300.0,4300.0,14520],["2013-06-18",4400.0,4400.0,4400.0,4400.0,2800],["2013-06-19",4400.0,4500.0,4400.0,4500.0,9210],["2013-06-20",4500.0,4500.0,4500.0,4500.0,10],["2013-06-21",4300.0,4500.0,4300.0,4500.0,660],["2013-06-24",4400.0,4500.0,4300.0,4400.0,11700],["2013-06-25",4300.0,4300.0,4100.0,4200.0,33940],["2013-06-26",4300.0,4300.0,4100.0,4300.0,5020],["2013-06-27",4300.0,4300.0,4300.0,4300.0,840],["2013-06-28",4300.0,4300.0,4200.0,4200.0,8200],["2013-07-01",4300.0,4300.0,4100.0,4200.0,1060],["2013-07-02",4300.0,4300.0,4200.0,4200.0,6170],["2013-07-03",4200.0,4200.0,4100.0,4100.0,2770],["2013-07-04",4200.0,4300.0,4200.0,4300.0,710],["2013-07-05",4300.0,4300.0,4100.0,4100.0,2550],["2013-07-08",4200.0,4200.0,4100.0,4200.0,1910],["2013-07-09",4100.0,4400.0,4100.0,4400.0,19080],["2013-07-10",4400.0,4400.0,4300.0,4300.0,4000],["2013-07-11",4300.0,4300.0,4200.0,4200.0,50],["2013-07-12",4200.0,4400.0,4200.0,4400.0,4080],["2013-07-15",4600.0,4600.0,4600.0,4600.0,10],["2013-07-16",4600.0,4600.0,4600.0,4600.0,0],["2013-07-17",4300.0,4500.0,4300.0,4500.0,1320],["2013-07-18",4500.0,4500.0,4200.0,4200.0,10],["2013-07-19",4200.0,4400.0,4200.0,4200.0,390],["2013-07-22",4400.0,4400.0,4400.0,4400.0,480],["2013-07-23",4300.0,4300.0,4200.0,4200.0,30],["2013-07-24",4300.0,4300.0,4200.0,4200.0,150],["2013-07-25",4100.0,4200.0,4100.0,4100.0,4470],["2013-07-26",4100.0,4300.0,4100.0,4300.0,2720],["2013-07-29",4100.0,4100.0,4000.0,4000.0,13330],["2013-07-30",4000.0,4000.0,4000.0,4000.0,3460],["2013-07-31",3800.0,3800.0,3800.0,3800.0,3590],["2013-08-01",3800.0,3900.0,3800.0,3900.0,60],["2013-08-02",4000.0,4000.0,3800.0,4000.0,2520],["2013-08-05",3900.0,4000.0,3900.0,4000.0,80],["2013-08-06",4000.0,4000.0,4000.0,4000.0,0],["2013-08-07",3800.0,4000.0,3800.0,4000.0,1090],["2013-08-08",3800.0,3900.0,3800.0,3900.0,3360],["2013-08-09",3700.0,3900.0,3700.0,3900.0,2840],["2013-08-12",3700.0,3900.0,3700.0,3900.0,3010],["2013-08-13",3700.0,3900.0,3700.0,3900.0,19590],["2013-08-14",3900.0,3900.0,3900.0,3900.0,0],["2013-08-15",3700.0,3700.0,3700.0,3700.0,1100],["2013-08-16",3800.0,3900.0,3700.0,3900.0,5520],["2013-08-19",3800.0,3900.0,3800.0,3900.0,5420],["2013-08-20",3800.0,3900.0,3800.0,3900.0,2050],["2013-08-21",4000.0,4000.0,3700.0,3900.0,6310],["2013-08-22",3900.0,3900.0,3700.0,3900.0,4520],["2013-08-23",3700.0,3900.0,3700.0,3900.0,710],["2013-08-26",3700.0,3800.0,3700.0,3800.0,1740],["2013-08-27",3900.0,3900.0,3700.0,3800.0,5560],["2013-08-28",3700.0,3700.0,3600.0,3700.0,6610],["2013-08-29",3500.0,3500.0,3500.0,3500.0,11930],["2013-08-30",3500.0,3500.0,3400.0,3400.0,570],["2013-09-03",3300.0,3300.0,3300.0,3300.0,1000],["2013-09-04",3200.0,3500.0,3200.0,3500.0,220],["2013-09-05",3500.0,3500.0,3300.0,3400.0,2360],["2013-09-06",3300.0,3300.0,3300.0,3300.0,1480],["2013-09-09",3100.0,3200.0,3100.0,3100.0,9100],["2013-09-10",3300.0,3300.0,3100.0,3300.0,340],["2013-09-11",3300.0,3300.0,3300.0,3300.0,100],["2013-09-12",3300.0,3400.0,3300.0,3300.0,530],["2013-09-13",3400.0,3400.0,3100.0,3200.0,720],["2013-09-16",3300.0,3300.0,3300.0,3300.0,10],["2013-09-17",3300.0,3300.0,3100.0,3200.0,1690],["2013-09-18",3200.0,3300.0,3200.0,3300.0,2090],["2013-09-19",3200.0,3200.0,3200.0,3200.0,3280],["2013-09-20",3300.0,3300.0,3300.0,3300.0,5020],["2013-09-23",3100.0,3200.0,3100.0,3200.0,40040],["2013-09-24",3200.0,3200.0,3100.0,3100.0,17190],["2013-09-25",3200.0,3200.0,3100.0,3200.0,3630],["2013-09-26",3200.0,3200.0,3200.0,3200.0,0],["2013-09-27",3100.0,3300.0,3100.0,3300.0,13870],["2013-09-30",3300.0,3300.0,3100.0,3200.0,5630],["2013-10-01",3300.0,3300.0,3100.0,3100.0,5960],["2013-10-02",3200.0,3300.0,3200.0,3200.0,20040],["2013-10-03",3400.0,3400.0,3400.0,3400.0,23370],["2013-10-04",3500.0,3600.0,3500.0,3500.0,28940],["2013-10-07",3600.0,3700.0,3600.0,3700.0,7820],["2013-10-08",3700.0,3700.0,3500.0,3500.0,22810],["2013-10-09",3300.0,3400.0,3300.0,3400.0,19940],["2013-10-10",3400.0,3400.0,3300.0,3400.0,3900],["2013-10-11",3200.0,3400.0,3200.0,3400.0,15830],["2013-10-14",3400.0,3400.0,3200.0,3200.0,21180],["2013-10-15",3200.0,3400.0,3200.0,3400.0,4040],["2013-10-16",3300.0,3400.0,3300.0,3400.0,5430],["2013-10-17",3400.0,3500.0,3400.0,3500.0,9150],["2013-10-18",3400.0,3500.0,3400.0,3500.0,3990],["2013-10-21",3400.0,3500.0,3400.0,3400.0,4690],["2013-10-22",3400.0,3500.0,3400.0,3400.0,11460],["2013-10-23",3500.0,3600.0,3500.0,3600.0,11660],["2013-10-24",3400.0,3400.0,3400.0,3400.0,2030],["2013-10-25",3200.0,3300.0,3200.0,3200.0,51030],["2013-10-28",3200.0,3300.0,3200.0,3200.0,11560],["2013-10-29",3200.0,3300.0,3200.0,3300.0,13470],["2013-10-30",3200.0,3400.0,3200.0,3400.0,9100],["2013-10-31",3400.0,3400.0,3400.0,3400.0,0],["2013-11-01",3200.0,3300.0,3200.0,3200.0,3350],["2013-11-04",3100.0,3300.0,3100.0,3200.0,20530],["2013-11-05",3300.0,3300.0,3300.0,3300.0,20],["2013-11-06",3300.0,3300.0,3300.0,3300.0,8490],["2013-11-07",3400.0,3400.0,3300.0,3400.0,15710],["2013-11-08",3300.0,3400.0,3300.0,3400.0,15360],["2013-11-11",3400.0,3500.0,3400.0,3500.0,3560],["2013-11-12",3500.0,3600.0,3400.0,3400.0,24010],["2013-11-13",3400.0,3500.0,3300.0,3500.0,17730],["2013-11-14",3500.0,3600.0,3500.0,3500.0,52490],["2013-11-15",3500.0,3500.0,3400.0,3500.0,9470],["2013-11-18",3600.0,3700.0,3500.0,3600.0,75260],["2013-11-19",3600.0,3800.0,3600.0,3800.0,64600],["2013-11-20",4000.0,4000.0,4000.0,4000.0,55500],["2013-11-21",4200.0,4200.0,4000.0,4000.0,46660],["2013-11-22",3900.0,4000.0,3800.0,4000.0,62010],["2013-11-25",4000.0,4200.0,4000.0,4100.0,83620],["2013-11-26",4100.0,4300.0,4000.0,4300.0,57860],["2013-11-27",4200.0,4600.0,4200.0,4600.0,94540],["2013-11-28",4600.0,4600.0,4300.0,4500.0,36050],["2013-11-29",4400.0,4500.0,4200.0,4400.0,27380],["2013-12-02",4200.0,4400.0,4100.0,4300.0,22320],["2013-12-03",4100.0,4400.0,4100.0,4300.0,31400],["2013-12-04",4400.0,4400.0,4300.0,4300.0,21240],["2013-12-05",4200.0,4300.0,4200.0,4300.0,13770],["2013-12-06",4200.0,4200.0,4000.0,4200.0,21600],["2013-12-09",4200.0,4300.0,4200.0,4200.0,14520],["2013-12-10",4200.0,4200.0,4200.0,4200.0,18980],["2013-12-11",4200.0,4200.0,4000.0,4000.0,32310],["2013-12-12",4000.0,4000.0,3800.0,4000.0,6620],["2013-12-13",3800.0,4000.0,3800.0,4000.0,59740],["2013-12-16",4000.0,4000.0,3900.0,4000.0,12810],["2013-12-17",4000.0,4200.0,3900.0,4200.0,5630],["2013-12-18",4000.0,4200.0,4000.0,4200.0,1510],["2013-12-19",4200.0,4200.0,4000.0,4200.0,24520],["2013-12-20",4100.0,4200.0,4000.0,4200.0,39590],["2013-12-23",4100.0,4400.0,4100.0,4200.0,18120],["2013-12-24",4100.0,4100.0,4000.0,4100.0,24280],["2013-12-25",4000.0,4200.0,4000.0,4200.0,18530],["2013-12-26",4200.0,4300.0,4000.0,4100.0,23590],["2013-12-27",4000.0,4000.0,3900.0,3900.0,44060],["2013-12-30",4000.0,4000.0,3800.0,3900.0,5380],["2013-12-31",3900.0,3900.0,3800.0,3900.0,4530],["2014-01-02",3900.0,4000.0,3800.0,3800.0,1030],["2014-01-03",3800.0,3900.0,3700.0,3700.0,7600],["2014-01-06",3800.0,3900.0,3700.0,3900.0,34280],["2014-01-07",3900.0,4000.0,3900.0,4000.0,1030],["2014-01-08",4000.0,4000.0,3800.0,4000.0,13610],["2014-01-09",4000.0,4000.0,3900.0,4000.0,1710],["2014-01-10",4000.0,4000.0,3900.0,3900.0,1230],["2014-01-13",3900.0,3900.0,3800.0,3900.0,7370],["2014-01-14",3700.0,4000.0,3700.0,3900.0,6160],["2014-01-15",4000.0,4100.0,3900.0,4000.0,44920],["2014-01-16",3900.0,4200.0,3900.0,4200.0,65140],["2014-01-17",4300.0,4300.0,4100.0,4100.0,11850],["2014-01-20",3900.0,4100.0,3900.0,4100.0,310],["2014-01-21",4100.0,4100.0,4000.0,4000.0,7410],["2014-01-22",3900.0,3900.0,3800.0,3800.0,26290],["2014-01-23",3800.0,3900.0,3800.0,3900.0,10360],["2014-01-24",3800.0,3800.0,3800.0,3800.0,1000],["2014-01-27",4000.0,4000.0,3800.0,3800.0,510],["2014-02-06",4000.0,4000.0,3900.0,4000.0,58610],["2014-02-07",4200.0,4200.0,4000.0,4100.0,8700],["2014-02-10",4100.0,4100.0,4000.0,4000.0,3610],["2014-02-11",4000.0,4200.0,4000.0,4100.0,66150],["2014-02-12",4100.0,4100.0,4100.0,4100.0,2770],["2014-02-13",4200.0,4300.0,4100.0,4300.0,53280],["2014-02-14",4200.0,4300.0,4200.0,4200.0,13590],["2014-02-17",4200.0,4400.0,4200.0,4400.0,43120],["2014-02-18",4500.0,4600.0,4400.0,4500.0,39790],["2014-02-19",4500.0,4500.0,4300.0,4300.0,39820],["2014-02-20",4300.0,4400.0,4300.0,4300.0,25610],["2014-02-21",4200.0,4400.0,4200.0,4400.0,7950],["2014-02-24",4500.0,4500.0,4400.0,4400.0,2970],["2014-02-25",4300.0,4300.0,4300.0,4300.0,3500],["2014-02-26",4200.0,4500.0,4200.0,4500.0,13220],["2014-02-27",4400.0,4500.0,4400.0,4500.0,90920],["2014-02-28",4400.0,4500.0,4300.0,4500.0,2380],["2014-03-03",4400.0,4400.0,4400.0,4400.0,7100],["2014-03-04",4300.0,4300.0,4200.0,4300.0,10500],["2014-03-05",4200.0,4400.0,4200.0,4400.0,8370],["2014-03-06",4400.0,4500.0,4400.0,4500.0,30630],["2014-03-07",4500.0,4800.0,4400.0,4800.0,156020],["2014-03-10",4900.0,5100.0,4800.0,5000.0,78940],["2014-03-11",4900.0,5100.0,4800.0,4900.0,110490],["2014-03-12",4900.0,5000.0,4600.0,4600.0,18690],["2014-03-13",4700.0,4900.0,4600.0,4900.0,8930],["2014-03-14",5000.0,5100.0,4900.0,5000.0,16830],["2014-03-17",5100.0,5300.0,5000.0,5300.0,205090],["2014-03-18",5400.0,5600.0,5400.0,5600.0,96780],["2014-03-19",5800.0,5800.0,5600.0,5800.0,54830],["2014-03-20",6000.0,6000.0,5500.0,5700.0,62240],["2014-03-21",5600.0,5800.0,5600.0,5700.0,111960],["2014-03-24",5700.0,6000.0,5700.0,6000.0,54670],["2014-03-25",6400.0,6400.0,6400.0,6400.0,160880],["2014-03-26",6700.0,6700.0,6300.0,6300.0,59320],["2014-03-27",5900.0,6000.0,5900.0,5900.0,81240],["2014-03-28",5500.0,6300.0,5500.0,6200.0,184670],["2014-03-31",6000.0,6000.0,5800.0,5800.0,140500],["2014-04-01",5800.0,5800.0,5400.0,5500.0,393990],["2014-04-02",5300.0,5300.0,5200.0,5200.0,53250],["2014-04-03",5200.0,5500.0,5200.0,5500.0,39850],["2014-04-04",5400.0,5700.0,5200.0,5700.0,20750],["2014-04-07",5700.0,5700.0,5400.0,5700.0,258756],["2014-04-08",5600.0,5600.0,5400.0,5600.0,10510],["2014-04-10",5600.0,5600.0,5300.0,5600.0,8970],["2014-04-11",5300.0,5500.0,5300.0,5400.0,16130],["2014-04-14",5200.0,5400.0,5200.0,5300.0,3630],["2014-04-15",5200.0,5300.0,5100.0,5300.0,186540],["2014-04-16",5100.0,5100.0,5000.0,5100.0,2419260],["2014-04-17",5100.0,5300.0,5000.0,5300.0,1206960],["2014-04-18",5300.0,5400.0,5100.0,5100.0,42900],["2014-04-21",5200.0,5300.0,4900.0,5200.0,54630],["2014-04-22",5200.0,5300.0,5100.0,5200.0,47450],["2014-04-23",5200.0,5400.0,5100.0,5200.0,82430],["2014-04-24",5200.0,5400.0,5100.0,5400.0,61300],["2014-04-25",5400.0,5700.0,5400.0,5700.0,582550],["2014-04-28",6000.0,6000.0,5800.0,6000.0,323970],["2014-04-29",6100.0,6100.0,5800.0,5800.0,321750],["2014-05-05",5700.0,5900.0,5400.0,5400.0,325060],["2014-05-06",5300.0,5500.0,5200.0,5200.0,119780],["2014-05-07",5200.0,5500.0,5200.0,5300.0,140610],["2014-05-08",5200.0,5200.0,5000.0,5000.0,244330],["2014-05-09",5100.0,5200.0,5000.0,5200.0,146720],["2014-05-12",5100.0,5100.0,4900.0,4900.0,75420],["2014-05-13",4900.0,5000.0,4800.0,5000.0,69560],["2014-05-14",5000.0,5200.0,5000.0,5100.0,36050],["2014-05-15",5000.0,5200.0,5000.0,5100.0,103890],["2014-05-16",5100.0,5200.0,5100.0,5200.0,45990],["2014-05-19",5100.0,5300.0,5000.0,5200.0,91840],["2014-05-20",5100.0,5200.0,5100.0,5100.0,34960],["2014-05-21",5100.0,5200.0,5000.0,5100.0,66520],["2014-05-22",5100.0,5200.0,5000.0,5100.0,48690],["2014-05-23",5200.0,5200.0,5000.0,5100.0,73410],["2014-05-26",5100.0,5300.0,5000.0,5200.0,181310],["2014-05-27",5200.0,5300.0,5200.0,5300.0,24430],["2014-05-28",5400.0,5400.0,5300.0,5400.0,109280],["2014-05-29",5400.0,5500.0,5400.0,5500.0,65580],["2014-05-30",5500.0,5600.0,5500.0,5500.0,317420],["2014-06-02",5500.0,5600.0,5400.0,5500.0,36530],["2014-06-03",5500.0,5600.0,5500.0,5500.0,28610],["2014-06-04",5500.0,5600.0,5400.0,5500.0,121170],["2014-06-05",5500.0,5700.0,5500.0,5700.0,258650],["2014-06-06",5800.0,5900.0,5700.0,5800.0,272940],["2014-06-09",5900.0,6200.0,5900.0,6200.0,281920],["2014-06-10",6200.0,6200.0,5800.0,5800.0,84830],["2014-06-11",5800.0,6200.0,5800.0,6200.0,347010],["2014-06-12",6200.0,6600.0,6200.0,6600.0,379620],["2014-06-13",7000.0,7000.0,6900.0,7000.0,1996230],["2014-06-16",7000.0,7300.0,6900.0,7200.0,192130],["2014-06-17",7200.0,7200.0,6700.0,6700.0,1075720],["2014-06-18",6500.0,6700.0,6300.0,6700.0,649450],["2014-06-19",6400.0,7100.0,6300.0,7100.0,1610340],["2014-06-20",6800.0,7100.0,6700.0,6700.0,1411340],["2014-06-23",6700.0,6700.0,6300.0,6300.0,364200],["2014-06-24",6100.0,6200.0,5900.0,6100.0,689070],["2014-06-25",6100.0,6200.0,5900.0,6200.0,667570],["2014-06-26",6200.0,6300.0,5900.0,6000.0,449580],["2014-06-27",6000.0,6000.0,5700.0,5800.0,608410],["2014-06-30",5800.0,5900.0,5600.0,5700.0,294630],["2014-07-01",5700.0,5900.0,5600.0,5800.0,788890],["2014-07-02",5900.0,6000.0,5700.0,6000.0,449400],["2014-07-03",6100.0,6100.0,5800.0,5900.0,327990],["2014-07-04",5900.0,6000.0,5700.0,5900.0,375380],["2014-07-07",5900.0,6000.0,5800.0,5900.0,478870],["2014-07-08",5900.0,6300.0,5900.0,6200.0,1046720],["2014-07-09",6200.0,6500.0,6200.0,6300.0,864570],["2014-07-10",6300.0,6300.0,6000.0,6000.0,316010],["2014-07-11",6000.0,6000.0,5700.0,5900.0,326360],["2014-07-14",5900.0,5900.0,5700.0,5900.0,539630],["2014-07-15",5900.0,6000.0,5800.0,5900.0,218050],["2014-07-16",5900.0,6000.0,5800.0,5900.0,219270],["2014-07-17",5900.0,5900.0,5700.0,5900.0,203690],["2014-07-18",5800.0,5800.0,5600.0,5600.0,410660],["2014-07-21",5700.0,5700.0,5400.0,5400.0,215750],["2014-07-22",5300.0,5500.0,5200.0,5200.0,228620],["2014-07-23",5200.0,5500.0,5200.0,5500.0,303350],["2014-07-24",5700.0,5700.0,5300.0,5300.0,94830],["2014-07-25",5400.0,5400.0,5200.0,5200.0,109990],["2014-07-28",5200.0,5200.0,4900.0,5100.0,249880],["2014-07-29",5100.0,5200.0,5000.0,5000.0,95290],["2014-07-30",5000.0,5200.0,5000.0,5100.0,148120],["2014-07-31",5200.0,5300.0,5100.0,5300.0,131170],["2014-08-01",5200.0,5300.0,5200.0,5300.0,26220],["2014-08-04",5300.0,5300.0,5200.0,5200.0,66630],["2014-08-05",5300.0,5300.0,5100.0,5300.0,45970],["2014-08-06",5300.0,5300.0,5200.0,5200.0,154700],["2014-08-07",5100.0,5300.0,5100.0,5200.0,103830],["2014-08-08",5200.0,5400.0,5200.0,5400.0,241990],["2014-08-11",5500.0,5500.0,5300.0,5400.0,70350],["2014-08-12",5300.0,5400.0,5200.0,5200.0,88990],["2014-08-13",5200.0,5400.0,5200.0,5300.0,31090],["2014-08-14",5300.0,5400.0,5300.0,5300.0,132200],["2014-08-15",5300.0,5400.0,5200.0,5300.0,1472490],["2014-08-18",5300.0,5400.0,5200.0,5300.0,95320],["2014-08-19",5300.0,5300.0,5200.0,5200.0,120790],["2014-08-20",5300.0,5300.0,5200.0,5200.0,89950],["2014-08-21",5100.0,5300.0,5100.0,5200.0,111480],["2014-08-22",5100.0,5300.0,5100.0,5200.0,125030],["2014-08-25",5200.0,5300.0,5100.0,5100.0,206010],["2014-08-26",5100.0,5200.0,5000.0,5000.0,180290],["2014-08-27",5100.0,5100.0,5000.0,5000.0,85270],["2014-08-28",5000.0,5100.0,4900.0,5100.0,164000],["2014-08-29",5100.0,5200.0,5000.0,5200.0,167360],["2014-09-03",5200.0,5400.0,5200.0,5300.0,274180],["2014-09-04",5200.0,5200.0,5100.0,5200.0,128910],["2014-09-05",5200.0,5300.0,5100.0,5200.0,197670],["2014-09-08",5200.0,5300.0,5100.0,5200.0,140770],["2014-09-09",5100.0,5200.0,5000.0,5000.0,168570],["2014-09-10",5000.0,5000.0,4900.0,5000.0,125680],["2014-09-11",5000.0,5200.0,5000.0,5100.0,126610],["2014-09-12",5200.0,5400.0,5100.0,5400.0,495560],["2014-09-15",5600.0,5700.0,5400.0,5400.0,564520],["2014-09-16",5300.0,5400.0,5200.0,5400.0,214360],["2014-09-17",5400.0,5400.0,5200.0,5200.0,201710],["2014-09-18",5200.0,5200.0,5000.0,5000.0,384030],["2014-09-19",5000.0,5100.0,5000.0,5100.0,143510],["2014-09-22",5100.0,5100.0,4900.0,4900.0,312490],["2014-09-23",4900.0,5000.0,4900.0,5000.0,130600],["2014-09-24",5000.0,5000.0,4900.0,5000.0,27500],["2014-09-25",5000.0,5100.0,4900.0,5100.0,130540],["2014-09-26",5100.0,5100.0,4900.0,5000.0,125350],["2014-09-29",5000.0,5000.0,4800.0,4900.0,132890],["2014-09-30",4900.0,4900.0,4800.0,4900.0,81450],["2014-10-01",4800.0,5000.0,4800.0,5000.0,91900],["2014-10-02",5000.0,5000.0,4900.0,4900.0,161190],["2014-10-03",5000.0,5000.0,4800.0,4900.0,186550],["2014-10-06",4900.0,5000.0,4800.0,4900.0,210720],["2014-10-07",4900.0,5100.0,4900.0,4900.0,281140],["2014-10-08",4900.0,5200.0,4900.0,5100.0,332280],["2014-10-09",5200.0,5200.0,5000.0,5000.0,199450],["2014-10-10",5000.0,5000.0,4900.0,4900.0,79720],["2014-10-13",4900.0,5000.0,4800.0,5000.0,124050],["2014-10-14",5000.0,5000.0,4700.0,4700.0,222580],["2014-10-15",4700.0,4800.0,4700.0,4700.0,131150],["2014-10-16",4800.0,4800.0,4500.0,4500.0,176800],["2014-10-17",4500.0,4600.0,4400.0,4600.0,108920],["2014-10-20",4600.0,4600.0,4500.0,4500.0,65330],["2014-10-21",4500.0,4500.0,4400.0,4500.0,74280],["2014-10-22",4500.0,4600.0,4500.0,4500.0,89530],["2014-10-23",4500.0,4500.0,4400.0,4400.0,57570],["2014-10-24",4300.0,4500.0,4300.0,4300.0,140700],["2014-10-27",4300.0,4400.0,4200.0,4200.0,63800],["2014-10-28",4200.0,4400.0,4200.0,4300.0,91570],["2014-10-29",4300.0,4600.0,4300.0,4500.0,67940],["2014-10-30",4400.0,4500.0,4300.0,4300.0,79830],["2014-10-31",4500.0,4500.0,4300.0,4500.0,42750],["2014-11-03",4600.0,4600.0,4400.0,4400.0,14570],["2014-11-04",4400.0,4500.0,4300.0,4400.0,99650],["2014-11-05",4300.0,4400.0,4300.0,4400.0,41730],["2014-11-06",4400.0,4500.0,4300.0,4400.0,22530],["2014-11-07",4400.0,4400.0,4300.0,4400.0,123810],["2014-11-10",4500.0,4600.0,4400.0,4500.0,82330],["2014-11-11",4500.0,4600.0,4400.0,4500.0,120160],["2014-11-12",4500.0,4600.0,4500.0,4500.0,107380],["2014-11-13",4500.0,4600.0,4500.0,4600.0,85180],["2014-11-14",4700.0,4700.0,4500.0,4600.0,136790],["2014-11-17",4600.0,4600.0,4600.0,4600.0,64670],["2014-11-18",4600.0,4600.0,4400.0,4600.0,49240],["2014-11-19",4400.0,4600.0,4400.0,4600.0,63920],["2014-11-20",4500.0,4600.0,4500.0,4500.0,126610],["2014-11-21",4500.0,4600.0,4500.0,4500.0,72330],["2014-11-24",4400.0,4500.0,4400.0,4500.0,77310],["2014-11-25",4400.0,4500.0,4400.0,4400.0,35490],["2014-11-26",4400.0,4600.0,4400.0,4500.0,56210],["2014-11-27",4500.0,4500.0,4400.0,4500.0,69580],["2014-11-28",4500.0,4600.0,4500.0,4600.0,62130],["2014-12-01",4600.0,4600.0,4500.0,4600.0,43780],["2014-12-02",4500.0,4600.0,4500.0,4500.0,34770],["2014-12-03",4500.0,4500.0,4400.0,4500.0,17500],["2014-12-04",4500.0,4500.0,4400.0,4500.0,16550],["2014-12-05",4500.0,4500.0,4400.0,4400.0,73950],["2014-12-08",4500.0,4500.0,4400.0,4400.0,11700],["2014-12-09",4400.0,4400.0,4200.0,4200.0,22660],["2014-12-10",4400.0,4400.0,4400.0,4400.0,2020],["2014-12-11",4400.0,4400.0,4200.0,4400.0,11970],["2014-12-12",4300.0,4400.0,4300.0,4400.0,11560],["2014-12-15",4400.0,4400.0,4300.0,4300.0,900],["2014-12-16",4400.0,4400.0,4000.0,4100.0,157740],["2014-12-17",4100.0,4200.0,3900.0,4100.0,177470],["2014-12-18",4100.0,4200.0,4000.0,4200.0,61630],["2014-12-19",4100.0,4100.0,4000.0,4000.0,81160],["2014-12-22",4000.0,4100.0,4000.0,4100.0,27570],["2014-12-23",4000.0,4000.0,4000.0,4000.0,622830],["2014-12-24",4000.0,4100.0,4000.0,4000.0,6260],["2014-12-25",4100.0,4100.0,4100.0,4100.0,1030],["2014-12-26",4000.0,4100.0,3900.0,3900.0,36100],["2014-12-29",3900.0,4000.0,3900.0,4000.0,11030],["2014-12-30",3800.0,4000.0,3800.0,3900.0,32210],["2014-12-31",4000.0,4100.0,3800.0,4000.0,44730],["2015-01-05",4000.0,4000.0,3900.0,4000.0,14390],["2015-01-06",4000.0,4000.0,3800.0,3900.0,19100],["2015-01-07",4000.0,4000.0,3900.0,3900.0,15180],["2015-01-08",4000.0,4000.0,3700.0,3900.0,37540],["2015-01-09",3900.0,4000.0,3900.0,3900.0,70850],["2015-01-12",3900.0,3900.0,3700.0,3800.0,65600],["2015-01-13",3800.0,3900.0,3800.0,3900.0,19560],["2015-01-14",3900.0,3900.0,3800.0,3800.0,28880],["2015-01-15",3800.0,4000.0,3800.0,3900.0,39600],["2015-01-16",3900.0,4100.0,3900.0,4100.0,195100],["2015-01-19",4000.0,4100.0,4000.0,4000.0,63260],["2015-01-20",4000.0,4000.0,3900.0,4000.0,43250],["2015-01-21",3900.0,4000.0,3800.0,3800.0,21830],["2015-01-22",3900.0,4000.0,3800.0,3900.0,44290],["2015-01-23",4000.0,4000.0,3800.0,4000.0,18280],["2015-01-26",3800.0,3900.0,3800.0,3800.0,161220],["2015-01-27",3800.0,3800.0,3700.0,3800.0,24530],["2015-01-28",3700.0,3700.0,3600.0,3700.0,291900],["2015-01-29",3600.0,3600.0,3500.0,3500.0,110000],["2015-01-30",3400.0,3400.0,3300.0,3300.0,395950],["2015-02-02",3100.0,3100.0,3100.0,3100.0,214130],["2015-02-03",2900.0,3100.0,2900.0,3000.0,373830],["2015-02-04",3000.0,3100.0,3000.0,3100.0,52250],["2015-02-05",3100.0,3100.0,3000.0,3000.0,56880],["2015-02-06",2900.0,3100.0,2900.0,3100.0,69540],["2015-02-09",3100.0,3100.0,3000.0,3000.0,43130],["2015-02-10",3000.0,3100.0,2900.0,3100.0,37920],["2015-02-11",3100.0,3100.0,2900.0,2900.0,54350],["2015-02-12",2900.0,3100.0,2900.0,3100.0,93380],["2015-02-13",3100.0,3200.0,3000.0,3200.0,87080],["2015-02-24",3100.0,3200.0,3100.0,3200.0,81010],["2015-02-25",3300.0,3300.0,3000.0,3100.0,107580],["2015-02-26",3100.0,3200.0,3000.0,3100.0,43800],["2015-02-27",3100.0,3200.0,3100.0,3100.0,91320],["2015-03-02",3000.0,3200.0,3000.0,3100.0,92220],["2015-03-03",3100.0,3300.0,3000.0,3300.0,161760],["2015-03-04",3300.0,3300.0,3200.0,3200.0,52520],["2015-03-05",3300.0,3300.0,3100.0,3300.0,206040],["2015-03-06",3200.0,3300.0,3200.0,3300.0,77660],["2015-03-09",3300.0,3300.0,3200.0,3300.0,59290],["2015-03-10",3200.0,3200.0,3100.0,3200.0,25140],["2015-03-11",3200.0,3200.0,3000.0,3100.0,71050],["2015-03-12",3100.0,3200.0,3000.0,3100.0,31360],["2015-03-13",3100.0,3100.0,3000.0,3100.0,153190],["2015-03-16",3000.0,3100.0,2900.0,3000.0,66710],["2015-03-17",3000.0,3100.0,3000.0,3000.0,70330],["2015-03-18",3000.0,3100.0,3000.0,3000.0,61720],["2015-03-19",3000.0,3100.0,3000.0,3100.0,25650],["2015-03-20",3000.0,3100.0,3000.0,3000.0,54330],["2015-03-23",2900.0,3100.0,2900.0,2900.0,161340],["2015-03-24",3000.0,3000.0,2800.0,3000.0,49200],["2015-03-25",2900.0,2900.0,2800.0,2900.0,56200],["2015-03-26",2700.0,2800.0,2700.0,2800.0,119010],["2015-03-27",2700.0,2900.0,2700.0,2900.0,45190],["2015-03-30",2800.0,2800.0,2800.0,2800.0,68650],["2015-03-31",2800.0,2800.0,2700.0,2700.0,74050],["2015-04-01",2800.0,2800.0,2600.0,2700.0,120790],["2015-04-02",2600.0,2700.0,2600.0,2600.0,47400],["2015-04-03",2600.0,2700.0,2500.0,2600.0,48500],["2015-04-06",2600.0,2700.0,2600.0,2600.0,43870],["2015-04-07",2700.0,2700.0,2500.0,2700.0,20190],["2015-04-08",2700.0,2700.0,2600.0,2700.0,79620],["2015-04-09",2600.0,2700.0,2600.0,2600.0,13910],["2015-04-10",2700.0,2700.0,2500.0,2600.0,122450],["2015-04-13",2600.0,2600.0,2500.0,2600.0,30280],["2015-04-14",2600.0,2600.0,2500.0,2600.0,34570],["2015-04-15",2600.0,2600.0,2500.0,2500.0,56610],["2015-04-16",2500.0,2600.0,2500.0,2500.0,47640],["2015-04-17",2600.0,2600.0,2500.0,2600.0,52400],["2015-04-20",2600.0,2600.0,2500.0,2500.0,38840],["2015-04-21",2500.0,2600.0,2500.0,2500.0,20160],["2015-04-22",2500.0,2500.0,2400.0,2500.0,32490],["2015-04-23",2400.0,2500.0,2400.0,2500.0,118030],["2015-04-24",2400.0,2500.0,2400.0,2400.0,32840],["2015-04-27",2400.0,2400.0,2300.0,2300.0,45890],["2015-05-04",2200.0,2200.0,2200.0,2200.0,13100],["2015-05-05",2100.0,2100.0,2100.0,2100.0,23690],["2015-05-06",2000.0,2000.0,2000.0,2000.0,8930],["2015-05-07",1900.0,1900.0,1900.0,1900.0,22860],["2015-05-08",1800.0,2000.0,1800.0,1900.0,496750],["2015-05-11",1900.0,2000.0,1900.0,2000.0,196340],["2015-05-12",2000.0,2100.0,2000.0,2100.0,146750],["2015-05-13",2200.0,2200.0,2200.0,2200.0,406730],["2015-05-14",2300.0,2300.0,2300.0,2300.0,18970],["2015-05-15",2400.0,2400.0,2400.0,2400.0,7400],["2015-05-18",2500.0,2500.0,2500.0,2500.0,503730],["2015-05-19",2400.0,2600.0,2400.0,2400.0,147170],["2015-05-20",2400.0,2500.0,2400.0,2500.0,240600],["2015-05-21",2500.0,2500.0,2400.0,2500.0,91910],["2015-05-22",2400.0,2500.0,2400.0,2400.0,86590],["2015-05-25",2400.0,2500.0,2400.0,2500.0,100970],["2015-05-26",2500.0,2600.0,2500.0,2600.0,62830],["2015-05-27",2700.0,2700.0,2500.0,2500.0,54260],["2015-05-28",2400.0,2600.0,2400.0,2600.0,117410],["2015-05-29",2500.0,2600.0,2500.0,2500.0,118400],["2015-06-01",2600.0,2600.0,2400.0,2500.0,18710],["2015-06-02",2500.0,2600.0,2500.0,2500.0,25850],["2015-06-03",2500.0,2500.0,2400.0,2400.0,33300],["2015-06-04",2400.0,2500.0,2400.0,2500.0,78150],["2015-06-05",2600.0,2600.0,2600.0,2600.0,39910],["2015-06-08",2700.0,2700.0,2700.0,2700.0,35940],["2015-06-09",2800.0,2800.0,2800.0,2800.0,26030],["2015-06-10",2900.0,2900.0,2900.0,2900.0,33060],["2015-06-11",3100.0,3100.0,3100.0,3100.0,41370],["2015-06-12",3300.0,3300.0,3200.0,3300.0,515610],["2015-06-15",3500.0,3500.0,3500.0,3500.0,27780],["2015-06-16",3700.0,3700.0,3700.0,3700.0,418170],["2015-06-17",3900.0,3900.0,3900.0,3900.0,57870],["2015-06-18",4100.0,4100.0,4100.0,4100.0,18310],["2015-06-19",4300.0,4300.0,4300.0,4300.0,100850],["2015-06-22",4600.0,4600.0,4100.0,4300.0,977000],["2015-06-23",4100.0,4300.0,4000.0,4000.0,119980],["2015-06-24",3900.0,4000.0,3800.0,3800.0,64980],["2015-06-25",3600.0,3600.0,3600.0,3600.0,9420],["2015-06-26",3400.0,3400.0,3400.0,3400.0,10760],["2015-06-29",3200.0,3200.0,3200.0,3200.0,6910],["2015-06-30",3000.0,3000.0,3000.0,3000.0,19700],["2015-07-01",3000.0,3200.0,3000.0,3200.0,588460],["2015-07-02",3400.0,3400.0,3000.0,3400.0,253500],["2015-07-03",3600.0,3600.0,3400.0,3400.0,190730],["2015-07-06",3200.0,3300.0,3200.0,3200.0,238410],["2015-07-07",3200.0,3200.0,3000.0,3200.0,133900],["2015-07-08",3100.0,3300.0,3000.0,3300.0,63990],["2015-07-09",3100.0,3300.0,3100.0,3100.0,114570],["2015-07-10",3100.0,3100.0,2900.0,2900.0,120350],["2015-07-13",3000.0,3100.0,3000.0,3000.0,146740],["2015-07-14",3000.0,3100.0,2900.0,3000.0,44560],["2015-07-15",3100.0,3200.0,3100.0,3100.0,87590],["2015-07-16",3200.0,3200.0,3100.0,3100.0,75100],["2015-07-17",3100.0,3200.0,3000.0,3000.0,19550],["2015-07-20",3000.0,3100.0,3000.0,3000.0,80010],["2015-07-21",3000.0,3000.0,2900.0,3000.0,30510],["2015-07-22",3000.0,3000.0,2900.0,2900.0,34970],["2015-07-23",2900.0,2900.0,2700.0,2700.0,89450],["2015-07-24",2600.0,2800.0,2600.0,2600.0,54070],["2015-07-27",2500.0,2600.0,2500.0,2500.0,108260],["2015-07-28",2500.0,2600.0,2500.0,2600.0,46240],["2015-07-29",2700.0,2700.0,2700.0,2700.0,1010],["2015-07-30",2800.0,2800.0,2800.0,2800.0,100010],["2015-07-31",2900.0,2900.0,2900.0,2900.0,100700],["2015-08-03",2900.0,2900.0,2700.0,2700.0,110890],["2015-08-04",2700.0,2700.0,2600.0,2600.0,115500],["2015-08-05",2700.0,2700.0,2700.0,2700.0,1217970],["2015-08-06",2800.0,2800.0,2800.0,2800.0,24460],["2015-08-07",2900.0,2900.0,2800.0,2900.0,257170],["2015-08-10",3100.0,3100.0,3100.0,3100.0,138330],["2015-08-11",3300.0,3300.0,3100.0,3300.0,193030],["2015-08-12",3500.0,3500.0,3300.0,3500.0,184670],["2015-08-13",3500.0,3500.0,3300.0,3300.0,220180],["2015-08-14",3100.0,3100.0,3100.0,3100.0,24130],["2015-08-17",2900.0,3200.0,2900.0,2900.0,186140],["2015-08-18",2900.0,3100.0,2900.0,3000.0,35030],["2015-08-19",2900.0,3000.0,2900.0,3000.0,49320],["2015-08-20",3000.0,3000.0,2800.0,2900.0,98870],["2015-08-21",3000.0,3000.0,2800.0,3000.0,25260],["2015-08-24",2900.0,3000.0,2800.0,2800.0,179270],["2015-08-25",2700.0,2800.0,2700.0,2700.0,75410],["2015-08-26",2800.0,2800.0,2800.0,2800.0,980],["2015-08-27",2900.0,2900.0,2900.0,2900.0,23110],["2015-08-28",3100.0,3100.0,3000.0,3000.0,93520],["2015-08-31",3200.0,3200.0,3000.0,3000.0,15720],["2015-09-01",2900.0,3100.0,2900.0,3100.0,14980],["2015-09-03",3100.0,3100.0,3000.0,3000.0,56820],["2015-09-04",2900.0,3100.0,2900.0,3100.0,56610],["2015-09-07",3000.0,3000.0,2900.0,3000.0,58860],["2015-09-08",3100.0,3100.0,2900.0,2900.0,15160],["2015-09-09",3100.0,3100.0,2800.0,3000.0,19620],["2015-09-10",3000.0,3000.0,2800.0,2900.0,25910],["2015-09-11",2900.0,2900.0,2800.0,2900.0,11890],["2015-09-14",2900.0,3000.0,2800.0,2800.0,12580],["2015-09-15",2800.0,2900.0,2800.0,2900.0,1500],["2015-09-16",2800.0,2900.0,2800.0,2800.0,8070],["2015-09-17",2800.0,2900.0,2800.0,2900.0,34140],["2015-09-18",2900.0,2900.0,2800.0,2800.0,69980],["2015-09-21",2800.0,2900.0,2800.0,2900.0,36540],["2015-09-22",3000.0,3000.0,2800.0,2800.0,22580],["2015-09-23",2800.0,2900.0,2800.0,2900.0,27880],["2015-09-24",2800.0,2900.0,2800.0,2900.0,5800],["2015-09-25",2800.0,2900.0,2800.0,2900.0,21430],["2015-09-28",2800.0,2900.0,2800.0,2800.0,19500],["2015-09-29",2800.0,2900.0,2800.0,2900.0,77030],["2015-09-30",2800.0,2900.0,2800.0,2800.0,5000],["2015-10-01",2800.0,2900.0,2800.0,2800.0,4630],["2015-10-02",2800.0,2800.0,2700.0,2700.0,19560],["2015-10-05",2800.0,2800.0,2700.0,2800.0,31390],["2015-10-06",2900.0,2900.0,2900.0,2900.0,12840],["2015-10-07",3100.0,3100.0,2900.0,3100.0,154770],["2015-10-08",3100.0,3100.0,3000.0,3000.0,15140],["2015-10-09",3100.0,3100.0,3100.0,3100.0,487060],["2015-10-12",2900.0,2900.0,2900.0,2900.0,23900],["2015-10-13",2700.0,2900.0,2700.0,2900.0,55330],["2015-10-14",2800.0,2900.0,2700.0,2700.0,76680],["2015-10-15",2800.0,2800.0,2700.0,2800.0,23090],["2015-10-16",2800.0,2800.0,2700.0,2700.0,78370],["2015-10-19",2800.0,2800.0,2800.0,2800.0,10],["2015-10-20",2800.0,2800.0,2700.0,2700.0,35690],["2015-10-21",2800.0,2800.0,2800.0,2800.0,2210],["2015-10-22",2800.0,2800.0,2700.0,2800.0,69450],["2015-10-23",2800.0,2800.0,2700.0,2800.0,52340],["2015-10-26",2800.0,2800.0,2700.0,2800.0,830],["2015-10-27",2800.0,2800.0,2700.0,2800.0,38850],["2015-10-28",2700.0,2800.0,2700.0,2800.0,33040],["2015-10-29",2700.0,2700.0,2700.0,2700.0,9070],["2015-10-30",2700.0,2800.0,2700.0,2800.0,58260],["2015-11-02",2800.0,2900.0,2800.0,2800.0,114650],["2015-11-03",2800.0,2900.0,2800.0,2800.0,630],["2015-11-04",2800.0,2900.0,2800.0,2900.0,4180],["2015-11-05",2900.0,3000.0,2900.0,2900.0,83240],["2015-11-06",3000.0,3000.0,2900.0,2900.0,45780],["2015-11-09",2900.0,3000.0,2900.0,3000.0,101820],["2015-11-10",3100.0,3100.0,3000.0,3000.0,65320],["2015-11-11",3000.0,3000.0,3000.0,3000.0,30],["2015-11-12",2900.0,2900.0,2800.0,2900.0,51640],["2015-11-13",2800.0,2900.0,2800.0,2900.0,48010],["2015-11-16",3000.0,3000.0,3000.0,3000.0,10],["2015-11-17",3000.0,3000.0,2800.0,2800.0,21890],["2015-11-18",2900.0,2900.0,2700.0,2900.0,15830],["2015-11-19",2900.0,2900.0,2800.0,2900.0,6200],["2015-11-20",2900.0,2900.0,2900.0,2900.0,30],["2015-11-23",2900.0,2900.0,2800.0,2900.0,40],["2015-11-24",2700.0,2800.0,2700.0,2700.0,43480],["2015-11-25",2800.0,2800.0,2700.0,2800.0,52520],["2015-11-26",2900.0,2900.0,2900.0,2900.0,7470],["2015-11-27",3000.0,3000.0,2700.0,2700.0,55500],["2015-11-30",2700.0,2800.0,2700.0,2800.0,6540],["2015-12-01",2700.0,2800.0,2700.0,2800.0,4880],["2015-12-02",2800.0,2800.0,2700.0,2800.0,36340],["2015-12-03",2700.0,2700.0,2700.0,2700.0,1480],["2015-12-04",2800.0,2800.0,2800.0,2800.0,40],["2015-12-07",2700.0,2700.0,2700.0,2700.0,60930],["2015-12-08",2700.0,2700.0,2600.0,2700.0,185380],["2015-12-09",2600.0,2700.0,2600.0,2600.0,3210],["2015-12-10",2600.0,2700.0,2600.0,2700.0,1330],["2015-12-11",2700.0,2700.0,2600.0,2600.0,35000],["2015-12-14",2700.0,2700.0,2600.0,2700.0,26380],["2015-12-15",2700.0,2700.0,2700.0,2700.0,0],["2015-12-16",2600.0,2700.0,2600.0,2700.0,550],["2015-12-17",2700.0,2700.0,2700.0,2700.0,30],["2015-12-18",2700.0,2700.0,2600.0,2700.0,86420],["2015-12-21",2600.0,2700.0,2600.0,2700.0,2590],["2015-12-22",2600.0,2700.0,2600.0,2700.0,80],["2015-12-23",2600.0,2700.0,2600.0,2700.0,630],["2015-12-24",2600.0,2700.0,2600.0,2700.0,7240],["2015-12-25",2600.0,2700.0,2600.0,2700.0,30420],["2015-12-28",2700.0,2800.0,2700.0,2700.0,43900],["2015-12-29",2700.0,2800.0,2700.0,2800.0,34980],["2015-12-30",2700.0,2800.0,2700.0,2800.0,300],["2015-12-31",2800.0,2900.0,2700.0,2900.0,43600],["2016-01-04",2900.0,2900.0,2700.0,2900.0,6420],["2016-01-05",2900.0,2900.0,2700.0,2700.0,1280],["2016-01-06",2600.0,2800.0,2600.0,2800.0,63000],["2016-01-07",2700.0,2800.0,2700.0,2800.0,15010],["2016-01-08",2700.0,2800.0,2700.0,2800.0,3010],["2016-01-11",2700.0,2800.0,2700.0,2800.0,110],["2016-01-12",2700.0,2800.0,2700.0,2700.0,4800],["2016-01-13",2700.0,2700.0,2600.0,2600.0,17860],["2016-01-14",2500.0,2600.0,2500.0,2600.0,19130],["2016-01-15",2500.0,2600.0,2500.0,2600.0,14620],["2016-01-18",2500.0,2500.0,2500.0,2500.0,130],["2016-01-19",2400.0,2400.0,2400.0,2400.0,9050],["2016-01-20",2300.0,2300.0,2300.0,2300.0,15930],["2016-01-21",2200.0,2400.0,2200.0,2200.0,33540],["2016-01-22",2300.0,2300.0,2100.0,2200.0,47040],["2016-01-25",2300.0,2300.0,2300.0,2300.0,29620],["2016-01-26",2400.0,2400.0,2300.0,2400.0,32720],["2016-01-27",2500.0,2500.0,2500.0,2500.0,47840],["2016-01-28",2600.0,2600.0,2500.0,2600.0,83940],["2016-01-29",2700.0,2700.0,2600.0,2700.0,3790],["2016-02-01",2800.0,2800.0,2600.0,2700.0,5780],["2016-02-02",2700.0,2700.0,2700.0,2700.0,840],["2016-02-03",2600.0,2600.0,2600.0,2600.0,20],["2016-02-04",2700.0,2700.0,2500.0,2600.0,4970],["2016-02-05",2500.0,2500.0,2500.0,2500.0,5790],["2016-02-15",2400.0,2600.0,2400.0,2400.0,16260],["2016-02-16",2500.0,2500.0,2300.0,2500.0,53480],["2016-02-17",2400.0,2500.0,2400.0,2400.0,2480],["2016-02-18",2400.0,2400.0,2300.0,2400.0,42550],["2016-02-19",2400.0,2400.0,2300.0,2300.0,29360],["2016-02-22",2300.0,2400.0,2300.0,2400.0,21890],["2016-02-23",2300.0,2400.0,2300.0,2400.0,68350],["2016-02-24",2300.0,2400.0,2300.0,2300.0,17010],["2016-02-25",2300.0,2400.0,2300.0,2300.0,4230],["2016-02-26",2300.0,2300.0,2200.0,2300.0,74250],["2016-02-29",2300.0,2400.0,2200.0,2400.0,79430],["2016-03-01",2400.0,2400.0,2300.0,2300.0,45480],["2016-03-02",2300.0,2400.0,2300.0,2400.0,50120],["2016-03-03",2300.0,2400.0,2300.0,2300.0,20690],["2016-03-04",2300.0,2400.0,2300.0,2400.0,31130],["2016-03-07",2400.0,2400.0,2300.0,2300.0,23480],["2016-03-08",2300.0,2300.0,2200.0,2200.0,1930],["2016-03-09",2200.0,2300.0,2200.0,2200.0,89430],["2016-03-10",2300.0,2300.0,2200.0,2200.0,24940],["2016-03-11",2300.0,2300.0,2300.0,2300.0,32780],["2016-03-14",2400.0,2400.0,2400.0,2400.0,25730],["2016-03-15",2500.0,2500.0,2500.0,2500.0,9690],["2016-03-16",2600.0,2600.0,2600.0,2600.0,10540],["2016-03-17",2700.0,2700.0,2700.0,2700.0,6350],["2016-03-18",2800.0,2800.0,2800.0,2800.0,11570],["2016-03-21",2900.0,2900.0,2900.0,2900.0,2380],["2016-03-22",3100.0,3100.0,3000.0,3100.0,942890],["2016-03-23",3300.0,3300.0,3300.0,3300.0,4120],["2016-03-24",3500.0,3500.0,3500.0,3500.0,393320],["2016-03-25",3700.0,3700.0,3400.0,3500.0,995020],["2016-03-28",3500.0,3700.0,3300.0,3300.0,383940],["2016-03-29",3300.0,3500.0,3200.0,3500.0,270850],["2016-03-30",3700.0,3700.0,3700.0,3700.0,188880],["2016-03-31",3900.0,3900.0,3600.0,3800.0,814930],["2016-04-01",4000.0,4000.0,3800.0,4000.0,1028450],["2016-04-04",4200.0,4200.0,4200.0,4200.0,34380],["2016-04-05",4400.0,4400.0,4400.0,4400.0,20020],["2016-04-06",4700.0,4700.0,4400.0,4700.0,2055560],["2016-04-07",4900.0,5000.0,4800.0,5000.0,903790],["2016-04-08",5100.0,5300.0,5100.0,5300.0,663610],["2016-04-11",5400.0,5600.0,5400.0,5600.0,568860],["2016-04-12",5800.0,5900.0,5300.0,5300.0,1992780],["2016-04-13",5200.0,5600.0,5100.0,5600.0,1065270],["2016-04-14",5900.0,5900.0,5900.0,5900.0,66340],["2016-04-15",6300.0,6300.0,6300.0,6300.0,159800],["2016-04-19",6400.0,6700.0,6100.0,6700.0,2357620],["2016-04-20",6700.0,7000.0,6300.0,6300.0,1124290],["2016-04-21",6000.0,6100.0,5900.0,5900.0,370140],["2016-04-22",5500.0,5500.0,5500.0,5500.0,560740],["2016-04-25",5200.0,5200.0,5200.0,5200.0,70480],["2016-04-26",4900.0,4900.0,4900.0,4900.0,27650],["2016-04-27",4600.0,4600.0,4600.0,4600.0,26790],["2016-04-28",4300.0,4300.0,4300.0,4300.0,18800],["2016-04-29",4000.0,4600.0,4000.0,4600.0,1866800],["2016-05-04",4600.0,4900.0,4600.0,4900.0,609530],["2016-05-05",5200.0,5200.0,4600.0,4600.0,434270],["2016-05-06",4300.0,4700.0,4300.0,4600.0,967070],["2016-05-09",4600.0,4900.0,4300.0,4500.0,633050],["2016-05-10",4500.0,4600.0,4200.0,4300.0,437790],["2016-05-11",4200.0,4500.0,4100.0,4400.0,624840],["2016-05-12",4400.0,4400.0,4200.0,4400.0,192030],["2016-05-13",4300.0,4400.0,4100.0,4200.0,296200],["2016-05-16",4000.0,4200.0,4000.0,4000.0,1280240],["2016-05-17",4000.0,4200.0,4000.0,4200.0,291180],["2016-05-18",4300.0,4400.0,4200.0,4400.0,407370],["2016-05-19",4600.0,4700.0,4500.0,4700.0,721330],["2016-05-20",5000.0,5000.0,4800.0,5000.0,755020],["2016-05-23",5300.0,5300.0,5300.0,5300.0,21840],["2016-05-24",5600.0,5600.0,5500.0,5600.0,1402420],["2016-05-25",5700.0,5900.0,5700.0,5900.0,1010250],["2016-05-26",6300.0,6300.0,6200.0,6300.0,502710],["2016-05-27",6700.0,6700.0,6700.0,6700.0,267710],["2016-05-30",7100.0,7100.0,7100.0,7100.0,239390],["2016-05-31",7500.0,7500.0,6700.0,6700.0,2445900],["2016-06-01",6300.0,6300.0,6300.0,6300.0,84440],["2016-06-02",5900.0,6700.0,5900.0,6700.0,2400440],["2016-06-03",6800.0,7000.0,6300.0,6300.0,1220810],["2016-06-06",5900.0,6200.0,5900.0,5900.0,694440],["2016-06-07",5500.0,5500.0,5500.0,5500.0,229820],["2016-06-08",5200.0,5500.0,5200.0,5200.0,1341070],["2016-06-09",5500.0,5500.0,5500.0,5500.0,697120],["2016-06-10",5800.0,5800.0,5800.0,5800.0,66510],["2016-06-13",5900.0,6000.0,5500.0,5900.0,737630],["2016-06-14",5500.0,5700.0,5500.0,5500.0,1304740],["2016-06-15",5500.0,5500.0,5300.0,5300.0,295890],["2016-06-16",5300.0,5600.0,5300.0,5600.0,366170],["2016-06-17",5500.0,5600.0,5300.0,5400.0,519470],["2016-06-20",5100.0,5100.0,5100.0,5100.0,129620],["2016-06-21",4800.0,4800.0,4800.0,4800.0,83800],["2016-06-22",4500.0,4500.0,4500.0,4500.0,68650],["2016-06-23",4200.0,4200.0,4200.0,4200.0,267920],["2016-06-24",4000.0,4400.0,4000.0,4400.0,2098280],["2016-06-27",4500.0,4500.0,4300.0,4500.0,195680],["2016-06-28",4300.0,4400.0,4200.0,4200.0,286960],["2016-06-29",4000.0,4300.0,4000.0,4000.0,819880],["2016-06-30",4000.0,4100.0,3800.0,3800.0,498410],["2016-07-01",3700.0,3700.0,3600.0,3600.0,383270],["2016-07-04",3500.0,3600.0,3400.0,3400.0,789790],["2016-07-05",3300.0,3600.0,3300.0,3600.0,121700],["2016-07-06",3800.0,3800.0,3700.0,3800.0,246770],["2016-07-07",4000.0,4000.0,4000.0,4000.0,204760],["2016-07-08",4200.0,4200.0,4000.0,4100.0,703640],["2016-07-11",4100.0,4100.0,3900.0,3900.0,383070],["2016-07-12",3700.0,3800.0,3700.0,3700.0,253020],["2016-07-13",3600.0,3800.0,3600.0,3800.0,373170],["2016-07-14",3800.0,3800.0,3600.0,3600.0,238160],["2016-07-15",3500.0,3600.0,3400.0,3400.0,196000],["2016-07-18",3400.0,3600.0,3300.0,3500.0,89270],["2016-07-19",3400.0,3500.0,3300.0,3400.0,211400],["2016-07-20",3400.0,3500.0,3300.0,3400.0,147660],["2016-07-21",3500.0,3500.0,3300.0,3400.0,34380],["2016-07-22",3400.0,3400.0,3200.0,3200.0,220430],["2016-07-25",3300.0,3300.0,3000.0,3000.0,328070],["2016-07-26",3100.0,3100.0,2900.0,3000.0,131510],["2016-07-27",3100.0,3200.0,3100.0,3200.0,133820],["2016-07-28",3300.0,3300.0,3100.0,3200.0,44920],["2016-07-29",3200.0,3200.0,3000.0,3000.0,144890],["2016-08-01",3100.0,3100.0,2900.0,2900.0,55210],["2016-08-02",2900.0,2900.0,2700.0,2700.0,262150],["2016-08-03",2600.0,2700.0,2600.0,2600.0,87570],["2016-08-04",2500.0,2500.0,2500.0,2500.0,23220],["2016-08-05",2400.0,2400.0,2400.0,2400.0,20450],["2016-08-08",2300.0,2500.0,2300.0,2500.0,401230],["2016-08-09",2600.0,2600.0,2600.0,2600.0,21840],["2016-08-10",2700.0,2700.0,2700.0,2700.0,22190],["2016-08-11",2700.0,2800.0,2600.0,2800.0,277170],["2016-08-12",2700.0,2800.0,2700.0,2700.0,155120],["2016-08-15",2600.0,2600.0,2600.0,2600.0,23350],["2016-08-16",2500.0,2700.0,2500.0,2500.0,313660],["2016-08-17",2500.0,2500.0,2400.0,2400.0,219200],["2016-08-18",2300.0,2400.0,2300.0,2400.0,354060],["2016-08-19",2400.0,2500.0,2300.0,2500.0,126760],["2016-08-22",2500.0,2500.0,2400.0,2500.0,151110],["2016-08-23",2400.0,2500.0,2400.0,2400.0,219780],["2016-08-24",2300.0,2300.0,2300.0,2300.0,16510],["2016-08-25",2200.0,2200.0,2200.0,2200.0,27570],["2016-08-26",2100.0,2100.0,2100.0,2100.0,14260],["2016-08-29",2000.0,2000.0,2000.0,2000.0,11910],["2016-08-30",1900.0,1900.0,1900.0,1900.0,56030],["2016-08-31",1800.0,1800.0,1800.0,1800.0,27360],["2016-09-01",1700.0,1700.0,1700.0,1700.0,26700],["2016-09-05",1600.0,1600.0,1600.0,1600.0,15680],["2016-09-06",1500.0,1500.0,1500.0,1500.0,12400],["2016-09-07",1400.0,1400.0,1400.0,1400.0,9710],["2016-09-08",1300.0,1500.0,1300.0,1500.0,1465060],["2016-09-09",1500.0,1600.0,1400.0,1400.0,347010],["2016-09-12",1310.0,1390.0,1310.0,1310.0,387230],["2016-09-13",1220.0,1300.0,1220.0,1220.0,795270],["2016-09-14",1140.0,1200.0,1140.0,1140.0,272900],["2016-09-15",1070.0,1110.0,1070.0,1070.0,391600],["2016-09-16",1010.0,1020.0,1000.0,1000.0,215050],["2016-09-19",930.0,930.0,930.0,930.0,7410],["2016-09-20",870.0,870.0,870.0,870.0,13810],["2016-09-21",810.0,930.0,810.0,930.0,429700],["2016-09-22",870.0,960.0,870.0,870.0,123000],["2016-09-23",810.0,850.0,810.0,810.0,244730],["2016-09-26",760.0,860.0,760.0,860.0,116560],["2016-09-27",900.0,920.0,820.0,920.0,136370],["2016-09-28",980.0,980.0,930.0,960.0,215200],["2016-09-29",1000.0,1000.0,900.0,960.0,74210],["2016-09-30",950.0,970.0,920.0,930.0,123410],["2016-10-03",930.0,930.0,870.0,880.0,196070],["2016-10-04",940.0,940.0,830.0,850.0,15240],["2016-10-05",850.0,900.0,820.0,900.0,66770],["2016-10-06",930.0,930.0,890.0,930.0,41080],["2016-10-07",930.0,950.0,900.0,900.0,50030],["2016-10-10",860.0,940.0,860.0,930.0,43370],["2016-10-11",930.0,950.0,870.0,930.0,164210],["2016-10-12",930.0,930.0,870.0,870.0,102990],["2016-10-13",900.0,900.0,820.0,890.0,10240],["2016-10-14",870.0,910.0,840.0,910.0,23570],["2016-10-17",920.0,920.0,850.0,850.0,166960],["2016-10-18",850.0,850.0,810.0,810.0,59750],["2016-10-19",800.0,830.0,760.0,760.0,164570],["2016-10-20",750.0,750.0,720.0,720.0,60760],["2016-10-21",690.0,760.0,680.0,760.0,10630],["2016-10-24",800.0,800.0,710.0,710.0,116480],["2016-10-25",710.0,710.0,680.0,680.0,43930],["2016-10-26",710.0,710.0,650.0,650.0,49560],["2016-10-27",690.0,690.0,670.0,690.0,81570],["2016-10-28",730.0,730.0,700.0,730.0,60250],["2016-10-31",780.0,780.0,760.0,780.0,193960],["2016-11-01",830.0,830.0,830.0,830.0,54410],["2016-11-02",880.0,880.0,880.0,880.0,82150],["2016-11-03",940.0,940.0,880.0,880.0,361420],["2016-11-04",880.0,880.0,820.0,880.0,124110],["2016-11-07",940.0,940.0,930.0,940.0,171490],["2016-11-08",880.0,1000.0,880.0,1000.0,81070],["2016-11-09",1000.0,1070.0,1000.0,1070.0,427940],["2016-11-10",1000.0,1140.0,1000.0,1140.0,150420],["2016-11-11",1210.0,1210.0,1210.0,1210.0,139150],["2016-11-14",1290.0,1290.0,1290.0,1290.0,324960],["2016-11-15",1380.0,1380.0,1350.0,1380.0,786310],["2016-11-16",1470.0,1470.0,1290.0,1290.0,482100],["2016-11-17",1200.0,1230.0,1200.0,1200.0,80610],["2016-11-18",1120.0,1120.0,1120.0,1120.0,20750],["2016-11-21",1050.0,1190.0,1050.0,1050.0,765850],["2016-11-22",980.0,1120.0,980.0,980.0,256410],["2016-11-23",1040.0,1040.0,920.0,920.0,244550],["2016-11-24",980.0,980.0,940.0,950.0,82900],["2016-11-25",950.0,1010.0,950.0,1010.0,324530],["2016-11-28",940.0,1080.0,940.0,1080.0,369650],["2016-11-29",1080.0,1150.0,1080.0,1080.0,439500],["2016-11-30",1080.0,1080.0,1010.0,1030.0,94200],["2016-12-01",1030.0,1030.0,970.0,980.0,100880],["2016-12-02",1040.0,1040.0,990.0,1040.0,425130],["2016-12-05",1110.0,1110.0,1090.0,1110.0,238570],["2016-12-06",1180.0,1180.0,1140.0,1170.0,80560],["2016-12-07",1160.0,1180.0,1100.0,1160.0,123830],["2016-12-08",1090.0,1140.0,1080.0,1080.0,184140],["2016-12-09",1010.0,1010.0,1010.0,1010.0,158240],["2016-12-12",960.0,1070.0,940.0,940.0,376270],["2016-12-13",880.0,940.0,880.0,930.0,116210],["2016-12-14",990.0,990.0,870.0,870.0,322920],["2016-12-15",900.0,900.0,810.0,810.0,188490],["2016-12-16",860.0,860.0,840.0,860.0,191760],["2016-12-19",920.0,920.0,910.0,920.0,265200],["2016-12-20",960.0,960.0,910.0,930.0,83740],["2016-12-21",980.0,980.0,870.0,870.0,315440],["2016-12-22",890.0,890.0,820.0,840.0,57890],["2016-12-23",890.0,890.0,830.0,830.0,44810],["2016-12-26",870.0,870.0,830.0,850.0,38140],["2016-12-27",880.0,880.0,820.0,870.0,59900],["2016-12-28",900.0,900.0,860.0,860.0,79440],["2016-12-29",890.0,890.0,850.0,860.0,20070],["2016-12-30",830.0,860.0,810.0,830.0,137410],["2017-01-03",830.0,850.0,820.0,830.0,44880],["2017-01-04",830.0,830.0,780.0,820.0,134580],["2017-01-05",800.0,820.0,770.0,800.0,79280],["2017-01-06",810.0,810.0,790.0,790.0,42140],["2017-01-09",740.0,740.0,740.0,740.0,115040],["2017-01-10",690.0,690.0,690.0,690.0,26840],["2017-01-11",650.0,650.0,650.0,650.0,3250],["2017-01-12",610.0,610.0,610.0,610.0,47110],["2017-01-13",570.0,570.0,570.0,570.0,69230],["2017-01-16",540.0,540.0,540.0,540.0,1190570],["2017-01-17",510.0,570.0,510.0,570.0,432120],["2017-01-18",580.0,600.0,580.0,600.0,272630],["2017-01-19",640.0,640.0,630.0,640.0,359400],["2017-01-20",680.0,680.0,670.0,680.0,91140],["2017-01-23",720.0,720.0,710.0,720.0,1068990],["2017-01-24",760.0,770.0,760.0,770.0,215810],["2017-01-25",770.0,820.0,720.0,720.0,314220],["2017-02-02",720.0,720.0,670.0,670.0,122440],["2017-02-03",640.0,710.0,630.0,650.0,293040],["2017-02-17",700.0,900.0,600.0,800.0,195800],["2017-02-20",700.0,700.0,700.0,700.0,0],["2017-02-21",700.0,700.0,700.0,700.0,0],["2017-02-22",700.0,700.0,700.0,700.0,0],["2017-02-23",700.0,700.0,700.0,700.0,0],["2017-02-24",700.0,800.0,700.0,800.0,473720],["2017-02-27",800.0,800.0,800.0,800.0,0],["2017-02-28",800.0,800.0,800.0,800.0,0],["2017-03-01",800.0,800.0,800.0,800.0,0],["2017-03-02",800.0,800.0,800.0,800.0,0],["2017-03-03",900.0,900.0,900.0,900.0,177120],["2017-03-06",900.0,900.0,900.0,900.0,0],["2017-03-07",900.0,900.0,900.0,900.0,0],["2017-03-08",900.0,900.0,900.0,900.0,0],["2017-03-09",900.0,900.0,900.0,900.0,0],["2017-03-10",1000.0,1000.0,900.0,1000.0,1117850],["2017-03-13",1000.0,1000.0,1000.0,1000.0,0],["2017-03-14",1000.0,1000.0,1000.0,1000.0,0],["2017-03-15",1000.0,1000.0,1000.0,1000.0,0],["2017-03-16",1000.0,1000.0,1000.0,1000.0,0],["2017-03-17",1000.0,1000.0,900.0,900.0,103980],["2017-03-20",900.0,900.0,900.0,900.0,0],["2017-03-21",900.0,900.0,900.0,900.0,0],["2017-03-22",900.0,900.0,900.0,900.0,0],["2017-03-23",900.0,900.0,900.0,900.0,0],["2017-03-24",800.0,900.0,800.0,800.0,235200],["2017-03-27",800.0,800.0,800.0,800.0,0],["2017-03-28",800.0,800.0,800.0,800.0,0],["2017-03-29",800.0,800.0,800.0,800.0,0],["2017-03-30",800.0,800.0,800.0,800.0,0],["2017-03-31",900.0,900.0,700.0,800.0,221120],["2017-04-03",700.0,700.0,700.0,700.0,0],["2017-04-04",700.0,700.0,700.0,700.0,0],["2017-04-05",700.0,700.0,700.0,700.0,0],["2017-04-07",700.0,700.0,600.0,700.0,137740],["2017-04-10",600.0,600.0,600.0,600.0,0],["2017-04-11",600.0,600.0,600.0,600.0,0],["2017-04-12",600.0,600.0,600.0,600.0,0],["2017-04-13",600.0,600.0,600.0,600.0,0],["2017-04-14",600.0,700.0,600.0,700.0,257130],["2017-04-17",600.0,600.0,600.0,600.0,0],["2017-04-18",600.0,600.0,600.0,600.0,0],["2017-04-19",600.0,600.0,600.0,600.0,0],["2017-04-20",600.0,600.0,600.0,600.0,0],["2017-04-21",600.0,700.0,600.0,700.0,130630],["2017-04-24",600.0,600.0,600.0,600.0,0],["2017-04-25",600.0,600.0,600.0,600.0,0],["2017-04-26",600.0,600.0,600.0,600.0,0],["2017-04-27",600.0,600.0,600.0,600.0,0],["2017-04-28",600.0,700.0,600.0,700.0,204900],["2017-05-03",700.0,700.0,700.0,700.0,0],["2017-05-04",700.0,700.0,700.0,700.0,0],["2017-05-05",800.0,800.0,600.0,700.0,117148],["2017-05-08",600.0,600.0,600.0,600.0,0],["2017-05-09",600.0,600.0,600.0,600.0,0],["2017-05-10",600.0,600.0,600.0,600.0,0],["2017-05-11",600.0,600.0,600.0,600.0,0],["2017-05-12",600.0,700.0,600.0,700.0,532115],["2017-05-15",700.0,700.0,700.0,700.0,0],["2017-05-16",700.0,700.0,700.0,700.0,0],["2017-05-17",700.0,700.0,700.0,700.0,0],["2017-05-18",700.0,700.0,700.0,700.0,0],["2017-05-19",700.0,800.0,600.0,800.0,176990],["2017-05-22",700.0,700.0,700.0,700.0,0],["2017-05-23",700.0,700.0,700.0,700.0,0],["2017-05-24",700.0,700.0,700.0,700.0,0],["2017-05-25",700.0,700.0,700.0,700.0,0],["2017-05-26",700.0,800.0,600.0,600.0,100635],["2017-05-29",700.0,700.0,700.0,700.0,0],["2017-05-30",700.0,700.0,700.0,700.0,0],["2017-05-31",700.0,700.0,700.0,700.0,0],["2017-06-01",700.0,700.0,700.0,700.0,0],["2017-06-02",700.0,700.0,600.0,700.0,402040],["2017-06-05",600.0,600.0,600.0,600.0,0],["2017-06-06",600.0,600.0,600.0,600.0,0],["2017-06-07",600.0,600.0,600.0,600.0,0],["2017-06-08",600.0,600.0,600.0,600.0,0],["2017-06-09",600.0,700.0,600.0,700.0,187815],["2017-06-12",600.0,600.0,600.0,600.0,0],["2017-06-13",600.0,600.0,600.0,600.0,0],["2017-06-14",600.0,600.0,600.0,600.0,0],["2017-06-15",600.0,600.0,600.0,600.0,0],["2017-06-16",600.0,700.0,600.0,700.0,180641],["2017-06-19",600.0,600.0,600.0,600.0,0],["2017-06-20",600.0,600.0,600.0,600.0,0],["2017-06-21",600.0,600.0,600.0,600.0,0],["2017-06-22",600.0,600.0,600.0,600.0,0],["2017-06-23",700.0,700.0,600.0,700.0,100520],["2017-06-26",600.0,600.0,600.0,600.0,0],["2017-06-27",600.0,600.0,600.0,600.0,0],["2017-06-28",600.0,600.0,600.0,600.0,0],["2017-06-29",600.0,600.0,600.0,600.0,0],["2017-06-30",700.0,700.0,700.0,700.0,377766],["2017-07-03",700.0,700.0,700.0,700.0,0],["2017-07-04",700.0,700.0,700.0,700.0,0],["2017-07-05",700.0,700.0,700.0,700.0,0],["2017-07-06",700.0,700.0,700.0,700.0,0],["2017-07-07",800.0,800.0,800.0,800.0,290400],["2017-07-10",800.0,800.0,800.0,800.0,0],["2017-07-11",800.0,800.0,800.0,800.0,0],["2017-07-12",800.0,800.0,800.0,800.0,0],["2017-07-13",800.0,800.0,800.0,800.0,0],["2017-07-14",900.0,900.0,800.0,900.0,1110810],["2017-07-17",900.0,900.0,900.0,900.0,0],["2017-07-18",900.0,900.0,900.0,900.0,0],["2017-07-19",900.0,900.0,900.0,900.0,0],["2017-07-20",900.0,900.0,900.0,900.0,0],["2017-07-21",1000.0,1000.0,900.0,1000.0,1290870],["2017-07-24",900.0,900.0,900.0,900.0,0],["2017-07-25",900.0,900.0,900.0,900.0,0],["2017-07-26",900.0,900.0,900.0,900.0,0],["2017-07-27",900.0,900.0,900.0,900.0,0],["2017-07-28",900.0,1000.0,800.0,1000.0,1216030],["2017-07-31",900.0,900.0,900.0,900.0,0],["2017-08-01",900.0,900.0,900.0,900.0,0],["2017-08-02",900.0,900.0,900.0,900.0,0],["2017-08-03",900.0,900.0,900.0,900.0,0],["2017-08-04",900.0,1000.0,800.0,1000.0,982900],["2017-08-07",900.0,900.0,900.0,900.0,0],["2017-08-08",900.0,900.0,900.0,900.0,0],["2017-08-09",900.0,900.0,900.0,900.0,0],["2017-08-10",900.0,900.0,900.0,900.0,0],["2017-08-11",800.0,900.0,800.0,800.0,510110],["2017-08-14",800.0,800.0,800.0,800.0,0],["2017-08-15",800.0,800.0,800.0,800.0,0],["2017-08-16",800.0,800.0,800.0,800.0,0],["2017-08-17",800.0,800.0,800.0,800.0,0],["2017-08-18",800.0,800.0,700.0,800.0,236440],["2017-08-21",800.0,800.0,800.0,800.0,0],["2017-08-22",800.0,800.0,800.0,800.0,0],["2017-08-23",800.0,800.0,800.0,800.0,0],["2017-08-24",800.0,800.0,800.0,800.0,0],["2017-08-25",800.0,900.0,800.0,800.0,207030],["2017-08-28",800.0,800.0,800.0,800.0,0],["2017-08-29",800.0,800.0,800.0,800.0,0],["2017-08-30",800.0,800.0,800.0,800.0,0],["2017-08-31",800.0,800.0,800.0,800.0,0],["2017-09-01",900.0,900.0,800.0,900.0,174650],["2017-09-05",900.0,900.0,900.0,900.0,0],["2017-09-06",900.0,900.0,900.0,900.0,0],["2017-09-07",900.0,900.0,900.0,900.0,0],["2017-09-08",900.0,1000.0,900.0,900.0,533850],["2017-09-11",900.0,900.0,900.0,900.0,0],["2017-09-12",900.0,900.0,900.0,900.0,0],["2017-09-13",900.0,900.0,900.0,900.0,0],["2017-09-14",900.0,900.0,900.0,900.0,0],["2017-09-15",900.0,900.0,800.0,900.0,151200],["2017-09-18",800.0,800.0,800.0,800.0,0],["2017-09-19",800.0,800.0,800.0,800.0,0],["2017-09-20",800.0,800.0,800.0,800.0,0],["2017-09-21",800.0,800.0,800.0,800.0,0],["2017-09-22",800.0,900.0,800.0,900.0,235529],["2017-09-25",900.0,900.0,900.0,900.0,0],["2017-09-26",900.0,900.0,900.0,900.0,0],["2017-09-27",900.0,900.0,900.0,900.0,0],["2017-09-28",900.0,900.0,900.0,900.0,0],["2017-09-29",900.0,1000.0,900.0,1000.0,890320],["2017-10-02",1000.0,1000.0,1000.0,1000.0,0],["2017-10-03",1000.0,1000.0,1000.0,1000.0,0],["2017-10-04",1000.0,1000.0,1000.0,1000.0,0],["2017-10-05",1000.0,1000.0,1000.0,1000.0,0],["2017-10-06",1100.0,1100.0,1000.0,1100.0,491349],["2017-10-09",1100.0,1100.0,1100.0,1100.0,0],["2017-10-10",1100.0,1100.0,1100.0,1100.0,0],["2017-10-11",1100.0,1100.0,1100.0,1100.0,0],["2017-10-12",1100.0,1100.0,1100.0,1100.0,0],["2017-10-13",1100.0,1100.0,1000.0,1000.0,18600],["2017-10-16",1000.0,1000.0,1000.0,1000.0,0],["2017-10-17",1000.0,1000.0,1000.0,1000.0,0],["2017-10-18",1000.0,1000.0,1000.0,1000.0,0],["2017-10-19",1000.0,1000.0,1000.0,1000.0,0],["2017-10-20",900.0,1000.0,900.0,900.0,148200],["2017-10-23",900.0,900.0,900.0,900.0,0],["2017-10-24",900.0,900.0,900.0,900.0,0],["2017-10-25",900.0,900.0,900.0,900.0,0],["2017-10-26",900.0,900.0,900.0,900.0,0],["2017-10-27",900.0,1000.0,800.0,1000.0,25740],["2017-10-30",900.0,900.0,900.0,900.0,0],["2017-10-31",900.0,900.0,900.0,900.0,0],["2017-11-01",900.0,900.0,900.0,900.0,0],["2017-11-02",900.0,900.0,900.0,900.0,0],["2017-11-03",800.0,900.0,800.0,800.0,107800],["2017-11-06",800.0,800.0,800.0,800.0,0],["2017-11-07",800.0,800.0,800.0,800.0,0],["2017-11-08",800.0,800.0,800.0,800.0,0],["2017-11-09",800.0,800.0,800.0,800.0,0],["2017-11-10",800.0,800.0,700.0,800.0,48714],["2017-11-13",800.0,800.0,800.0,800.0,0],["2017-11-14",800.0,800.0,800.0,800.0,0],["2017-11-15",800.0,800.0,800.0,800.0,0],["2017-11-16",800.0,800.0,800.0,800.0,0],["2017-11-17",800.0,900.0,700.0,900.0,117100],["2017-11-20",900.0,900.0,900.0,900.0,0],["2017-11-21",900.0,900.0,900.0,900.0,0],["2017-11-22",900.0,900.0,900.0,900.0,0],["2017-11-23",900.0,900.0,900.0,900.0,0],["2017-11-24",900.0,900.0,900.0,900.0,22900],["2017-11-27",900.0,900.0,900.0,900.0,0],["2017-11-28",900.0,900.0,900.0,900.0,0],["2017-11-29",900.0,900.0,900.0,900.0,0],["2017-11-30",900.0,900.0,900.0,900.0,0],["2017-12-01",900.0,1000.0,900.0,1000.0,8256],["2017-12-04",900.0,900.0,900.0,900.0,0],["2017-12-05",900.0,900.0,900.0,900.0,0],["2017-12-06",900.0,900.0,900.0,900.0,0],["2017-12-07",900.0,900.0,900.0,900.0,0],["2017-12-08",800.0,1000.0,800.0,1000.0,32210],["2017-12-11",900.0,900.0,900.0,900.0,0],["2017-12-12",900.0,900.0,900.0,900.0,0],["2017-12-13",900.0,900.0,900.0,900.0,0],["2017-12-14",900.0,900.0,900.0,900.0,0],["2017-12-15",900.0,1000.0,900.0,1000.0,24300],["2017-12-18",900.0,900.0,900.0,900.0,0],["2017-12-19",900.0,900.0,900.0,900.0,0],["2017-12-20",900.0,900.0,900.0,900.0,0],["2017-12-21",900.0,900.0,900.0,900.0,0],["2017-12-22",900.0,1000.0,900.0,900.0,38654],["2017-12-25",900.0,900.0,900.0,900.0,0],["2017-12-26",900.0,900.0,900.0,900.0,0],["2017-12-27",900.0,900.0,900.0,900.0,0],["2017-12-28",900.0,900.0,900.0,900.0,0],["2017-12-29",1000.0,1000.0,900.0,900.0,49199],["2018-01-02",1000.0,1000.0,1000.0,1000.0,0],["2018-01-03",1000.0,1000.0,1000.0,1000.0,0],["2018-01-04",1000.0,1000.0,1000.0,1000.0,0],["2018-01-05",1000.0,1100.0,900.0,1000.0,88950],["2018-01-08",1000.0,1000.0,1000.0,1000.0,0],["2018-01-09",1000.0,1000.0,1000.0,1000.0,0],["2018-01-10",1000.0,1000.0,1000.0,1000.0,0],["2018-01-11",1000.0,1000.0,1000.0,1000.0,0],["2018-01-12",1100.0,1100.0,1000.0,1000.0,231270],["2018-01-15",1000.0,1000.0,1000.0,1000.0,0],["2018-01-16",1000.0,1000.0,1000.0,1000.0,0],["2018-01-17",1000.0,1000.0,1000.0,1000.0,0],["2018-01-18",1000.0,1000.0,1000.0,1000.0,0],["2018-01-19",900.0,1100.0,900.0,1000.0,298488],["2018-01-22",1000.0,1000.0,1000.0,1000.0,0],["2018-01-23",1000.0,1000.0,1000.0,1000.0,0],["2018-01-24",1000.0,1000.0,1000.0,1000.0,0],["2018-01-25",1000.0,1000.0,1000.0,1000.0,0],["2018-01-26",1000.0,1100.0,1000.0,1100.0,258790],["2018-01-29",1100.0,1100.0,1100.0,1100.0,0],["2018-01-30",1100.0,1100.0,1100.0,1100.0,0],["2018-01-31",1100.0,1100.0,1100.0,1100.0,0],["2018-02-01",1100.0,1100.0,1100.0,1100.0,0],["2018-02-02",1200.0,1200.0,1100.0,1200.0,89250],["2018-02-05",1200.0,1200.0,1200.0,1200.0,0],["2018-02-06",1200.0,1200.0,1200.0,1200.0,0],["2018-02-07",1200.0,1200.0,1200.0,1200.0,0],["2018-02-08",1200.0,1200.0,1200.0,1200.0,0],["2018-02-09",1300.0,1300.0,1200.0,1300.0,366403],["2018-02-12",1300.0,1300.0,1300.0,1300.0,0],["2018-02-13",1300.0,1300.0,1300.0,1300.0,0],["2018-02-21",1300.0,1300.0,1300.0,1300.0,0],["2018-02-22",1300.0,1300.0,1300.0,1300.0,0],["2018-02-23",1300.0,1300.0,1200.0,1300.0,313230],["2018-02-26",1200.0,1200.0,1200.0,1200.0,0],["2018-02-27",1200.0,1200.0,1200.0,1200.0,0],["2018-02-28",1200.0,1200.0,1200.0,1200.0,0],["2018-03-01",1200.0,1200.0,1200.0,1200.0,0],["2018-03-02",1200.0,1300.0,1100.0,1300.0,620750],["2018-03-05",1300.0,1300.0,1300.0,1300.0,0],["2018-03-06",1300.0,1300.0,1300.0,1300.0,0],["2018-03-07",1300.0,1300.0,1300.0,1300.0,0],["2018-03-08",1300.0,1300.0,1300.0,1300.0,0],["2018-03-09",1300.0,1300.0,1200.0,1300.0,192841],["2018-03-12",1300.0,1300.0,1300.0,1300.0,0],["2018-03-13",1300.0,1300.0,1300.0,1300.0,0],["2018-03-14",1300.0,1300.0,1300.0,1300.0,0],["2018-03-15",1300.0,1300.0,1300.0,1300.0,0],["2018-03-16",1400.0,1400.0,1400.0,1400.0,385235],["2018-03-19",1400.0,1400.0,1400.0,1400.0,0],["2018-03-20",1400.0,1400.0,1400.0,1400.0,0],["2018-03-21",1400.0,1400.0,1400.0,1400.0,0],["2018-03-22",1400.0,1400.0,1400.0,1400.0,0],["2018-03-23",1300.0,1300.0,1200.0,1300.0,160141],["2018-03-26",1300.0,1300.0,1300.0,1300.0,0],["2018-03-27",1300.0,1300.0,1300.0,1300.0,0],["2018-03-28",1300.0,1300.0,1300.0,1300.0,0],["2018-03-29",1300.0,1300.0,1300.0,1300.0,0],["2018-03-30",1300.0,1400.0,1200.0,1300.0,449800],["2018-04-02",1400.0,1400.0,1400.0,1400.0,0],["2018-04-03",1400.0,1400.0,1400.0,1400.0,0],["2018-04-04",1400.0,1400.0,1400.0,1400.0,0],["2018-04-05",1400.0,1400.0,1400.0,1400.0,0],["2018-04-06",1500.0,1500.0,1200.0,1400.0,301300],["2018-04-09",1500.0,1500.0,1500.0,1500.0,0],["2018-04-10",1500.0,1500.0,1500.0,1500.0,0],["2018-04-11",1500.0,1500.0,1500.0,1500.0,0],["2018-04-12",1500.0,1500.0,1500.0,1500.0,0],["2018-04-13",1300.0,1400.0,1300.0,1300.0,112300],["2018-04-16",1400.0,1400.0,1400.0,1400.0,0],["2018-04-17",1400.0,1400.0,1400.0,1400.0,0],["2018-04-18",1400.0,1400.0,1400.0,1400.0,0],["2018-04-19",1400.0,1400.0,1400.0,1400.0,0],["2018-04-20",1200.0,1200.0,1200.0,1200.0,237000],["2018-04-23",1200.0,1200.0,1200.0,1200.0,0],["2018-04-24",1200.0,1200.0,1200.0,1200.0,0],["2018-04-26",1200.0,1200.0,1200.0,1200.0,0],["2018-04-27",1100.0,1200.0,1100.0,1100.0,106800],["2018-05-02",1100.0,1100.0,1100.0,1100.0,0],["2018-05-03",1100.0,1100.0,1100.0,1100.0,0],["2018-05-04",1000.0,1000.0,1000.0,1000.0,11000],["2018-05-07",1000.0,1000.0,1000.0,1000.0,0],["2018-05-08",1000.0,1000.0,1000.0,1000.0,0],["2018-05-09",1000.0,1000.0,1000.0,1000.0,0],["2018-05-10",1000.0,1000.0,1000.0,1000.0,0],["2018-05-11",900.0,900.0,900.0,900.0,1600],["2018-05-14",900.0,900.0,900.0,900.0,0],["2018-05-15",900.0,900.0,900.0,900.0,0],["2018-05-16",900.0,900.0,900.0,900.0,0],["2018-05-17",900.0,900.0,900.0,900.0,0],["2018-05-18",800.0,800.0,800.0,800.0,9900],["2018-05-21",800.0,800.0,800.0,800.0,0],["2018-05-22",800.0,800.0,800.0,800.0,0],["2018-05-23",800.0,800.0,800.0,800.0,0],["2018-05-24",800.0,800.0,800.0,800.0,0],["2018-05-25",700.0,700.0,700.0,700.0,13000],["2018-05-28",700.0,700.0,700.0,700.0,0],["2018-05-29",700.0,700.0,700.0,700.0,0],["2018-05-30",700.0,700.0,700.0,700.0,0],["2018-05-31",700.0,700.0,700.0,700.0,0],["2018-06-01",600.0,700.0,600.0,600.0,113300],["2018-06-04",600.0,600.0,600.0,600.0,0],["2018-06-05",600.0,600.0,600.0,600.0,0],["2018-06-06",600.0,600.0,600.0,600.0,0],["2018-06-07",600.0,600.0,600.0,600.0,0],["2018-06-08",600.0,600.0,600.0,600.0,3100],["2018-06-11",600.0,600.0,600.0,600.0,0],["2018-06-12",600.0,600.0,600.0,600.0,0],["2018-06-13",600.0,600.0,600.0,600.0,0],["2018-06-14",600.0,600.0,600.0,600.0,0],["2018-06-15",600.0,600.0,500.0,600.0,11300],["2018-06-18",600.0,600.0,600.0,600.0,0],["2018-06-19",600.0,600.0,600.0,600.0,0],["2018-06-20",600.0,600.0,600.0,600.0,0],["2018-06-21",600.0,600.0,600.0,600.0,0],["2018-06-22",600.0,600.0,600.0,600.0,10500],["2018-06-25",600.0,600.0,600.0,600.0,0],["2018-06-26",600.0,600.0,600.0,600.0,0],["2018-06-27",600.0,600.0,600.0,600.0,0],["2018-06-28",600.0,600.0,600.0,600.0,0],["2018-06-29",700.0,700.0,600.0,600.0,53900],["2018-07-02",600.0,600.0,600.0,600.0,0],["2018-07-03",600.0,600.0,600.0,600.0,0],["2018-07-04",600.0,600.0,600.0,600.0,0],["2018-07-05",600.0,600.0,600.0,600.0,0],["2018-07-06",700.0,700.0,700.0,700.0,100],["2018-07-09",700.0,700.0,700.0,700.0,0],["2018-07-10",700.0,700.0,700.0,700.0,0],["2018-07-11",700.0,700.0,700.0,700.0,0],["2018-07-12",700.0,700.0,700.0,700.0,0],["2018-07-13",700.0,700.0,700.0,700.0,0],["2018-07-16",700.0,700.0,700.0,700.0,0],["2018-07-17",700.0,700.0,700.0,700.0,0],["2018-07-18",700.0,700.0,700.0,700.0,0],["2018-07-19",700.0,700.0,700.0,700.0,0],["2018-07-20",700.0,800.0,600.0,700.0,9100],["2018-07-23",600.0,600.0,600.0,600.0,0],["2018-07-24",600.0,600.0,600.0,600.0,0],["2018-07-25",600.0,600.0,600.0,600.0,0],["2018-07-26",600.0,600.0,600.0,600.0,0],["2018-07-27",700.0,700.0,600.0,600.0,500],["2018-07-30",700.0,700.0,700.0,700.0,0],["2018-07-31",700.0,700.0,700.0,700.0,0],["2018-08-01",700.0,700.0,700.0,700.0,0],["2018-08-02",700.0,700.0,700.0,700.0,0],["2018-08-03",700.0,700.0,600.0,600.0,60100],["2018-08-06",600.0,600.0,600.0,600.0,0],["2018-08-07",600.0,600.0,600.0,600.0,0],["2018-08-08",600.0,600.0,600.0,600.0,0],["2018-08-09",600.0,600.0,600.0,600.0,0],["2018-08-10",500.0,500.0,500.0,500.0,500],["2018-08-13",500.0,500.0,500.0,500.0,0],["2018-08-14",500.0,500.0,500.0,500.0,0],["2018-08-15",500.0,500.0,500.0,500.0,0],["2018-08-16",500.0,500.0,500.0,500.0,0],["2018-08-17",500.0,500.0,400.0,500.0,21000],["2018-08-20",500.0,500.0,500.0,500.0,0],["2018-08-21",500.0,500.0,500.0,500.0,0],["2018-08-22",500.0,500.0,500.0,500.0,0],["2018-08-23",500.0,500.0,500.0,500.0,0],["2018-08-24",500.0,500.0,500.0,500.0,11400],["2018-08-27",500.0,500.0,500.0,500.0,0],["2018-08-28",500.0,500.0,500.0,500.0,0],["2018-08-29",500.0,500.0,500.0,500.0,0],["2018-08-30",500.0,500.0,500.0,500.0,0],["2018-08-31",600.0,600.0,600.0,600.0,2800],["2018-09-04",600.0,600.0,600.0,600.0,0],["2018-09-05",600.0,600.0,600.0,600.0,0],["2018-09-06",600.0,600.0,600.0,600.0,0],["2018-09-07",600.0,600.0,600.0,600.0,98100],["2018-09-10",600.0,600.0,600.0,600.0,0],["2018-09-11",600.0,600.0,600.0,600.0,0],["2018-09-12",600.0,600.0,600.0,600.0,0],["2018-09-13",600.0,600.0,600.0,600.0,0],["2018-09-14",700.0,700.0,600.0,700.0,566800],["2018-09-17",700.0,700.0,700.0,700.0,0],["2018-09-18",700.0,700.0,700.0,700.0,0],["2018-09-19",700.0,700.0,700.0,700.0,0],["2018-09-20",700.0,700.0,700.0,700.0,0],["2018-09-21",700.0,700.0,600.0,700.0,236900],["2018-09-24",600.0,600.0,600.0,600.0,0],["2018-09-25",600.0,600.0,600.0,600.0,0],["2018-09-26",600.0,600.0,600.0,600.0,0],["2018-09-27",600.0,600.0,600.0,600.0,0],["2018-09-28",600.0,600.0,500.0,600.0,242700],["2018-10-01",500.0,500.0,500.0,500.0,0],["2018-10-02",500.0,500.0,500.0,500.0,0],["2018-10-03",500.0,500.0,500.0,500.0,0],["2018-10-04",500.0,500.0,500.0,500.0,0],["2018-10-05",500.0,500.0,400.0,400.0,169000],["2018-10-08",500.0,500.0,500.0,500.0,0],["2018-10-09",500.0,500.0,500.0,500.0,0],["2018-10-10",500.0,500.0,500.0,500.0,0],["2018-10-11",500.0,500.0,500.0,500.0,0],["2018-10-12",500.0,500.0,400.0,500.0,153300],["2018-10-15",400.0,400.0,400.0,400.0,0],["2018-10-16",400.0,400.0,400.0,400.0,0],["2018-10-17",400.0,400.0,400.0,400.0,0],["2018-10-18",400.0,400.0,400.0,400.0,0],["2018-10-19",500.0,500.0,500.0,500.0,566800],["2018-10-22",500.0,500.0,500.0,500.0,0],["2018-10-23",500.0,500.0,500.0,500.0,0],["2018-10-24",500.0,500.0,500.0,500.0,0],["2018-10-25",500.0,500.0,500.0,500.0,0],["2018-10-26",400.0,600.0,400.0,600.0,81900],["2018-10-29",500.0,500.0,500.0,500.0,0],["2018-10-30",500.0,500.0,500.0,500.0,0],["2018-10-31",500.0,500.0,500.0,500.0,0],["2018-11-01",500.0,500.0,500.0,500.0,0],["2018-11-02",400.0,600.0,400.0,400.0,128700],["2018-11-05",400.0,400.0,400.0,400.0,0],["2018-11-06",400.0,400.0,400.0,400.0,0],["2018-11-07",400.0,400.0,400.0,400.0,0],["2018-11-08",400.0,400.0,400.0,400.0,0],["2018-11-09",400.0,500.0,400.0,500.0,38300],["2018-11-12",500.0,500.0,500.0,500.0,0],["2018-11-13",500.0,500.0,500.0,500.0,0],["2018-11-14",500.0,500.0,500.0,500.0,0],["2018-11-15",500.0,500.0,500.0,500.0,0],["2018-11-16",500.0,500.0,400.0,500.0,241500],["2018-11-19",400.0,400.0,400.0,400.0,0],["2018-11-20",400.0,400.0,400.0,400.0,0],["2018-11-21",400.0,400.0,400.0,400.0,0],["2018-11-22",400.0,400.0,400.0,400.0,0],["2018-11-23",300.0,500.0,300.0,500.0,212700],["2018-11-26",400.0,400.0,400.0,400.0,0],["2018-11-27",400.0,400.0,400.0,400.0,0],["2018-11-28",400.0,400.0,400.0,400.0,0],["2018-11-29",400.0,400.0,400.0,400.0,0],["2018-11-30",400.0,400.0,300.0,400.0,48800],["2018-12-03",400.0,400.0,400.0,400.0,0],["2018-12-04",400.0,400.0,400.0,400.0,0],["2018-12-05",400.0,400.0,400.0,400.0,0],["2018-12-06",400.0,400.0,400.0,400.0,0],["2018-12-07",300.0,400.0,300.0,400.0,52300],["2018-12-10",400.0,400.0,400.0,400.0,0],["2018-12-11",400.0,400.0,400.0,400.0,0],["2018-12-12",400.0,400.0,400.0,400.0,0],["2018-12-13",400.0,400.0,400.0,400.0,0],["2018-12-14",300.0,400.0,300.0,400.0,115740],["2018-12-17",300.0,300.0,300.0,300.0,0],["2018-12-18",300.0,300.0,300.0,300.0,0],["2018-12-19",300.0,300.0,300.0,300.0,0],["2018-12-20",300.0,300.0,300.0,300.0,0],["2018-12-21",400.0,400.0,400.0,400.0,100],["2018-12-24",400.0,400.0,400.0,400.0,0],["2018-12-25",400.0,400.0,400.0,400.0,0],["2018-12-26",400.0,400.0,400.0,400.0,0],["2018-12-27",400.0,400.0,400.0,400.0,0],["2018-12-28",300.0,400.0,300.0,300.0,8600],["2019-01-02",300.0,300.0,300.0,300.0,0],["2019-01-03",300.0,300.0,300.0,300.0,0],["2019-01-04",300.0,400.0,300.0,300.0,29500],["2019-01-07",300.0,300.0,300.0,300.0,0],["2019-01-08",300.0,300.0,300.0,300.0,0],["2019-01-09",300.0,300.0,300.0,300.0,0],["2019-01-10",300.0,300.0,300.0,300.0,0],["2019-01-11",300.0,400.0,300.0,400.0,53200],["2019-01-14",400.0,400.0,400.0,400.0,0],["2019-01-15",400.0,400.0,400.0,400.0,0],["2019-01-16",400.0,400.0,400.0,400.0,0],["2019-01-17",400.0,400.0,400.0,400.0,0],["2019-01-18",300.0,400.0,300.0,300.0,23500],["2019-01-21",300.0,300.0,300.0,300.0,0],["2019-01-22",300.0,300.0,300.0,300.0,0],["2019-01-23",300.0,300.0,300.0,300.0,0],["2019-01-24",300.0,300.0,300.0,300.0,0],["2019-01-25",300.0,400.0,300.0,400.0,9100],["2019-01-28",300.0,300.0,300.0,300.0,0],["2019-01-29",300.0,300.0,300.0,300.0,0],["2019-01-30",300.0,300.0,300.0,300.0,0],["2019-01-31",300.0,300.0,300.0,300.0,0],["2019-02-01",400.0,400.0,400.0,400.0,300],["2019-02-11",400.0,400.0,400.0,400.0,0],["2019-02-12",400.0,400.0,400.0,400.0,0],["2019-02-13",400.0,400.0,400.0,400.0,0],["2019-02-14",400.0,400.0,400.0,400.0,0],["2019-02-15",400.0,400.0,300.0,300.0,16000],["2019-02-18",300.0,300.0,300.0,300.0,0],["2019-02-19",300.0,300.0,300.0,300.0,0],["2019-02-20",300.0,300.0,300.0,300.0,0],["2019-02-21",300.0,300.0,300.0,300.0,0],["2019-02-22",400.0,400.0,300.0,400.0,37300],["2019-02-25",400.0,400.0,400.0,400.0,0],["2019-02-26",400.0,400.0,400.0,400.0,0],["2019-02-27",400.0,400.0,400.0,400.0,0],["2019-02-28",400.0,400.0,400.0,400.0,0],["2019-03-01",300.0,300.0,300.0,300.0,61400],["2019-03-04",300.0,300.0,300.0,300.0,0],["2019-03-05",300.0,300.0,300.0,300.0,0],["2019-03-06",300.0,300.0,300.0,300.0,0],["2019-03-07",300.0,300.0,300.0,300.0,0],["2019-03-08",400.0,400.0,400.0,400.0,7000],["2019-03-11",400.0,400.0,400.0,400.0,0],["2019-03-12",400.0,400.0,400.0,400.0,0],["2019-03-13",400.0,400.0,400.0,400.0,0],["2019-03-14",400.0,400.0,400.0,400.0,0],["2019-03-15",400.0,400.0,300.0,400.0,45800],["2019-03-18",300.0,300.0,300.0,300.0,0],["2019-03-19",300.0,300.0,300.0,300.0,0],["2019-03-20",300.0,300.0,300.0,300.0,0],["2019-03-21",300.0,300.0,300.0,300.0,0],["2019-03-22",400.0,400.0,400.0,400.0,1700],["2019-03-25",400.0,400.0,400.0,400.0,0],["2019-03-26",400.0,400.0,400.0,400.0,0],["2019-03-27",400.0,400.0,400.0,400.0,0],["2019-03-28",400.0,400.0,400.0,400.0,0],["2019-03-29",400.0,400.0,300.0,300.0,107700],["2019-04-01",300.0,300.0,300.0,300.0,0],["2019-04-02",300.0,300.0,300.0,300.0,0],["2019-04-03",300.0,300.0,300.0,300.0,0],["2019-04-04",300.0,300.0,300.0,300.0,0],["2019-04-05",300.0,400.0,200.0,300.0,55000],["2019-04-08",300.0,300.0,300.0,300.0,0],["2019-04-09",300.0,300.0,300.0,300.0,0],["2019-04-10",300.0,300.0,300.0,300.0,0],["2019-04-11",300.0,300.0,300.0,300.0,0],["2019-04-12",300.0,400.0,300.0,400.0,26600],["2019-04-16",300.0,300.0,300.0,300.0,0],["2019-04-17",300.0,300.0,300.0,300.0,0],["2019-04-18",300.0,300.0,300.0,300.0,0],["2019-04-19",400.0,400.0,300.0,400.0,42100],["2019-04-22",300.0,300.0,300.0,300.0,0],["2019-04-23",300.0,300.0,300.0,300.0,0],["2019-04-24",300.0,300.0,300.0,300.0,0],["2019-04-25",300.0,300.0,300.0,300.0,0],["2019-04-26",200.0,400.0,200.0,300.0,509600],["2019-05-02",300.0,300.0,300.0,300.0,0],["2019-05-03",200.0,400.0,200.0,300.0,11900],["2019-05-06",300.0,300.0,300.0,300.0,0],["2019-05-07",300.0,300.0,300.0,300.0,0],["2019-05-08",300.0,300.0,300.0,300.0,0],["2019-05-09",300.0,300.0,300.0,300.0,0],["2019-05-10",300.0,400.0,300.0,300.0,18200],["2019-05-13",300.0,300.0,300.0,300.0,0],["2019-05-14",300.0,300.0,300.0,300.0,0],["2019-05-15",300.0,300.0,300.0,300.0,0],["2019-05-16",300.0,300.0,300.0,300.0,0],["2019-05-17",300.0,400.0,300.0,400.0,9300],["2019-05-20",400.0,400.0,400.0,400.0,0],["2019-05-21",400.0,400.0,400.0,400.0,0],["2019-05-22",400.0,400.0,400.0,400.0,0],["2019-05-23",400.0,400.0,400.0,400.0,0],["2019-05-24",400.0,400.0,300.0,300.0,29800],["2019-05-27",300.0,300.0,300.0,300.0,0],["2019-05-28",300.0,300.0,300.0,300.0,0],["2019-05-29",300.0,300.0,300.0,300.0,0],["2019-05-30",300.0,300.0,300.0,300.0,0],["2019-05-31",300.0,300.0,200.0,300.0,3200],["2019-06-03",300.0,300.0,300.0,300.0,0],["2019-06-04",300.0,300.0,300.0,300.0,0],["2019-06-05",300.0,300.0,300.0,300.0,0],["2019-06-06",300.0,300.0,300.0,300.0,0],["2019-06-07",200.0,400.0,200.0,300.0,54500],["2019-06-10",200.0,200.0,200.0,200.0,0],["2019-06-11",200.0,200.0,200.0,200.0,0],["2019-06-12",200.0,200.0,200.0,200.0,0],["2019-06-13",200.0,200.0,200.0,200.0,0],["2019-06-14",200.0,300.0,200.0,300.0,15400],["2019-06-17",200.0,200.0,200.0,200.0,0],["2019-06-18",200.0,200.0,200.0,200.0,0],["2019-06-19",200.0,200.0,200.0,200.0,0],["2019-06-20",200.0,200.0,200.0,200.0,0],["2019-06-21",300.0,300.0,300.0,300.0,2100],["2019-06-24",300.0,300.0,300.0,300.0,0],["2019-06-25",300.0,300.0,300.0,300.0,0],["2019-06-26",300.0,300.0,300.0,300.0,0],["2019-06-27",300.0,300.0,300.0,300.0,0],["2019-06-28",300.0,300.0,200.0,300.0,26700],["2019-07-01",300.0,300.0,300.0,300.0,0],["2019-07-02",300.0,300.0,300.0,300.0,0],["2019-07-03",300.0,300.0,300.0,300.0,0],["2019-07-04",300.0,300.0,300.0,300.0,0],["2019-07-05",300.0,400.0,300.0,400.0,118100],["2019-07-08",300.0,300.0,300.0,300.0,0],["2019-07-09",300.0,300.0,300.0,300.0,0],["2019-07-10",300.0,300.0,300.0,300.0,0],["2019-07-11",300.0,300.0,300.0,300.0,0],["2019-07-12",300.0,300.0,200.0,300.0,113900],["2019-07-15",200.0,200.0,200.0,200.0,0],["2019-07-16",200.0,200.0,200.0,200.0,0],["2019-07-17",200.0,200.0,200.0,200.0,0],["2019-07-18",200.0,200.0,200.0,200.0,0],["2019-07-19",300.0,300.0,200.0,200.0,16400],["2019-07-22",300.0,300.0,300.0,300.0,0],["2019-07-23",300.0,300.0,300.0,300.0,0],["2019-07-24",300.0,300.0,300.0,300.0,0],["2019-07-25",300.0,300.0,300.0,300.0,0],["2019-07-26",200.0,300.0,200.0,300.0,70500],["2019-07-29",300.0,300.0,300.0,300.0,0],["2019-07-30",300.0,300.0,300.0,300.0,0],["2019-07-31",300.0,300.0,300.0,300.0,0],["2019-08-01",300.0,300.0,300.0,300.0,0],["2019-08-02",200.0,300.0,200.0,300.0,1500],["2019-08-05",200.0,200.0,200.0,200.0,0],["2019-08-06",200.0,200.0,200.0,200.0,0],["2019-08-07",200.0,200.0,200.0,200.0,0],["2019-08-08",200.0,200.0,200.0,200.0,0],["2019-08-09",200.0,300.0,200.0,200.0,28300],["2019-08-12",200.0,200.0,200.0,200.0,0],["2019-08-13",200.0,200.0,200.0,200.0,0],["2019-08-14",200.0,200.0,200.0,200.0,0],["2019-08-15",200.0,200.0,200.0,200.0,0],["2019-08-16",200.0,300.0,200.0,300.0,3000],["2019-08-19",300.0,300.0,300.0,300.0,0],["2019-08-20",300.0,300.0,300.0,300.0,0],["2019-08-21",300.0,300.0,300.0,300.0,0],["2019-08-22",300.0,300.0,300.0,300.0,0],["2019-08-23",200.0,300.0,200.0,300.0,2300],["2019-08-26",300.0,300.0,300.0,300.0,0],["2019-08-27",300.0,300.0,300.0,300.0,0],["2019-08-28",300.0,300.0,300.0,300.0,0],["2019-08-29",300.0,300.0,300.0,300.0,0],["2019-08-30",300.0,300.0,200.0,300.0,1700],["2019-09-03",200.0,200.0,200.0,200.0,0],["2019-09-04",200.0,200.0,200.0,200.0,0],["2019-09-05",200.0,200.0,200.0,200.0,0],["2019-09-06",200.0,300.0,200.0,200.0,14300],["2019-09-09",300.0,300.0,300.0,300.0,0],["2019-09-10",300.0,300.0,300.0,300.0,0],["2019-09-11",300.0,300.0,300.0,300.0,0],["2019-09-12",300.0,300.0,300.0,300.0,0],["2019-09-13",200.0,300.0,200.0,300.0,4200],["2019-09-16",200.0,200.0,200.0,200.0,0],["2019-09-17",200.0,200.0,200.0,200.0,0],["2019-09-18",200.0,200.0,200.0,200.0,0],["2019-09-19",200.0,200.0,200.0,200.0,0],["2019-09-20",200.0,300.0,200.0,200.0,64600],["2019-09-23",200.0,200.0,200.0,200.0,0],["2019-09-24",200.0,200.0,200.0,200.0,0],["2019-09-25",200.0,200.0,200.0,200.0,0],["2019-09-26",200.0,200.0,200.0,200.0,0],["2019-09-27",200.0,300.0,200.0,200.0,11100],["2019-09-30",200.0,200.0,200.0,200.0,0],["2019-10-01",200.0,200.0,200.0,200.0,0],["2019-10-02",200.0,200.0,200.0,200.0,0],["2019-10-03",200.0,200.0,200.0,200.0,0],["2019-10-04",300.0,300.0,300.0,300.0,300],["2019-10-07",300.0,300.0,300.0,300.0,0],["2019-10-08",300.0,300.0,300.0,300.0,0],["2019-10-09",300.0,300.0,300.0,300.0,0],["2019-10-10",300.0,300.0,300.0,300.0,0],["2019-10-11",300.0,300.0,300.0,300.0,600],["2019-10-14",300.0,300.0,300.0,300.0,0],["2019-10-15",300.0,300.0,300.0,300.0,0],["2019-10-16",300.0,300.0,300.0,300.0,0],["2019-10-17",300.0,300.0,300.0,300.0,0],["2019-10-18",300.0,300.0,200.0,300.0,31400],["2019-10-21",200.0,200.0,200.0,200.0,0],["2019-10-22",200.0,200.0,200.0,200.0,0],["2019-10-23",200.0,200.0,200.0,200.0,0],["2019-10-24",200.0,200.0,200.0,200.0,0],["2019-10-25",300.0,300.0,300.0,300.0,3200],["2019-10-28",300.0,300.0,300.0,300.0,0],["2019-10-29",300.0,300.0,300.0,300.0,0],["2019-10-30",300.0,300.0,300.0,300.0,0],["2019-10-31",300.0,300.0,300.0,300.0,0],["2019-11-01",300.0,300.0,200.0,300.0,39800],["2019-11-04",200.0,200.0,200.0,200.0,0],["2019-11-05",200.0,200.0,200.0,200.0,0],["2019-11-06",200.0,200.0,200.0,200.0,0],["2019-11-07",200.0,200.0,200.0,200.0,0],["2019-11-08",200.0,300.0,200.0,300.0,10300],["2019-11-11",200.0,200.0,200.0,200.0,0],["2019-11-12",200.0,200.0,200.0,200.0,0],["2019-11-13",200.0,200.0,200.0,200.0,0],["2019-11-14",200.0,200.0,200.0,200.0,0],["2019-11-15",300.0,300.0,300.0,300.0,500],["2019-11-18",300.0,300.0,300.0,300.0,0],["2019-11-19",300.0,300.0,300.0,300.0,0],["2019-11-20",300.0,300.0,300.0,300.0,0],["2019-11-21",300.0,300.0,300.0,300.0,0],["2019-11-22",300.0,300.0,300.0,300.0,2100],["2019-11-25",300.0,300.0,300.0,300.0,0],["2019-11-26",300.0,300.0,300.0,300.0,0],["2019-11-27",300.0,300.0,300.0,300.0,0],["2019-11-28",300.0,300.0,300.0,300.0,0],["2019-11-29",300.0,300.0,300.0,300.0,100],["2019-12-02",300.0,300.0,300.0,300.0,0],["2019-12-03",300.0,300.0,300.0,300.0,0],["2019-12-04",300.0,300.0,300.0,300.0,0],["2019-12-05",300.0,300.0,300.0,300.0,0],["2019-12-06",300.0,300.0,300.0,300.0,0],["2019-12-09",300.0,300.0,300.0,300.0,0],["2019-12-10",300.0,300.0,300.0,300.0,0],["2019-12-11",300.0,300.0,300.0,300.0,0],["2019-12-12",300.0,300.0,300.0,300.0,0],["2019-12-13",300.0,300.0,200.0,300.0,3300],["2019-12-16",200.0,200.0,200.0,200.0,0],["2019-12-17",200.0,200.0,200.0,200.0,0],["2019-12-18",200.0,200.0,200.0,200.0,0],["2019-12-19",200.0,200.0,200.0,200.0,0],["2019-12-20",200.0,300.0,200.0,300.0,400],["2019-12-23",300.0,300.0,300.0,300.0,0],["2019-12-24",300.0,300.0,300.0,300.0,0],["2019-12-25",300.0,300.0,300.0,300.0,0],["2019-12-26",300.0,300.0,300.0,300.0,0],["2019-12-27",300.0,300.0,300.0,300.0,1400],["2019-12-30",300.0,300.0,300.0,300.0,0],["2019-12-31",300.0,300.0,300.0,300.0,0],["2020-01-02",300.0,300.0,300.0,300.0,0],["2020-01-03",300.0,300.0,300.0,300.0,0],["2020-01-06",300.0,300.0,300.0,300.0,0],["2020-01-07",300.0,300.0,300.0,300.0,0],["2020-01-08",300.0,300.0,300.0,300.0,0],["2020-01-09",300.0,300.0,300.0,300.0,0],["2020-01-10",200.0,300.0,200.0,300.0,11300],["2020-01-13",200.0,200.0,200.0,200.0,0],["2020-01-14",200.0,200.0,200.0,200.0,0],["2020-01-15",200.0,200.0,200.0,200.0,0],["2020-01-16",200.0,200.0,200.0,200.0,0],["2020-01-17",300.0,300.0,300.0,300.0,2100],["2020-01-20",300.0,300.0,300.0,300.0,0],["2020-01-21",300.0,300.0,300.0,300.0,0],["2020-01-22",300.0,300.0,300.0,300.0,0],["2020-01-30",300.0,300.0,300.0,300.0,0],["2020-01-31",200.0,300.0,200.0,200.0,7100],["2020-02-03",200.0,200.0,200.0,200.0,0],["2020-02-04",200.0,200.0,200.0,200.0,0],["2020-02-05",200.0,200.0,200.0,200.0,0],["2020-02-06",200.0,200.0,200.0,200.0,0],["2020-02-07",200.0,300.0,200.0,300.0,14200],["2020-02-10",200.0,200.0,200.0,200.0,0],["2020-02-11",200.0,200.0,200.0,200.0,0],["2020-02-12",200.0,200.0,200.0,200.0,0],["2020-02-13",200.0,200.0,200.0,200.0,0],["2020-02-14",200.0,300.0,200.0,300.0,25600],["2020-02-17",200.0,200.0,200.0,200.0,0],["2020-02-18",200.0,200.0,200.0,200.0,0],["2020-02-19",200.0,200.0,200.0,200.0,0],["2020-02-20",200.0,200.0,200.0,200.0,0],["2020-02-21",200.0,300.0,200.0,300.0,110700],["2020-02-24",200.0,200.0,200.0,200.0,0],["2020-02-25",200.0,200.0,200.0,200.0,0],["2020-02-26",200.0,200.0,200.0,200.0,0],["2020-02-27",200.0,200.0,200.0,200.0,0],["2020-02-28",200.0,200.0,200.0,200.0,70000],["2020-03-02",200.0,200.0,200.0,200.0,0],["2020-03-03",200.0,200.0,200.0,200.0,0],["2020-03-04",200.0,200.0,200.0,200.0,0],["2020-03-05",200.0,200.0,200.0,200.0,0],["2020-03-06",300.0,300.0,200.0,300.0,24100],["2020-03-09",200.0,200.0,200.0,200.0,0],["2020-03-10",200.0,200.0,200.0,200.0,0],["2020-03-11",200.0,200.0,200.0,200.0,0],["2020-03-12",200.0,200.0,200.0,200.0,0],["2020-03-13",200.0,200.0,200.0,200.0,3400],["2020-03-16",200.0,200.0,200.0,200.0,0],["2020-03-17",200.0,200.0,200.0,200.0,0],["2020-03-18",200.0,200.0,200.0,200.0,0],["2020-03-19",200.0,200.0,200.0,200.0,0],["2020-03-20",100.0,200.0,100.0,200.0,49160],["2020-03-23",200.0,200.0,200.0,200.0,0],["2020-03-24",200.0,200.0,200.0,200.0,0],["2020-03-25",200.0,200.0,200.0,200.0,0],["2020-03-26",200.0,200.0,200.0,200.0,0],["2020-03-27",300.0,300.0,300.0,300.0,3100],["2020-03-30",300.0,300.0,300.0,300.0,0],["2020-03-31",300.0,300.0,300.0,300.0,0],["2020-04-01",300.0,300.0,300.0,300.0,0],["2020-04-03",300.0,300.0,200.0,300.0,126500],["2020-04-06",200.0,200.0,200.0,200.0,0],["2020-04-07",200.0,200.0,200.0,200.0,0],["2020-04-08",200.0,200.0,200.0,200.0,0],["2020-04-09",200.0,200.0,200.0,200.0,0],["2020-04-10",100.0,300.0,100.0,200.0,193200],["2020-04-13",200.0,200.0,200.0,200.0,0],["2020-04-14",200.0,200.0,200.0,200.0,0],["2020-04-15",200.0,200.0,200.0,200.0,0],["2020-04-16",200.0,200.0,200.0,200.0,0],["2020-04-17",200.0,200.0,200.0,200.0,62600],["2020-04-20",200.0,200.0,200.0,200.0,0],["2020-04-21",200.0,200.0,200.0,200.0,0],["2020-04-22",200.0,200.0,200.0,200.0,0],["2020-04-23",200.0,200.0,200.0,200.0,0],["2020-04-24",200.0,200.0,100.0,200.0,24200],["2020-04-27",200.0,200.0,200.0,200.0,0],["2020-04-28",200.0,200.0,200.0,200.0,0],["2020-04-29",200.0,200.0,200.0,200.0,0],["2020-05-04",200.0,200.0,200.0,200.0,0],["2020-05-05",200.0,200.0,200.0,200.0,0],["2020-05-06",200.0,200.0,200.0,200.0,0],["2020-05-07",200.0,200.0,200.0,200.0,0],["2020-05-08",200.0,200.0,100.0,200.0,7500],["2020-05-11",200.0,200.0,200.0,200.0,0],["2020-05-12",200.0,200.0,200.0,200.0,0],["2020-05-13",200.0,200.0,200.0,200.0,0],["2020-05-14",200.0,200.0,200.0,200.0,0],["2020-05-15",200.0,200.0,100.0,200.0,122400],["2020-05-18",200.0,200.0,200.0,200.0,0],["2020-05-19",200.0,200.0,200.0,200.0,0],["2020-05-20",200.0,200.0,200.0,200.0,0],["2020-05-21",200.0,200.0,200.0,200.0,0],["2020-05-22",200.0,300.0,100.0,300.0,265700],["2020-05-25",200.0,200.0,200.0,200.0,0],["2020-05-26",200.0,200.0,200.0,200.0,0],["2020-05-27",200.0,200.0,200.0,200.0,0],["2020-05-28",200.0,200.0,200.0,200.0,0],["2020-05-29",200.0,300.0,100.0,200.0,50800],["2020-06-01",200.0,200.0,200.0,200.0,0],["2020-06-02",200.0,200.0,200.0,200.0,0],["2020-06-03",200.0,200.0,200.0,200.0,0],["2020-06-04",200.0,200.0,200.0,200.0,0],["2020-06-05",200.0,200.0,100.0,100.0,93500],["2020-06-08",200.0,200.0,200.0,200.0,0],["2020-06-09",200.0,200.0,200.0,200.0,0],["2020-06-10",200.0,200.0,200.0,200.0,0],["2020-06-11",200.0,200.0,200.0,200.0,0],["2020-06-12",100.0,300.0,100.0,300.0,137700],["2020-06-15",200.0,200.0,200.0,200.0,0],["2020-06-16",200.0,200.0,200.0,200.0,0],["2020-06-17",200.0,200.0,200.0,200.0,0],["2020-06-18",200.0,200.0,200.0,200.0,0],["2020-06-19",300.0,300.0,200.0,300.0,110100],["2020-06-22",200.0,200.0,200.0,200.0,0],["2020-06-23",200.0,200.0,200.0,200.0,0],["2020-06-24",200.0,200.0,200.0,200.0,0],["2020-06-25",200.0,200.0,200.0,200.0,0],["2020-06-26",200.0,200.0,200.0,200.0,43600],["2020-06-29",200.0,200.0,200.0,200.0,0],["2020-06-30",200.0,200.0,200.0,200.0,0],["2020-07-01",200.0,200.0,200.0,200.0,0],["2020-07-02",200.0,200.0,200.0,200.0,0],["2020-07-03",300.0,300.0,200.0,300.0,25400],["2020-07-06",300.0,300.0,300.0,300.0,0],["2020-07-07",300.0,300.0,300.0,300.0,0],["2020-07-08",300.0,300.0,300.0,300.0,0],["2020-07-09",300.0,300.0,300.0,300.0,0],["2020-07-10",300.0,300.0,200.0,300.0,6500],["2020-07-13",300.0,300.0,300.0,300.0,0],["2020-07-14",300.0,300.0,300.0,300.0,0],["2020-07-15",300.0,300.0,300.0,300.0,0],["2020-07-16",300.0,300.0,300.0,300.0,0],["2020-07-17",200.0,300.0,200.0,300.0,19900],["2020-07-20",200.0,200.0,200.0,200.0,0],["2020-07-21",200.0,200.0,200.0,200.0,0],["2020-07-22",200.0,200.0,200.0,200.0,0],["2020-07-23",200.0,200.0,200.0,200.0,0],["2020-07-24",300.0,300.0,200.0,300.0,25300],["2020-07-27",200.0,200.0,200.0,200.0,0],["2020-07-28",200.0,200.0,200.0,200.0,0],["2020-07-29",200.0,200.0,200.0,200.0,0],["2020-07-30",200.0,200.0,200.0,200.0,0],["2020-07-31",300.0,300.0,300.0,300.0,10300],["2020-08-03",300.0,300.0,300.0,300.0,0],["2020-08-04",300.0,300.0,300.0,300.0,0],["2020-08-05",300.0,300.0,300.0,300.0,0],["2020-08-06",300.0,300.0,300.0,300.0,0],["2020-08-07",300.0,300.0,200.0,300.0,1400],["2020-08-10",300.0,300.0,300.0,300.0,0],["2020-08-11",300.0,300.0,300.0,300.0,0],["2020-08-12",300.0,300.0,300.0,300.0,0],["2020-08-13",300.0,300.0,300.0,300.0,0],["2020-08-14",300.0,300.0,200.0,300.0,51500],["2020-08-17",200.0,200.0,200.0,200.0,0],["2020-08-18",200.0,200.0,200.0,200.0,0],["2020-08-19",200.0,200.0,200.0,200.0,0],["2020-08-20",200.0,200.0,200.0,200.0,0],["2020-08-21",300.0,300.0,300.0,300.0,1200],["2020-08-24",300.0,300.0,300.0,300.0,0],["2020-08-25",300.0,300.0,300.0,300.0,0],["2020-08-26",300.0,300.0,300.0,300.0,0],["2020-08-27",300.0,300.0,300.0,300.0,0],["2020-08-28",300.0,400.0,300.0,400.0,209400],["2020-08-31",300.0,300.0,300.0,300.0,0],["2020-09-01",300.0,300.0,300.0,300.0,0],["2020-09-03",300.0,300.0,300.0,300.0,0],["2020-09-04",300.0,400.0,200.0,300.0,140400],["2020-09-07",300.0,300.0,300.0,300.0,0],["2020-09-08",300.0,300.0,300.0,300.0,0],["2020-09-09",300.0,300.0,300.0,300.0,0],["2020-09-10",300.0,300.0,300.0,300.0,0],["2020-09-11",300.0,400.0,200.0,400.0,250100],["2020-09-14",300.0,300.0,300.0,300.0,0],["2020-09-15",300.0,300.0,300.0,300.0,0],["2020-09-16",300.0,300.0,300.0,300.0,0],["2020-09-17",300.0,300.0,300.0,300.0,0],["2020-09-18",300.0,400.0,300.0,400.0,163800],["2020-09-21",300.0,300.0,300.0,300.0,0],["2020-09-22",300.0,300.0,300.0,300.0,0],["2020-09-23",300.0,300.0,300.0,300.0,0],["2020-09-24",300.0,300.0,300.0,300.0,0],["2020-09-25",400.0,400.0,200.0,300.0,57000],["2020-09-28",200.0,200.0,200.0,200.0,0],["2020-09-29",200.0,200.0,200.0,200.0,0],["2020-09-30",200.0,200.0,200.0,200.0,0],["2020-10-01",200.0,200.0,200.0,200.0,0],["2020-10-02",300.0,300.0,200.0,300.0,78400],["2020-10-05",300.0,300.0,300.0,300.0,0],["2020-10-06",300.0,300.0,300.0,300.0,0],["2020-10-07",300.0,300.0,300.0,300.0,0],["2020-10-08",300.0,300.0,300.0,300.0,0],["2020-10-09",300.0,300.0,200.0,300.0,49000],["2020-10-12",300.0,300.0,300.0,300.0,0],["2020-10-13",300.0,300.0,300.0,300.0,0],["2020-10-14",300.0,300.0,300.0,300.0,0],["2020-10-15",300.0,300.0,300.0,300.0,0],["2020-10-16",300.0,300.0,200.0,300.0,4200],["2020-10-19",300.0,300.0,300.0,300.0,0],["2020-10-20",300.0,300.0,300.0,300.0,0],["2020-10-21",300.0,300.0,300.0,300.0,0],["2020-10-22",300.0,300.0,300.0,300.0,0],["2020-10-23",300.0,400.0,200.0,300.0,382400],["2020-10-26",300.0,300.0,300.0,300.0,0],["2020-10-27",300.0,300.0,300.0,300.0,0],["2020-10-28",300.0,300.0,300.0,300.0,0],["2020-10-29",300.0,300.0,300.0,300.0,0],["2020-10-30",300.0,300.0,300.0,300.0,200],["2020-11-02",300.0,300.0,300.0,300.0,0],["2020-11-03",300.0,300.0,300.0,300.0,0],["2020-11-04",300.0,300.0,300.0,300.0,0],["2020-11-05",300.0,300.0,300.0,300.0,0],["2020-11-06",300.0,300.0,200.0,300.0,579600],["2020-11-09",200.0,200.0,200.0,200.0,0],["2020-11-10",200.0,200.0,200.0,200.0,0],["2020-11-11",200.0,200.0,200.0,200.0,0],["2020-11-12",200.0,200.0,200.0,200.0,0],["2020-11-13",300.0,300.0,200.0,300.0,162900],["2020-11-16",200.0,200.0,200.0,200.0,0],["2020-11-17",200.0,200.0,200.0,200.0,0],["2020-11-18",200.0,200.0,200.0,200.0,0],["2020-11-19",200.0,200.0,200.0,200.0,0],["2020-11-20",200.0,300.0,200.0,300.0,92300],["2020-11-23",200.0,200.0,200.0,200.0,0],["2020-11-24",200.0,200.0,200.0,200.0,0],["2020-11-25",200.0,200.0,200.0,200.0,0],["2020-11-26",200.0,200.0,200.0,200.0,0],["2020-11-27",300.0,300.0,200.0,300.0,440600],["2020-11-30",200.0,200.0,200.0,200.0,0],["2020-12-01",200.0,200.0,200.0,200.0,0],["2020-12-02",200.0,200.0,200.0,200.0,0],["2020-12-03",200.0,200.0,200.0,200.0,0],["2020-12-04",200.0,300.0,200.0,300.0,12600],["2020-12-07",200.0,200.0,200.0,200.0,0],["2020-12-08",200.0,200.0,200.0,200.0,0],["2020-12-09",200.0,200.0,200.0,200.0,0],["2020-12-10",200.0,200.0,200.0,200.0,0],["2020-12-11",200.0,300.0,200.0,300.0,190500],["2020-12-14",200.0,300.0,200.0,300.0,0],["2020-12-15",200.0,300.0,200.0,300.0,0],["2020-12-16",200.0,300.0,200.0,300.0,0],["2020-12-17",200.0,200.0,200.0,200.0,0],["2020-12-18",300.0,300.0,200.0,300.0,456100],["2020-12-21",300.0,300.0,300.0,300.0,0],["2020-12-22",300.0,300.0,300.0,300.0,0],["2020-12-23",300.0,300.0,300.0,300.0,0],["2020-12-24",300.0,300.0,300.0,300.0,0],["2020-12-25",300.0,300.0,200.0,300.0,30600],["2020-12-28",200.0,200.0,200.0,200.0,0],["2020-12-29",200.0,200.0,200.0,200.0,0],["2020-12-30",200.0,200.0,200.0,200.0,0],["2020-12-31",200.0,200.0,200.0,200.0,0],["2021-01-04",200.0,200.0,200.0,200.0,0],["2021-01-05",200.0,200.0,200.0,200.0,0],["2021-01-06",200.0,200.0,200.0,200.0,0],["2021-01-07",200.0,200.0,200.0,200.0,0],["2021-01-08",200.0,300.0,200.0,300.0,1364800],["2021-01-11",300.0,300.0,300.0,300.0,0],["2021-01-12",300.0,300.0,300.0,300.0,0],["2021-01-13",300.0,300.0,300.0,300.0,0],["2021-01-14",300.0,300.0,300.0,300.0,0],["2021-01-15",300.0,400.0,300.0,400.0,648100],["2021-01-18",400.0,400.0,400.0,400.0,0],["2021-01-19",400.0,400.0,400.0,400.0,0],["2021-01-20",400.0,400.0,400.0,400.0,0],["2021-01-21",400.0,400.0,400.0,400.0,0],["2021-01-22",500.0,500.0,400.0,500.0,975500],["2021-01-25",500.0,500.0,500.0,500.0,0],["2021-01-26",500.0,500.0,500.0,500.0,0],["2021-01-27",500.0,500.0,500.0,500.0,0],["2021-01-28",500.0,500.0,500.0,500.0,0],["2021-01-29",400.0,500.0,400.0,500.0,531900],["2021-02-01",500.0,500.0,500.0,500.0,0],["2021-02-02",500.0,500.0,500.0,500.0,0],["2021-02-03",500.0,500.0,500.0,500.0,0],["2021-02-04",500.0,500.0,500.0,500.0,0],["2021-02-05",400.0,500.0,400.0,500.0,1410600],["2021-02-08",400.0,400.0,400.0,400.0,0],["2021-02-09",400.0,400.0,400.0,400.0,0],["2021-02-17",400.0,400.0,400.0,400.0,0],["2021-02-18",400.0,400.0,400.0,400.0,0],["2021-02-19",400.0,500.0,300.0,400.0,725200],["2021-02-22",400.0,400.0,400.0,400.0,0],["2021-02-23",400.0,400.0,400.0,400.0,0],["2021-02-24",400.0,400.0,400.0,400.0,0],["2021-02-25",400.0,400.0,400.0,400.0,0],["2021-02-26",400.0,500.0,300.0,400.0,398000],["2021-03-01",400.0,400.0,400.0,400.0,0],["2021-03-02",400.0,400.0,400.0,400.0,0],["2021-03-03",400.0,400.0,400.0,400.0,0],["2021-03-04",400.0,400.0,400.0,400.0,0],["2021-03-05",400.0,400.0,300.0,400.0,389000],["2021-03-08",300.0,300.0,300.0,300.0,0],["2021-03-09",300.0,300.0,300.0,300.0,0],["2021-03-10",300.0,300.0,300.0,300.0,0],["2021-03-11",300.0,300.0,300.0,300.0,0],["2021-03-12",400.0,400.0,300.0,400.0,1096100],["2021-03-15",400.0,400.0,400.0,400.0,0],["2021-03-16",400.0,400.0,400.0,400.0,0],["2021-03-17",400.0,400.0,400.0,400.0,0],["2021-03-18",400.0,400.0,400.0,400.0,0],["2021-03-19",400.0,500.0,300.0,400.0,454500],["2021-03-22",400.0,400.0,400.0,400.0,0],["2021-03-23",400.0,400.0,400.0,400.0,0],["2021-03-24",400.0,400.0,400.0,400.0,0],["2021-03-25",400.0,400.0,400.0,400.0,0],["2021-03-26",500.0,500.0,400.0,500.0,1097100],["2021-03-29",500.0,500.0,500.0,500.0,0],["2021-03-30",500.0,500.0,500.0,500.0,0],["2021-03-31",500.0,500.0,500.0,500.0,0],["2021-04-01",500.0,500.0,500.0,500.0,0],["2021-04-02",500.0,600.0,500.0,500.0,1114800],["2021-04-05",500.0,500.0,500.0,500.0,0],["2021-04-06",500.0,500.0,500.0,500.0,0],["2021-04-07",500.0,500.0,500.0,500.0,0],["2021-04-08",500.0,500.0,500.0,500.0,0],["2021-04-09",500.0,600.0,500.0,600.0,1679300],["2021-04-12",600.0,600.0,600.0,600.0,0],["2021-04-13",600.0,600.0,600.0,600.0,0],["2021-04-14",600.0,600.0,600.0,600.0,0],["2021-04-15",600.0,600.0,600.0,600.0,0],["2021-04-16",700.0,700.0,700.0,700.0,605000],["2021-04-19",700.0,700.0,700.0,700.0,0],["2021-04-20",700.0,700.0,700.0,700.0,0],["2021-04-22",700.0,700.0,700.0,700.0,0],["2021-04-23",800.0,800.0,800.0,800.0,1449300],["2021-04-26",800.0,800.0,800.0,800.0,0],["2021-04-27",800.0,800.0,800.0,800.0,0],["2021-04-28",800.0,800.0,800.0,800.0,0],["2021-04-29",800.0,800.0,800.0,800.0,0],["2021-05-04",800.0,800.0,800.0,800.0,0],["2021-05-05",800.0,800.0,800.0,800.0,0],["2021-05-06",800.0,800.0,800.0,800.0,0],["2021-05-07",900.0,900.0,900.0,900.0,777380],["2021-05-10",900.0,900.0,900.0,900.0,0],["2021-05-11",900.0,900.0,900.0,900.0,0],["2021-05-12",900.0,900.0,900.0,900.0,0],["2021-05-13",900.0,900.0,900.0,900.0,0],["2021-05-14",1000.0,1000.0,1000.0,1000.0,167800],["2021-05-17",1000.0,1000.0,1000.0,1000.0,0],["2021-05-18",1000.0,1000.0,1000.0,1000.0,0],["2021-05-19",1000.0,1000.0,1000.0,1000.0,0],["2021-05-20",1000.0,1000.0,1000.0,1000.0,0],["2021-05-21",1100.0,1100.0,1100.0,1100.0,120900],["2021-05-24",1100.0,1100.0,1100.0,1100.0,0],["2021-05-25",1100.0,1100.0,1100.0,1100.0,0],["2021-05-26",1100.0,1100.0,1100.0,1100.0,0],["2021-05-27",1100.0,1100.0,1100.0,1100.0,0],["2021-05-28",1200.0,1200.0,1200.0,1200.0,1004100],["2021-05-31",1200.0,1200.0,1200.0,1200.0,0],["2021-06-01",1200.0,1200.0,1200.0,1200.0,0],["2021-06-02",1200.0,1200.0,1200.0,1200.0,0],["2021-06-03",1200.0,1200.0,1200.0,1200.0,0],["2021-06-04",1300.0,1300.0,1300.0,1300.0,227000],["2021-06-07",1300.0,1300.0,1300.0,1300.0,0],["2021-06-08",1300.0,1300.0,1300.0,1300.0,0],["2021-06-09",1300.0,1300.0,1300.0,1300.0,0],["2021-06-10",1300.0,1300.0,1300.0,1300.0,0],["2021-06-11",1400.0,1400.0,1400.0,1400.0,67700],["2021-06-14",1400.0,1400.0,1400.0,1400.0,0],["2021-06-15",1400.0,1400.0,1400.0,1400.0,0],["2021-06-16",1400.0,1400.0,1400.0,1400.0,0],["2021-06-17",1400.0,1400.0,1400.0,1400.0,0],["2021-06-18",1600.0,1600.0,1600.0,1600.0,47400],["2021-06-21",1600.0,1600.0,1600.0,1600.0,0],["2021-06-22",1600.0,1600.0,1600.0,1600.0,0],["2021-06-23",1600.0,1600.0,1600.0,1600.0,0],["2021-06-24",1600.0,1600.0,1600.0,1600.0,0],["2021-06-25",1800.0,1800.0,1800.0,1800.0,197800],["2021-06-28",1800.0,1800.0,1800.0,1800.0,0],["2021-06-29",1800.0,1800.0,1800.0,1800.0,0],["2021-06-30",1800.0,1800.0,1800.0,1800.0,0],["2021-07-01",1800.0,1800.0,1800.0,1800.0,0],["2021-07-02",2000.0,2000.0,2000.0,2000.0,855600],["2021-07-05",2000.0,2000.0,2000.0,2000.0,0],["2021-07-06",2000.0,2000.0,2000.0,2000.0,0],["2021-07-07",2000.0,2000.0,2000.0,2000.0,0],["2021-07-08",2000.0,2000.0,2000.0,2000.0,0],["2021-07-09",2300.0,2300.0,1700.0,2000.0,3397300],["2021-07-12",2100.0,2100.0,2100.0,2100.0,0],["2021-07-13",2100.0,2100.0,2100.0,2100.0,0],["2021-07-14",2100.0,2100.0,2100.0,2100.0,0],["2021-07-15",2100.0,2100.0,2100.0,2100.0,0],["2021-07-16",2000.0,2000.0,1800.0,1800.0,768300],["2021-07-19",1800.0,1800.0,1800.0,1800.0,0],["2021-07-20",1800.0,1800.0,1800.0,1800.0,0],["2021-07-21",1800.0,1800.0,1800.0,1800.0,0],["2021-07-22",1800.0,1800.0,1800.0,1800.0,0],["2021-07-23",1700.0,1700.0,1600.0,1600.0,52000],["2021-07-26",1600.0,1600.0,1600.0,1600.0,0],["2021-07-27",1600.0,1600.0,1600.0,1600.0,0],["2021-07-28",1600.0,1600.0,1600.0,1600.0,0],["2021-07-29",1600.0,1600.0,1600.0,1600.0,0],["2021-07-30",1400.0,1700.0,1400.0,1500.0,1338900],["2021-08-02",1500.0,1500.0,1500.0,1500.0,0],["2021-08-03",1500.0,1500.0,1500.0,1500.0,0],["2021-08-04",1500.0,1500.0,1500.0,1500.0,0],["2021-08-05",1500.0,1500.0,1500.0,1500.0,0],["2021-08-06",1500.0,1700.0,1500.0,1700.0,510900],["2021-08-09",1700.0,1700.0,1700.0,1700.0,0],["2021-08-10",1700.0,1700.0,1700.0,1700.0,0],["2021-08-11",1700.0,1700.0,1700.0,1700.0,0],["2021-08-12",1700.0,1700.0,1700.0,1700.0,0],["2021-08-13",1900.0,1900.0,1800.0,1900.0,804000],["2021-08-16",1900.0,1900.0,1900.0,1900.0,0],["2021-08-17",1900.0,1900.0,1900.0,1900.0,0],["2021-08-18",1900.0,1900.0,1900.0,1900.0,0],["2021-08-19",1900.0,1900.0,1900.0,1900.0,0],["2021-08-20",2000.0,2100.0,1900.0,2000.0,875500],["2021-08-23",1900.0,1900.0,1900.0,1900.0,0],["2021-08-24",1900.0,1900.0,1900.0,1900.0,0],["2021-08-25",1900.0,1900.0,1900.0,1900.0,0],["2021-08-26",1900.0,1900.0,1900.0,1900.0,0],["2021-08-27",1900.0,2100.0,1900.0,2100.0,892700],["2021-08-30",2000.0,2000.0,2000.0,2000.0,0],["2021-08-31",2000.0,2000.0,2000.0,2000.0,0],["2021-09-01",2000.0,2000.0,2000.0,2000.0,0],["2021-09-06",2000.0,2000.0,2000.0,2000.0,0],["2021-09-07",2000.0,2000.0,2000.0,2000.0,0],["2021-09-08",2000.0,2000.0,2000.0,2000.0,0],["2021-09-09",2000.0,2000.0,2000.0,2000.0,0],["2021-09-10",2300.0,2300.0,2300.0,2300.0,165900],["2021-09-13",2300.0,2300.0,2300.0,2300.0,0],["2021-09-14",2300.0,2300.0,2300.0,2300.0,0],["2021-09-15",2300.0,2300.0,2300.0,2300.0,0],["2021-09-16",2300.0,2300.0,2300.0,2300.0,0],["2021-09-17",2600.0,2600.0,2600.0,2600.0,25000],["2021-09-20",2600.0,2600.0,2600.0,2600.0,0],["2021-09-21",2600.0,2600.0,2600.0,2600.0,0],["2021-09-22",2600.0,2600.0,2600.0,2600.0,0],["2021-09-23",2600.0,2600.0,2600.0,2600.0,0],["2021-09-24",2900.0,2900.0,2900.0,2900.0,36900],["2021-09-27",2900.0,2900.0,2900.0,2900.0,0],["2021-09-28",2900.0,2900.0,2900.0,2900.0,0],["2021-09-29",2900.0,2900.0,2900.0,2900.0,0],["2021-09-30",2900.0,2900.0,2900.0,2900.0,0],["2021-10-01",3300.0,3300.0,3300.0,3300.0,28300],["2021-10-04",3300.0,3300.0,3300.0,3300.0,0],["2021-10-05",3300.0,3300.0,3300.0,3300.0,0],["2021-10-06",3300.0,3300.0,3300.0,3300.0,0],["2021-10-07",3300.0,3300.0,3300.0,3300.0,0],["2021-10-08",3700.0,3700.0,3500.0,3700.0,1185000],["2021-10-11",3700.0,3700.0,3700.0,3700.0,0],["2021-10-12",3700.0,3700.0,3700.0,3700.0,0],["2021-10-13",3700.0,3700.0,3700.0,3700.0,0],["2021-10-14",3700.0,3700.0,3700.0,3700.0,0],["2021-10-15",4200.0,4200.0,4200.0,4200.0,203900],["2021-10-18",4200.0,4200.0,4200.0,4200.0,0],["2021-10-19",4200.0,4200.0,4200.0,4200.0,0],["2021-10-20",4200.0,4200.0,4200.0,4200.0,0],["2021-10-21",4200.0,4200.0,4200.0,4200.0,0],["2021-10-22",4800.0,4800.0,4800.0,4800.0,562300],["2021-10-25",4800.0,4800.0,4800.0,4800.0,0],["2021-10-26",4800.0,4800.0,4800.0,4800.0,0],["2021-10-27",4800.0,4800.0,4800.0,4800.0,0],["2021-10-28",4800.0,4800.0,4800.0,4800.0,0],["2021-10-29",5500.0,5500.0,4800.0,5300.0,2032600],["2021-11-01",5400.0,5400.0,5400.0,5400.0,0],["2021-11-02",5400.0,5400.0,5400.0,5400.0,0],["2021-11-03",5400.0,5400.0,5400.0,5400.0,0],["2021-11-04",5400.0,5400.0,5400.0,5400.0,0],["2021-11-05",5400.0,5400.0,4600.0,4600.0,566000],["2021-11-08",4600.0,4600.0,4600.0,4600.0,0],["2021-11-09",4600.0,4600.0,4600.0,4600.0,0],["2021-11-10",4600.0,4600.0,4600.0,4600.0,0],["2021-11-11",4600.0,4600.0,4600.0,4600.0,0],["2021-11-12",4000.0,4000.0,4000.0,4000.0,619600],["2021-11-15",4000.0,4000.0,4000.0,4000.0,0],["2021-11-16",4000.0,4000.0,4000.0,4000.0,0],["2021-11-17",4000.0,4000.0,4000.0,4000.0,0],["2021-11-18",4000.0,4000.0,4000.0,4000.0,0],["2021-11-19",4000.0,4600.0,3400.0,4600.0,2281200],["2021-11-22",4400.0,4400.0,4400.0,4400.0,0],["2021-11-23",4400.0,4400.0,4400.0,4400.0,0],["2021-11-24",4400.0,4400.0,4400.0,4400.0,0],["2021-11-25",4400.0,4400.0,4400.0,4400.0,0],["2021-11-26",4700.0,4800.0,4100.0,4400.0,1340800],["2021-11-29",4300.0,4300.0,4300.0,4300.0,0],["2021-11-30",4300.0,4300.0,4300.0,4300.0,0],["2021-12-01",4300.0,4300.0,4300.0,4300.0,0],["2021-12-02",4300.0,4300.0,4300.0,4300.0,0],["2021-12-03",4700.0,4900.0,4600.0,4900.0,1064700],["2021-12-06",4900.0,4900.0,4900.0,4900.0,0],["2021-12-07",4900.0,4900.0,4900.0,4900.0,0],["2021-12-08",4900.0,4900.0,4900.0,4900.0,0],["2021-12-09",4900.0,4900.0,4900.0,4900.0,0],["2021-12-10",5400.0,5500.0,4200.0,4800.0,650600],["2021-12-13",4500.0,4500.0,4500.0,4500.0,0],["2021-12-14",4500.0,4500.0,4500.0,4500.0,0],["2021-12-15",4500.0,4500.0,4500.0,4500.0,0],["2021-12-16",4500.0,4500.0,4500.0,4500.0,0],["2021-12-17",4800.0,4800.0,3900.0,4300.0,619200],["2021-12-20",4200.0,4200.0,4200.0,4200.0,0],["2021-12-21",4200.0,4200.0,4200.0,4200.0,0],["2021-12-22",4200.0,4200.0,4200.0,4200.0,0],["2021-12-23",4200.0,4200.0,4200.0,4200.0,0],["2021-12-24",4300.0,4700.0,4000.0,4100.0,503900],["2021-12-27",4300.0,4300.0,4300.0,4300.0,0],["2021-12-28",4300.0,4300.0,4300.0,4300.0,0],["2021-12-29",4300.0,4300.0,4300.0,4300.0,0],["2021-12-30",4300.0,4300.0,4300.0,4300.0,0],["2021-12-31",4000.0,4400.0,4000.0,4300.0,423700],["2022-01-04",4100.0,4100.0,4100.0,4100.0,0],["2022-01-05",4100.0,4100.0,4100.0,4100.0,0],["2022-01-06",4100.0,4100.0,4100.0,4100.0,0],["2022-01-07",4300.0,4700.0,4100.0,4700.0,982000],["2022-01-10",4600.0,4600.0,4600.0,4600.0,0],["2022-01-11",4600.0,4600.0,4600.0,4600.0,0],["2022-01-12",4600.0,4600.0,4600.0,4600.0,0],["2022-01-13",4600.0,4600.0,4600.0,4600.0,0],["2022-01-14",4800.0,4800.0,4000.0,4200.0,723900],["2022-01-17",4100.0,4100.0,4100.0,4100.0,0],["2022-01-18",4100.0,4100.0,4100.0,4100.0,0],["2022-01-19",4100.0,4100.0,4100.0,4100.0,0],["2022-01-20",4100.0,4100.0,4100.0,4100.0,0],["2022-01-21",4100.0,4600.0,3600.0,3700.0,300400],["2022-01-24",3700.0,3700.0,3700.0,3700.0,0],["2022-01-25",3700.0,3700.0,3700.0,3700.0,0],["2022-01-26",3700.0,3700.0,3700.0,3700.0,0],["2022-01-27",3700.0,3700.0,3700.0,3700.0,0],["2022-01-28",3600.0,4200.0,3600.0,4000.0,157300],["2022-02-07",3800.0,3800.0,3800.0,3800.0,0],["2022-02-08",3800.0,3800.0,3800.0,3800.0,0],["2022-02-09",3800.0,3800.0,3800.0,3800.0,0],["2022-02-10",3800.0,3800.0,3800.0,3800.0,0],["2022-02-11",3700.0,4300.0,3700.0,3900.0,214800],["2022-02-14",4100.0,4100.0,4100.0,4100.0,0],["2022-02-15",4100.0,4100.0,4100.0,4100.0,0],["2022-02-16",4100.0,4100.0,4100.0,4100.0,0],["2022-02-17",4100.0,4100.0,4100.0,4100.0,0],["2022-02-18",4100.0,4100.0,3600.0,3900.0,183700],["2022-02-21",3700.0,3700.0,3700.0,3700.0,0],["2022-02-22",3700.0,3700.0,3700.0,3700.0,0],["2022-02-23",3700.0,3700.0,3700.0,3700.0,0],["2022-02-24",3700.0,3700.0,3700.0,3700.0,0],["2022-02-25",3700.0,3700.0,3300.0,3500.0,419100],["2022-02-28",3500.0,3500.0,3500.0,3500.0,0],["2022-03-01",3500.0,3500.0,3500.0,3500.0,0],["2022-03-02",3500.0,3500.0,3500.0,3500.0,0],["2022-03-03",3500.0,3500.0,3500.0,3500.0,0],["2022-03-04",3500.0,4000.0,3500.0,3900.0,159700],["2022-03-07",3900.0,3900.0,3900.0,3900.0,0],["2022-03-08",3900.0,3900.0,3900.0,3900.0,0],["2022-03-09",3900.0,3900.0,3900.0,3900.0,0],["2022-03-10",3900.0,3900.0,3900.0,3900.0,0],["2022-03-11",4000.0,4200.0,3900.0,3900.0,307500],["2022-03-14",4000.0,4000.0,4000.0,4000.0,0],["2022-03-15",4000.0,4000.0,4000.0,4000.0,0],["2022-03-16",4000.0,4000.0,4000.0,4000.0,0],["2022-03-17",4000.0,4000.0,4000.0,4000.0,0],["2022-03-18",4200.0,4200.0,4000.0,4100.0,550600],["2022-03-21",4100.0,4100.0,4100.0,4100.0,0],["2022-03-22",4100.0,4100.0,4100.0,4100.0,0],["2022-03-23",4100.0,4100.0,4100.0,4100.0,0],["2022-03-24",4100.0,4100.0,4100.0,4100.0,0],["2022-03-25",4200.0,4400.0,4100.0,4200.0,320300],["2022-03-28",4200.0,4200.0,4200.0,4200.0,0],["2022-03-29",4200.0,4200.0,4200.0,4200.0,0],["2022-03-30",4200.0,4200.0,4200.0,4200.0,0],["2022-03-31",4200.0,4200.0,4200.0,4200.0,0],["2022-04-01",4200.0,4400.0,3800.0,4000.0,231500],["2022-04-04",4000.0,4000.0,4000.0,4000.0,0],["2022-04-05",4000.0,4000.0,4000.0,4000.0,0],["2022-04-06",4000.0,4000.0,4000.0,4000.0,0],["2022-04-07",4000.0,4000.0,4000.0,4000.0,0],["2022-04-08",4000.0,4000.0,3600.0,3800.0,74900],["2022-04-12",3700.0,3700.0,3700.0,3700.0,0],["2022-04-13",3700.0,3700.0,3700.0,3700.0,0],["2022-04-14",3700.0,3700.0,3700.0,3700.0,0],["2022-04-15",3800.0,3800.0,3200.0,3400.0,129000],["2022-04-18",3400.0,3400.0,3400.0,3400.0,0],["2022-04-19",3400.0,3400.0,3400.0,3400.0,0],["2022-04-20",3400.0,3400.0,3400.0,3400.0,0],["2022-04-21",3400.0,3400.0,3400.0,3400.0,0],["2022-04-22",2900.0,3000.0,2900.0,2900.0,113000],["2022-04-25",3000.0,3000.0,3000.0,3000.0,0],["2022-04-26",3000.0,3000.0,3000.0,3000.0,0],["2022-04-27",3000.0,3000.0,3000.0,3000.0,0],["2022-04-28",3000.0,3000.0,3000.0,3000.0,0],["2022-04-29",3000.0,3400.0,3000.0,3400.0,76700],["2022-05-04",3400.0,3400.0,3400.0,3400.0,0],["2022-05-05",3400.0,3400.0,3400.0,3400.0,0],["2022-05-06",3900.0,3900.0,3400.0,3600.0,86300],["2022-05-09",3700.0,3700.0,3700.0,3700.0,0],["2022-05-10",3700.0,3700.0,3700.0,3700.0,0],["2022-05-11",3700.0,3700.0,3700.0,3700.0,0],["2022-05-12",3700.0,3700.0,3700.0,3700.0,0],["2022-05-13",3500.0,3600.0,3200.0,3200.0,103000],["2022-05-16",3300.0,3300.0,3300.0,3300.0,0],["2022-05-17",3300.0,3300.0,3300.0,3300.0,0],["2022-05-18",3300.0,3300.0,3300.0,3300.0,0],["2022-05-19",3300.0,3300.0,3300.0,3300.0,0],["2022-05-20",3300.0,3600.0,3100.0,3300.0,78500],["2022-05-23",3400.0,3400.0,3400.0,3400.0,0],["2022-05-24",3400.0,3400.0,3400.0,3400.0,0],["2022-05-25",3400.0,3400.0,3400.0,3400.0,0],["2022-05-26",3400.0,3400.0,3400.0,3400.0,0],["2022-05-27",3200.0,3600.0,3200.0,3300.0,25500],["2022-05-30",3300.0,3300.0,3300.0,3300.0,0],["2022-05-31",3300.0,3300.0,3300.0,3300.0,0],["2022-06-01",3300.0,3300.0,3300.0,3300.0,0],["2022-06-02",3300.0,3300.0,3300.0,3300.0,0],["2022-06-03",3600.0,3600.0,3100.0,3300.0,130500],["2022-06-06",3400.0,3400.0,3400.0,3400.0,0],["2022-06-07",3400.0,3400.0,3400.0,3400.0,0],["2022-06-08",3400.0,3400.0,3400.0,3400.0,0],["2022-06-09",3400.0,3400.0,3400.0,3400.0,0],["2022-06-10",3300.0,3300.0,2900.0,3000.0,84100],["2022-06-13",3000.0,3000.0,3000.0,3000.0,0],["2022-06-14",3000.0,3000.0,3000.0,3000.0,0],["2022-06-15",3000.0,3000.0,3000.0,3000.0,0],["2022-06-16",3000.0,3000.0,3000.0,3000.0,0],["2022-06-17",2600.0,2800.0,2600.0,2600.0,21200],["2022-06-20",2600.0,2600.0,2600.0,2600.0,0],["2022-06-21",2600.0,2600.0,2600.0,2600.0,0],["2022-06-22",2600.0,2600.0,2600.0,2600.0,0],["2022-06-23",2600.0,2600.0,2600.0,2600.0,0],["2022-06-24",2800.0,2800.0,2500.0,2700.0,31300],["2022-06-27",2600.0,2600.0,2600.0,2600.0,0],["2022-06-28",2600.0,2600.0,2600.0,2600.0,0],["2022-06-29",2600.0,2600.0,2600.0,2600.0,0],["2022-06-30",2600.0,2600.0,2600.0,2600.0,0],["2022-07-01",2300.0,2300.0,2300.0,2300.0,14300],["2022-07-04",2300.0,2300.0,2300.0,2300.0,0],["2022-07-05",2300.0,2300.0,2300.0,2300.0,0],["2022-07-06",2300.0,2300.0,2300.0,2300.0,0],["2022-07-07",2300.0,2300.0,2300.0,2300.0,0],["2022-07-08",2000.0,2500.0,2000.0,2200.0,78700],["2022-07-11",2200.0,2200.0,2200.0,2200.0,0],["2022-07-12",2200.0,2200.0,2200.0,2200.0,0],["2022-07-13",2200.0,2200.0,2200.0,2200.0,0],["2022-07-14",2200.0,2200.0,2200.0,2200.0,0],["2022-07-15",2300.0,2400.0,2100.0,2100.0,18100],["2022-07-18",2200.0,2200.0,2200.0,2200.0,0],["2022-07-19",2200.0,2200.0,2200.0,2200.0,0],["2022-07-20",2200.0,2200.0,2200.0,2200.0,0],["2022-07-21",2200.0,2200.0,2200.0,2200.0,0],["2022-07-22",2400.0,2500.0,2200.0,2200.0,28300],["2022-07-25",2400.0,2400.0,2400.0,2400.0,0],["2022-07-26",2400.0,2400.0,2400.0,2400.0,0],["2022-07-27",2400.0,2400.0,2400.0,2400.0,0],["2022-07-28",2400.0,2400.0,2400.0,2400.0,0],["2022-07-29",2300.0,2500.0,2200.0,2200.0,135600],["2022-08-01",2200.0,2200.0,2200.0,2200.0,0],["2022-08-02",2200.0,2200.0,2200.0,2200.0,0],["2022-08-03",2200.0,2200.0,2200.0,2200.0,0],["2022-08-04",2200.0,2200.0,2200.0,2200.0,0],["2022-08-05",2200.0,2400.0,2100.0,2400.0,80400],["2022-08-08",2400.0,2400.0,2400.0,2400.0,0],["2022-08-09",2400.0,2400.0,2400.0,2400.0,0],["2022-08-10",2400.0,2400.0,2400.0,2400.0,0],["2022-08-11",2400.0,2400.0,2400.0,2400.0,0],["2022-08-12",2400.0,2600.0,2400.0,2500.0,39700],["2022-08-15",2500.0,2500.0,2500.0,2500.0,0],["2022-08-16",2500.0,2500.0,2500.0,2500.0,0],["2022-08-17",2500.0,2500.0,2500.0,2500.0,0],["2022-08-18",2500.0,2500.0,2500.0,2500.0,0],["2022-08-19",2500.0,2600.0,2200.0,2400.0,193100],["2022-08-22",2300.0,2300.0,2300.0,2300.0,0],["2022-08-23",2300.0,2300.0,2300.0,2300.0,0],["2022-08-24",2300.0,2300.0,2300.0,2300.0,0],["2022-08-25",2300.0,2300.0,2300.0,2300.0,0],["2022-08-26",2500.0,2500.0,2400.0,2400.0,70400],["2022-08-29",2500.0,2500.0,2500.0,2500.0,0],["2022-08-30",2500.0,2500.0,2500.0,2500.0,0],["2022-08-31",2500.0,2500.0,2500.0,2500.0,0],["2022-09-05",2500.0,2500.0,2500.0,2500.0,0],["2022-09-06",2500.0,2500.0,2500.0,2500.0,0],["2022-09-07",2500.0,2500.0,2500.0,2500.0,0],["2022-09-08",2500.0,2500.0,2500.0,2500.0,0],["2022-09-09",2400.0,2400.0,2300.0,2300.0,1500],["2022-09-12",2400.0,2400.0,2400.0,2400.0,0],["2022-09-13",2400.0,2400.0,2400.0,2400.0,0],["2022-09-14",2400.0,2400.0,2400.0,2400.0,0],["2022-09-15",2400.0,2400.0,2400.0,2400.0,0],["2022-09-16",2100.0,2300.0,2100.0,2100.0,346000],["2022-09-19",2100.0,2100.0,2100.0,2100.0,0],["2022-09-20",2100.0,2100.0,2100.0,2100.0,0],["2022-09-21",2100.0,2100.0,2100.0,2100.0,0],["2022-09-22",2100.0,2100.0,2100.0,2100.0,0],["2022-09-23",2400.0,2400.0,2200.0,2200.0,15500],["2022-09-26",2200.0,2200.0,2200.0,2200.0,0],["2022-09-27",2200.0,2200.0,2200.0,2200.0,0],["2022-09-28",2200.0,2200.0,2200.0,2200.0,0],["2022-09-29",2200.0,2200.0,2200.0,2200.0,0],["2022-09-30",2200.0,2200.0,1900.0,2100.0,9400],["2022-10-03",1900.0,1900.0,1900.0,1900.0,0],["2022-10-04",1900.0,1900.0,1900.0,1900.0,0],["2022-10-05",1900.0,1900.0,1900.0,1900.0,0],["2022-10-06",1900.0,1900.0,1900.0,1900.0,0],["2022-10-07",1700.0,1700.0,1700.0,1700.0,7900],["2022-10-10",1700.0,1700.0,1700.0,1700.0,0],["2022-10-11",1700.0,1700.0,1700.0,1700.0,0],["2022-10-12",1700.0,1700.0,1700.0,1700.0,0],["2022-10-13",1700.0,1700.0,1700.0,1700.0,0],["2022-10-14",1700.0,1700.0,1500.0,1600.0,74100],["2022-10-17",1500.0,1500.0,1500.0,1500.0,0],["2022-10-18",1500.0,1500.0,1500.0,1500.0,0],["2022-10-19",1500.0,1500.0,1500.0,1500.0,0],["2022-10-20",1500.0,1500.0,1500.0,1500.0,0],["2022-10-21",1600.0,1600.0,1400.0,1400.0,2300],["2022-10-24",1500.0,1500.0,1500.0,1500.0,0],["2022-10-25",1500.0,1500.0,1500.0,1500.0,0],["2022-10-26",1500.0,1500.0,1500.0,1500.0,0],["2022-10-27",1500.0,1500.0,1500.0,1500.0,0],["2022-10-28",1700.0,1700.0,1600.0,1600.0,3700],["2022-10-31",1700.0,1700.0,1700.0,1700.0,0],["2022-11-01",1700.0,1700.0,1700.0,1700.0,0],["2022-11-02",1700.0,1700.0,1700.0,1700.0,0],["2022-11-03",1700.0,1700.0,1700.0,1700.0,0],["2022-11-04",1900.0,1900.0,1500.0,1500.0,29100],["2022-11-07",1500.0,1500.0,1500.0,1500.0,0],["2022-11-08",1500.0,1500.0,1500.0,1500.0,0],["2022-11-09",1500.0,1500.0,1500.0,1500.0,0],["2022-11-10",1500.0,1500.0,1500.0,1500.0,0],["2022-11-11",1500.0,1500.0,1300.0,1300.0,37000],["2022-11-14",1300.0,1300.0,1300.0,1300.0,0],["2022-11-15",1300.0,1300.0,1300.0,1300.0,0],["2022-11-16",1300.0,1300.0,1300.0,1300.0,0],["2022-11-17",1300.0,1300.0,1300.0,1300.0,0],["2022-11-18",1300.0,1300.0,1200.0,1200.0,41500],["2022-11-21",1200.0,1200.0,1200.0,1200.0,0],["2022-11-22",1200.0,1200.0,1200.0,1200.0,0],["2022-11-23",1200.0,1200.0,1200.0,1200.0,0],["2022-11-24",1200.0,1200.0,1200.0,1200.0,0],["2022-11-25",1100.0,1200.0,1100.0,1100.0,20300],["2022-11-28",1100.0,1100.0,1100.0,1100.0,0],["2022-11-29",1100.0,1100.0,1100.0,1100.0,0],["2022-11-30",1100.0,1100.0,1100.0,1100.0,0],["2022-12-01",1100.0,1100.0,1100.0,1100.0,0],["2022-12-02",1000.0,1200.0,1000.0,1200.0,458400],["2022-12-05",1200.0,1200.0,1200.0,1200.0,0],["2022-12-06",1200.0,1200.0,1200.0,1200.0,0],["2022-12-07",1200.0,1200.0,1200.0,1200.0,0],["2022-12-08",1200.0,1200.0,1200.0,1200.0,0],["2022-12-09",1300.0,1300.0,1200.0,1300.0,90100],["2022-12-12",1300.0,1300.0,1300.0,1300.0,0],["2022-12-13",1300.0,1300.0,1300.0,1300.0,0],["2022-12-14",1300.0,1300.0,1300.0,1300.0,0],["2022-12-15",1300.0,1300.0,1300.0,1300.0,0],["2022-12-16",1300.0,1400.0,1300.0,1400.0,35500],["2022-12-19",1400.0,1400.0,1400.0,1400.0,0],["2022-12-20",1400.0,1400.0,1400.0,1400.0,0],["2022-12-21",1400.0,1400.0,1400.0,1400.0,0],["2022-12-22",1400.0,1400.0,1400.0,1400.0,0],["2022-12-23",1200.0,1400.0,1200.0,1300.0,3900],["2022-12-26",1300.0,1300.0,1300.0,1300.0,0],["2022-12-27",1300.0,1300.0,1300.0,1300.0,0],["2022-12-28",1300.0,1300.0,1300.0,1300.0,0],["2022-12-29",1300.0,1300.0,1300.0,1300.0,0],["2022-12-30",1200.0,1300.0,1200.0,1200.0,185300],["2023-01-03",1200.0,1200.0,1200.0,1200.0,0],["2023-01-04",1200.0,1200.0,1200.0,1200.0,0],["2023-01-05",1200.0,1200.0,1200.0,1200.0,0],["2023-01-06",1100.0,1300.0,1100.0,1100.0,29700],["2023-01-09",1100.0,1100.0,1100.0,1100.0,0],["2023-01-10",1100.0,1100.0,1100.0,1100.0,0],["2023-01-11",1100.0,1100.0,1100.0,1100.0,0],["2023-01-12",1100.0,1100.0,1100.0,1100.0,0],["2023-01-13",1100.0,1100.0,1000.0,1100.0,9400],["2023-01-16",1100.0,1100.0,1100.0,1100.0,0],["2023-01-17",1100.0,1100.0,1100.0,1100.0,0],["2023-01-18",1100.0,1100.0,1100.0,1100.0,0],["2023-01-19",1100.0,1100.0,1100.0,1100.0,0],["2023-01-27",1100.0,1200.0,1100.0,1200.0,33900],["2023-01-30",1200.0,1200.0,1200.0,1200.0,0],["2023-01-31",1200.0,1200.0,1200.0,1200.0,0],["2023-02-01",1200.0,1200.0,1200.0,1200.0,0],["2023-02-02",1200.0,1200.0,1200.0,1200.0,0],["2023-02-03",1100.0,1200.0,1100.0,1200.0,3900],["2023-02-06",1100.0,1100.0,1100.0,1100.0,0],["2023-02-07",1100.0,1100.0,1100.0,1100.0,0],["2023-02-08",1100.0,1100.0,1100.0,1100.0,0],["2023-02-09",1100.0,1100.0,1100.0,1100.0,0],["2023-02-10",1100.0,1200.0,1100.0,1200.0,25300],["2023-02-13",1200.0,1200.0,1200.0,1200.0,0],["2023-02-14",1200.0,1200.0,1200.0,1200.0,0],["2023-02-15",1200.0,1200.0,1200.0,1200.0,0],["2023-02-16",1200.0,1200.0,1200.0,1200.0,0],["2023-02-17",1300.0,1300.0,1100.0,1100.0,2300],["2023-02-20",1100.0,1100.0,1100.0,1100.0,0],["2023-02-21",1100.0,1100.0,1100.0,1100.0,0],["2023-02-22",1100.0,1100.0,1100.0,1100.0,0],["2023-02-23",1100.0,1100.0,1100.0,1100.0,0],["2023-02-24",1100.0,1100.0,1100.0,1100.0,2000],["2023-02-27",1100.0,1100.0,1100.0,1100.0,0],["2023-02-28",1100.0,1100.0,1100.0,1100.0,0],["2023-03-01",1100.0,1100.0,1100.0,1100.0,0],["2023-03-02",1100.0,1100.0,1100.0,1100.0,0],["2023-03-03",1100.0,1100.0,1000.0,1000.0,27400],["2023-03-06",1000.0,1000.0,1000.0,1000.0,0],["2023-03-07",1000.0,1000.0,1000.0,1000.0,0],["2023-03-08",1000.0,1000.0,1000.0,1000.0,0],["2023-03-09",1000.0,1000.0,1000.0,1000.0,0],["2023-03-10",1100.0,1100.0,900.0,900.0,14500],["2023-03-13",900.0,900.0,900.0,900.0,0],["2023-03-14",900.0,900.0,900.0,900.0,0],["2023-03-15",900.0,900.0,900.0,900.0,0],["2023-03-16",900.0,900.0,900.0,900.0,0],["2023-03-17",800.0,1000.0,800.0,800.0,137800],["2023-03-20",800.0,800.0,800.0,800.0,0],["2023-03-21",800.0,800.0,800.0,800.0,0],["2023-03-22",800.0,800.0,800.0,800.0,0],["2023-03-23",800.0,800.0,800.0,800.0,0],["2023-03-24",700.0,900.0,700.0,800.0,37600],["2023-03-27",700.0,700.0,700.0,700.0,0],["2023-03-28",700.0,700.0,700.0,700.0,0],["2023-03-29",700.0,700.0,700.0,700.0,0],["2023-03-30",700.0,700.0,700.0,700.0,0],["2023-03-31",700.0,800.0,600.0,800.0,14000],["2023-04-03",800.0,800.0,800.0,800.0,0],["2023-04-04",800.0,800.0,800.0,800.0,0],["2023-04-05",800.0,800.0,800.0,800.0,0],["2023-04-06",800.0,800.0,800.0,800.0,0],["2023-04-07",900.0,900.0,800.0,900.0,26000],["2023-04-10",900.0,900.0,900.0,900.0,0],["2023-04-11",900.0,900.0,900.0,900.0,0],["2023-04-12",900.0,900.0,900.0,900.0,0],["2023-04-13",900.0,900.0,900.0,900.0,0],["2023-04-14",1000.0,1000.0,900.0,1000.0,20900],["2023-04-17",1000.0,1000.0,1000.0,1000.0,0],["2023-04-18",1000.0,1000.0,1000.0,1000.0,0],["2023-04-19",1000.0,1000.0,1000.0,1000.0,0],["2023-04-20",1000.0,1000.0,1000.0,1000.0,0],["2023-04-21",1100.0,1100.0,1000.0,1100.0,30000],["2023-04-24",1100.0,1100.0,1100.0,1100.0,0],["2023-04-25",1100.0,1100.0,1100.0,1100.0,0],["2023-04-26",1100.0,1100.0,1100.0,1100.0,0],["2023-04-27",1100.0,1100.0,1100.0,1100.0,0],["2023-04-28",1200.0,1200.0,1100.0,1200.0,17200],["2023-05-04",1200.0,1200.0,1200.0,1200.0,0],["2023-05-05",1300.0,1300.0,1200.0,1200.0,9800],["2023-05-08",1300.0,1300.0,1300.0,1300.0,0],["2023-05-09",1300.0,1300.0,1300.0,1300.0,0],["2023-05-10",1300.0,1300.0,1300.0,1300.0,0],["2023-05-11",1300.0,1300.0,1300.0,1300.0,0],["2023-05-12",1300.0,1400.0,1200.0,1200.0,14600],["2023-05-15",1200.0,1200.0,1200.0,1200.0,0],["2023-05-16",1200.0,1200.0,1200.0,1200.0,0],["2023-05-17",1200.0,1200.0,1200.0,1200.0,0],["2023-05-18",1200.0,1200.0,1200.0,1200.0,0],["2023-05-19",1200.0,1200.0,1100.0,1100.0,125100],["2023-05-22",1100.0,1100.0,1100.0,1100.0,0],["2023-05-23",1100.0,1100.0,1100.0,1100.0,0],["2023-05-24",1100.0,1100.0,1100.0,1100.0,0],["2023-05-25",1100.0,1100.0,1100.0,1100.0,0],["2023-05-26",1200.0,1200.0,1000.0,1200.0,20300],["2023-05-29",1100.0,1100.0,1100.0,1100.0,0],["2023-05-30",1100.0,1100.0,1100.0,1100.0,0],["2023-05-31",1100.0,1100.0,1100.0,1100.0,0],["2023-06-01",1100.0,1100.0,1100.0,1100.0,0],["2023-06-02",1200.0,1200.0,1100.0,1200.0,19900],["2023-06-05",1200.0,1200.0,1200.0,1200.0,0],["2023-06-06",1200.0,1200.0,1200.0,1200.0,0],["2023-06-07",1200.0,1200.0,1200.0,1200.0,0],["2023-06-08",1200.0,1200.0,1200.0,1200.0,0],["2023-06-09",1200.0,1300.0,1200.0,1300.0,15300],["2023-06-12",1300.0,1300.0,1300.0,1300.0,0],["2023-06-13",1300.0,1300.0,1300.0,1300.0,0],["2023-06-14",1300.0,1300.0,1300.0,1300.0,0],["2023-06-15",1300.0,1300.0,1300.0,1300.0,0],["2023-06-16",1300.0,1300.0,1200.0,1300.0,20400],["2023-06-19",1300.0,1300.0,1300.0,1300.0,0],["2023-06-20",1300.0,1300.0,1300.0,1300.0,0],["2023-06-21",1300.0,1300.0,1300.0,1300.0,0],["2023-06-22",1300.0,1300.0,1300.0,1300.0,0],["2023-06-23",1300.0,1300.0,1200.0,1300.0,14700],["2023-06-26",1200.0,1200.0,1200.0,1200.0,0],["2023-06-27",1200.0,1200.0,1200.0,1200.0,0],["2023-06-28",1200.0,1200.0,1200.0,1200.0,0],["2023-06-29",1200.0,1200.0,1200.0,1200.0,0],["2023-06-30",1200.0,1200.0,1100.0,1100.0,6000],["2023-07-03",1100.0,1100.0,1100.0,1100.0,0],["2023-07-04",1100.0,1100.0,1100.0,1100.0,0],["2023-07-05",1100.0,1100.0,1100.0,1100.0,0],["2023-07-06",1100.0,1100.0,1100.0,1100.0,0],["2023-07-07",1000.0,1100.0,1000.0,1000.0,20600],["2023-07-10",1000.0,1000.0,1000.0,1000.0,0],["2023-07-11",1000.0,1000.0,1000.0,1000.0,0],["2023-07-12",1000.0,1000.0,1000.0,1000.0,0],["2023-07-13",1000.0,1000.0,1000.0,1000.0,0],["2023-07-14",1000.0,1100.0,1000.0,1100.0,5300],["2023-07-17",1100.0,1100.0,1100.0,1100.0,0],["2023-07-18",1100.0,1100.0,1100.0,1100.0,0],["2023-07-19",1100.0,1100.0,1100.0,1100.0,0],["2023-07-20",1100.0,1100.0,1100.0,1100.0,0],["2023-07-21",1200.0,1200.0,1100.0,1200.0,82300],["2023-07-24",1200.0,1200.0,1200.0,1200.0,0],["2023-07-25",1200.0,1200.0,1200.0,1200.0,0],["2023-07-26",1200.0,1200.0,1200.0,1200.0,0],["2023-07-27",1200.0,1200.0,1200.0,1200.0,0],["2023-07-28",1200.0,1300.0,1200.0,1300.0,58900],["2023-07-31",1300.0,1300.0,1300.0,1300.0,0],["2023-08-01",1300.0,1300.0,1300.0,1300.0,0],["2023-08-02",1300.0,1300.0,1300.0,1300.0,0],["2023-08-03",1300.0,1300.0,1300.0,1300.0,0],["2023-08-04",1400.0,1400.0,1400.0,1400.0,79200],["2023-08-07",1400.0,1400.0,1400.0,1400.0,0],["2023-08-08",1400.0,1400.0,1400.0,1400.0,0],["2023-08-09",1400.0,1400.0,1400.0,1400.0,0],["2023-08-10",1400.0,1400.0,1400.0,1400.0,0],["2023-08-11",1600.0,1600.0,1500.0,1600.0,248700],["2023-08-14",1600.0,1600.0,1600.0,1600.0,0],["2023-08-15",1600.0,1600.0,1600.0,1600.0,0],["2023-08-16",1600.0,1600.0,1600.0,1600.0,0],["2023-08-17",1600.0,1600.0,1600.0,1600.0,0],["2023-08-18",1800.0,1800.0,1700.0,1800.0,212600],["2023-08-21",1800.0,1800.0,1800.0,1800.0,0],["2023-08-22",1800.0,1800.0,1800.0,1800.0,0],["2023-08-23",1800.0,1800.0,1800.0,1800.0,0],["2023-08-24",1800.0,1800.0,1800.0,1800.0,0],["2023-08-25",2000.0,2000.0,1700.0,1700.0,38200],["2023-08-28",1900.0,1900.0,1900.0,1900.0,0],["2023-08-29",1900.0,1900.0,1900.0,1900.0,0],["2023-08-30",1900.0,1900.0,1900.0,1900.0,0],["2023-08-31",1900.0,1900.0,1900.0,1900.0,0],["2023-09-05",1900.0,1900.0,1900.0,1900.0,0],["2023-09-06",1900.0,1900.0,1900.0,1900.0,0],["2023-09-07",1900.0,1900.0,1900.0,1900.0,0],["2023-09-08",2000.0,2000.0,1700.0,1700.0,52600],["2023-09-11",1700.0,1700.0,1700.0,1700.0,0],["2023-09-12",1700.0,1700.0,1700.0,1700.0,0],["2023-09-13",1700.0,1700.0,1700.0,1700.0,0],["2023-09-14",1700.0,1700.0,1700.0,1700.0,0],["2023-09-15",1500.0,1500.0,1500.0,1500.0,24100],["2023-09-18",1500.0,1500.0,1500.0,1500.0,0],["2023-09-19",1500.0,1500.0,1500.0,1500.0,0],["2023-09-20",1500.0,1500.0,1500.0,1500.0,0],["2023-09-21",1500.0,1500.0,1500.0,1500.0,0],["2023-09-22",1300.0,1500.0,1300.0,1500.0,59500],["2023-09-25",1300.0,1300.0,1300.0,1300.0,0],["2023-09-26",1300.0,1300.0,1300.0,1300.0,0],["2023-09-27",1300.0,1300.0,1300.0,1300.0,0],["2023-09-28",1300.0,1300.0,1300.0,1300.0,0],["2023-09-29",1400.0,1400.0,1200.0,1200.0,22800],["2023-10-02",1300.0,1300.0,1300.0,1300.0,0],["2023-10-03",1300.0,1300.0,1300.0,1300.0,0],["2023-10-04",1300.0,1300.0,1300.0,1300.0,0],["2023-10-05",1300.0,1300.0,1300.0,1300.0,0],["2023-10-06",1300.0,1400.0,1200.0,1300.0,50500],["2023-10-09",1300.0,1300.0,1300.0,1300.0,0],["2023-10-10",1300.0,1300.0,1300.0,1300.0,0],["2023-10-11",1300.0,1300.0,1300.0,1300.0,0],["2023-10-12",1300.0,1300.0,1300.0,1300.0,0],["2023-10-13",1200.0,1300.0,1200.0,1300.0,245200],["2023-10-16",1200.0,1200.0,1200.0,1200.0,0],["2023-10-17",1200.0,1200.0,1200.0,1200.0,0],["2023-10-18",1200.0,1200.0,1200.0,1200.0,0],["2023-10-19",1200.0,1200.0,1200.0,1200.0,0],["2023-10-20",1200.0,1200.0,1100.0,1200.0,34400],["2023-10-23",1100.0,1100.0,1100.0,1100.0,0],["2023-10-24",1100.0,1100.0,1100.0,1100.0,0],["2023-10-25",1100.0,1100.0,1100.0,1100.0,0],["2023-10-26",1100.0,1100.0,1100.0,1100.0,0],["2023-10-27",1100.0,1100.0,1000.0,1100.0,129600],["2023-10-30",1100.0,1100.0,1100.0,1100.0,0],["2023-10-31",1100.0,1100.0,1100.0,1100.0,0],["2023-11-01",1100.0,1100.0,1100.0,1100.0,0],["2023-11-02",1100.0,1100.0,1100.0,1100.0,0],["2023-11-03",1100.0,1100.0,1000.0,1000.0,66500],["2023-11-06",1000.0,1000.0,1000.0,1000.0,0],["2023-11-07",1000.0,1000.0,1000.0,1000.0,0],["2023-11-08",1000.0,1000.0,1000.0,1000.0,0],["2023-11-09",1000.0,1000.0,1000.0,1000.0,0],["2023-11-10",1000.0,1000.0,900.0,900.0,60100],["2023-11-13",900.0,900.0,900.0,900.0,0],["2023-11-14",900.0,900.0,900.0,900.0,0],["2023-11-15",900.0,900.0,900.0,900.0,0],["2023-11-16",900.0,900.0,900.0,900.0,0],["2023-11-17",900.0,1000.0,900.0,1000.0,383100],["2023-11-20",1000.0,1000.0,1000.0,1000.0,0],["2023-11-21",1000.0,1000.0,1000.0,1000.0,0],["2023-11-22",1000.0,1000.0,1000.0,1000.0,0],["2023-11-23",1000.0,1000.0,1000.0,1000.0,0],["2023-11-24",1000.0,1100.0,1000.0,1100.0,228500],["2023-11-27",1100.0,1100.0,1100.0,1100.0,0],["2023-11-28",1100.0,1100.0,1100.0,1100.0,0],["2023-11-29",1100.0,1100.0,1100.0,1100.0,0],["2023-11-30",1100.0,1100.0,1100.0,1100.0,0],["2023-12-01",1200.0,1200.0,1100.0,1200.0,155500],["2023-12-04",1200.0,1200.0,1200.0,1200.0,0],["2023-12-05",1200.0,1200.0,1200.0,1200.0,0],["2023-12-06",1200.0,1200.0,1200.0,1200.0,0],["2023-12-07",1200.0,1200.0,1200.0,1200.0,0],["2023-12-08",1300.0,1300.0,1300.0,1300.0,282500],["2023-12-11",1300.0,1300.0,1300.0,1300.0,0],["2023-12-12",1300.0,1300.0,1300.0,1300.0,0],["2023-12-13",1300.0,1300.0,1300.0,1300.0,0],["2023-12-14",1300.0,1300.0,1300.0,1300.0,0],["2023-12-15",1200.0,1200.0,1200.0,1200.0,7800],["2023-12-18",1200.0,1200.0,1200.0,1200.0,0],["2023-12-19",1200.0,1200.0,1200.0,1200.0,0],["2023-12-20",1200.0,1200.0,1200.0,1200.0,0],["2023-12-21",1200.0,1200.0,1200.0,1200.0,0],["2023-12-22",1100.0,1200.0,1100.0,1100.0,36900],["2023-12-25",1100.0,1100.0,1100.0,1100.0,0],["2023-12-26",1100.0,1100.0,1100.0,1100.0,0],["2023-12-27",1100.0,1100.0,1100.0,1100.0,0],["2023-12-28",1100.0,1100.0,1100.0,1100.0,0],["2023-12-29",1100.0,1100.0,1000.0,1100.0,130600],["2024-01-02",1100.0,1100.0,1100.0,1100.0,0],["2024-01-03",1100.0,1100.0,1100.0,1100.0,0],["2024-01-04",1100.0,1100.0,1100.0,1100.0,0],["2024-01-05",1000.0,1100.0,1000.0,1100.0,117700],["2024-01-08",1000.0,1000.0,1000.0,1000.0,0],["2024-01-09",1000.0,1000.0,1000.0,1000.0,0],["2024-01-10",1000.0,1000.0,1000.0,1000.0,0],["2024-01-11",1000.0,1000.0,1000.0,1000.0,0],["2024-01-12",1000.0,1000.0,900.0,1000.0,7300],["2024-01-15",1000.0,1000.0,1000.0,1000.0,0],["2024-01-16",1000.0,1000.0,1000.0,1000.0,0],["2024-01-17",1000.0,1000.0,1000.0,1000.0,0],["2024-01-18",1000.0,1000.0,1000.0,1000.0,0],["2024-01-19",1000.0,1100.0,900.0,900.0,59200],["2024-01-22",900.0,900.0,900.0,900.0,0],["2024-01-23",900.0,900.0,900.0,900.0,0],["2024-01-24",900.0,900.0,900.0,900.0,0],["2024-01-25",900.0,900.0,900.0,900.0,0],["2024-01-26",900.0,1000.0,800.0,1000.0,45700],["2024-01-29",1000.0,1000.0,1000.0,1000.0,0],["2024-01-30",1000.0,1000.0,1000.0,1000.0,0],["2024-01-31",1000.0,1000.0,1000.0,1000.0,0],["2024-02-01",1000.0,1000.0,1000.0,1000.0,0],["2024-02-02",1000.0,1000.0,1000.0,1000.0,12300],["2024-02-05",1000.0,1000.0,1000.0,1000.0,0],["2024-02-06",1000.0,1000.0,1000.0,1000.0,0],["2024-02-07",1000.0,1000.0,1000.0,1000.0,0],["2024-02-15",1000.0,1000.0,1000.0,1000.0,0],["2024-02-16",900.0,1100.0,900.0,1000.0,26100],["2024-02-19",1000.0,1000.0,1000.0,1000.0,0],["2024-02-20",1000.0,1000.0,1000.0,1000.0,0],["2024-02-21",1000.0,1000.0,1000.0,1000.0,0],["2024-02-22",1000.0,1000.0,1000.0,1000.0,0],["2024-02-23",1000.0,1100.0,1000.0,1100.0,38000],["2024-02-26",1100.0,1100.0,1100.0,1100.0,0],["2024-02-27",1100.0,1100.0,1100.0,1100.0,0],["2024-02-28",1100.0,1100.0,1100.0,1100.0,0],["2024-02-29",1100.0,1100.0,1100.0,1100.0,0],["2024-03-01",1000.0,1000.0,1000.0,1000.0,27000],["2024-03-04",1000.0,1000.0,1000.0,1000.0,0],["2024-03-05",1000.0,1000.0,1000.0,1000.0,0],["2024-03-06",1000.0,1000.0,1000.0,1000.0,0],["2024-03-07",1000.0,1000.0,1000.0,1000.0,0],["2024-03-08",1000.0,1100.0,900.0,1100.0,37700],["2024-03-11",1000.0,1000.0,1000.0,1000.0,0],["2024-03-12",1000.0,1000.0,1000.0,1000.0,0],["2024-03-13",1000.0,1000.0,1000.0,1000.0,0],["2024-03-14",1000.0,1000.0,1000.0,1000.0,0],["2024-03-15",900.0,1100.0,900.0,1100.0,110000],["2024-03-18",1000.0,1000.0,1000.0,1000.0,0],["2024-03-19",1000.0,1000.0,1000.0,1000.0,0],["2024-03-20",1000.0,1000.0,1000.0,1000.0,0],["2024-03-21",1000.0,1000.0,1000.0,1000.0,0],["2024-03-22",1000.0,1000.0,900.0,1000.0,32600],["2024-03-25",1000.0,1000.0,1000.0,1000.0,0],["2024-03-26",1000.0,1000.0,1000.0,1000.0,0],["2024-03-27",1000.0,1000.0,1000.0,1000.0,0],["2024-03-28",1000.0,1000.0,1000.0,1000.0,0],["2024-03-29",1000.0,1100.0,900.0,1000.0,93600],["2024-04-01",1000.0,1000.0,1000.0,1000.0,0],["2024-04-02",1000.0,1000.0,1000.0,1000.0,0],["2024-04-03",1000.0,1000.0,1000.0,1000.0,0],["2024-04-04",1000.0,1000.0,1000.0,1000.0,0],["2024-04-05",1000.0,1000.0,1000.0,1000.0,0],["2024-04-08",1000.0,1000.0,1000.0,1000.0,0],["2024-04-09",1000.0,1000.0,1000.0,1000.0,0],["2024-04-10",1000.0,1000.0,1000.0,1000.0,0],["2024-04-11",1000.0,1000.0,1000.0,1000.0,0],["2024-04-12",1000.0,1000.0,900.0,900.0,70000],["2024-04-15",900.0,900.0,900.0,900.0,0],["2024-04-16",900.0,900.0,900.0,900.0,0],["2024-04-17",900.0,900.0,900.0,900.0,0],["2024-04-19",800.0,1000.0,800.0,800.0,142700],["2024-04-22",800.0,800.0,800.0,800.0,0],["2024-04-23",800.0,800.0,800.0,800.0,0],["2024-04-24",800.0,800.0,800.0,800.0,0],["2024-04-25",800.0,800.0,800.0,800.0,0],["2024-04-26",800.0,800.0,800.0,800.0,6600],["2024-05-02",800.0,800.0,800.0,800.0,0],["2024-05-03",800.0,800.0,700.0,700.0,15800],["2024-05-06",800.0,800.0,800.0,800.0,0],["2024-05-07",800.0,800.0,800.0,800.0,0],["2024-05-08",800.0,800.0,800.0,800.0,0],["2024-05-09",800.0,800.0,800.0,800.0,0],["2024-05-10",700.0,900.0,700.0,900.0,800],["2024-05-13",900.0,900.0,900.0,900.0,0],["2024-05-14",900.0,900.0,900.0,900.0,0],["2024-05-15",900.0,900.0,900.0,900.0,0],["2024-05-16",900.0,900.0,900.0,900.0,0],["2024-05-17",800.0,900.0,800.0,900.0,24000],["2024-05-20",800.0,800.0,800.0,800.0,0],["2024-05-21",800.0,800.0,800.0,800.0,0],["2024-05-22",800.0,800.0,800.0,800.0,0],["2024-05-23",800.0,800.0,800.0,800.0,0],["2024-05-24",900.0,900.0,700.0,800.0,11800],["2024-05-27",800.0,800.0,800.0,800.0,0],["2024-05-28",800.0,800.0,800.0,800.0,0],["2024-05-29",800.0,800.0,800.0,800.0,0],["2024-05-30",800.0,800.0,800.0,800.0,0],["2024-05-31",700.0,800.0,700.0,800.0,5600],["2024-06-03",800.0,800.0,800.0,800.0,0],["2024-06-04",800.0,800.0,800.0,800.0,0],["2024-06-05",800.0,800.0,800.0,800.0,0],["2024-06-06",800.0,800.0,800.0,800.0,0],["2024-06-07",700.0,900.0,700.0,900.0,62800],["2024-06-10",800.0,800.0,800.0,800.0,0],["2024-06-11",800.0,800.0,800.0,800.0,0],["2024-06-12",800.0,800.0,800.0,800.0,0],["2024-06-13",800.0,800.0,800.0,800.0,0],["2024-06-14",800.0,900.0,800.0,900.0,57300],["2024-06-17",800.0,800.0,800.0,800.0,0],["2024-06-18",800.0,800.0,800.0,800.0,0],["2024-06-19",800.0,800.0,800.0,800.0,0],["2024-06-20",800.0,800.0,800.0,800.0,0],["2024-06-21",800.0,900.0,700.0,700.0,31400],["2024-06-24",700.0,700.0,700.0,700.0,0],["2024-06-25",700.0,700.0,700.0,700.0,0],["2024-06-26",700.0,700.0,700.0,700.0,0],["2024-06-27",700.0,700.0,700.0,700.0,0],["2024-06-28",800.0,800.0,700.0,800.0,2400],["2024-07-01",700.0,700.0,700.0,700.0,0],["2024-07-02",700.0,700.0,700.0,700.0,0],["2024-07-03",700.0,700.0,700.0,700.0,0],["2024-07-04",700.0,700.0,700.0,700.0,0],["2024-07-05",800.0,800.0,700.0,800.0,9100],["2024-07-08",700.0,700.0,700.0,700.0,0],["2024-07-09",700.0,700.0,700.0,700.0,0],["2024-07-10",700.0,700.0,700.0,700.0,0],["2024-07-11",700.0,700.0,700.0,700.0,0],["2024-07-12",800.0,800.0,700.0,700.0,39700],["2024-07-15",700.0,700.0,700.0,700.0,0],["2024-07-16",700.0,700.0,700.0,700.0,0],["2024-07-17",700.0,700.0,700.0,700.0,0],["2024-07-18",700.0,700.0,700.0,700.0,0],["2024-07-19",700.0,800.0,700.0,700.0,20900],["2024-07-22",700.0,700.0,700.0,700.0,0],["2024-07-23",700.0,700.0,700.0,700.0,0],["2024-07-24",700.0,700.0,700.0,700.0,0],["2024-07-25",700.0,700.0,700.0,700.0,0],["2024-07-26",700.0,800.0,700.0,700.0,300],["2024-07-29",700.0,700.0,700.0,700.0,0],["2024-07-30",700.0,700.0,700.0,700.0,0],["2024-07-31",700.0,700.0,700.0,700.0,0],["2024-08-01",700.0,700.0,700.0,700.0,0],["2024-08-02",700.0,800.0,600.0,700.0,7200],["2024-08-05",600.0,600.0,600.0,600.0,0],["2024-08-06",600.0,600.0,600.0,600.0,0],["2024-08-07",600.0,600.0,600.0,600.0,0],["2024-08-08",600.0,600.0,600.0,600.0,0],["2024-08-09",700.0,700.0,600.0,600.0,15900],["2024-08-12",600.0,600.0,600.0,600.0,0],["2024-08-13",600.0,600.0,600.0,600.0,0],["2024-08-14",600.0,600.0,600.0,600.0,0],["2024-08-15",600.0,600.0,600.0,600.0,0],["2024-08-16",500.0,700.0,500.0,700.0,5500],["2024-08-19",700.0,700.0,700.0,700.0,0],["2024-08-20",700.0,700.0,700.0,700.0,0],["2024-08-21",700.0,700.0,700.0,700.0,0],["2024-08-22",700.0,700.0,700.0,700.0,0],["2024-08-23",700.0,800.0,700.0,800.0,7900],["2024-08-26",700.0,700.0,700.0,700.0,0],["2024-08-27",700.0,700.0,700.0,700.0,0],["2024-08-28",700.0,700.0,700.0,700.0,0],["2024-08-29",700.0,700.0,700.0,700.0,0],["2024-08-30",700.0,800.0,700.0,700.0,7900],["2024-09-04",700.0,700.0,700.0,700.0,0],["2024-09-05",700.0,700.0,700.0,700.0,0],["2024-09-06",600.0,700.0,600.0,700.0,40600],["2024-09-09",600.0,600.0,600.0,600.0,0],["2024-09-10",600.0,600.0,600.0,600.0,0],["2024-09-11",600.0,600.0,600.0,600.0,0],["2024-09-12",600.0,600.0,600.0,600.0,0],["2024-09-13",500.0,700.0,500.0,600.0,75000],["2024-09-16",600.0,600.0,600.0,600.0,0],["2024-09-17",600.0,600.0,600.0,600.0,0],["2024-09-18",600.0,600.0,600.0,600.0,0],["2024-09-19",600.0,600.0,600.0,600.0,0],["2024-09-20",600.0,700.0,500.0,700.0,41400],["2024-09-23",600.0,600.0,600.0,600.0,0],["2024-09-24",600.0,600.0,600.0,600.0,0],["2024-09-25",600.0,600.0,600.0,600.0,0],["2024-09-26",600.0,600.0,600.0,600.0,0],["2024-09-27",600.0,600.0,500.0,600.0,12900],["2024-09-30",600.0,600.0,600.0,600.0,0],["2024-10-01",600.0,600.0,600.0,600.0,0],["2024-10-02",600.0,600.0,600.0,600.0,0],["2024-10-03",600.0,600.0,600.0,600.0,0],["2024-10-04",500.0,600.0,500.0,500.0,22200],["2024-10-07",500.0,500.0,500.0,500.0,0],["2024-10-08",500.0,500.0,500.0,500.0,0],["2024-10-09",500.0,500.0,500.0,500.0,0],["2024-10-10",500.0,500.0,500.0,500.0,0],["2024-10-11",600.0,600.0,500.0,500.0,17200],["2024-10-14",500.0,500.0,500.0,500.0,0],["2024-10-15",500.0,500.0,500.0,500.0,0],["2024-10-16",500.0,500.0,500.0,500.0,0],["2024-10-17",500.0,500.0,500.0,500.0,0],["2024-10-18",600.0,600.0,600.0,600.0,75700],["2024-10-21",600.0,600.0,600.0,600.0,0],["2024-10-22",600.0,600.0,600.0,600.0,0],["2024-10-23",600.0,600.0,600.0,600.0,0],["2024-10-24",600.0,600.0,600.0,600.0,0],["2024-10-25",500.0,600.0,500.0,500.0,1700],["2024-10-28",500.0,500.0,500.0,500.0,0],["2024-10-29",500.0,500.0,500.0,500.0,0],["2024-10-30",500.0,500.0,500.0,500.0,0],["2024-10-31",500.0,500.0,500.0,500.0,0],["2024-11-01",500.0,600.0,500.0,600.0,6300],["2024-11-04",500.0,500.0,500.0,500.0,0],["2024-11-05",500.0,500.0,500.0,500.0,0],["2024-11-06",500.0,500.0,500.0,500.0,0],["2024-11-07",500.0,500.0,500.0,500.0,0],["2024-11-08",500.0,600.0,500.0,600.0,49400],["2024-11-11",500.0,500.0,500.0,500.0,0],["2024-11-12",500.0,500.0,500.0,500.0,0],["2024-11-13",500.0,500.0,500.0,500.0,0],["2024-11-14",500.0,500.0,500.0,500.0,0],["2024-11-15",500.0,500.0,400.0,400.0,105100],["2024-11-18",400.0,400.0,400.0,400.0,0],["2024-11-19",400.0,400.0,400.0,400.0,0],["2024-11-20",400.0,400.0,400.0,400.0,0],["2024-11-21",400.0,400.0,400.0,400.0,0],["2024-11-22",500.0,500.0,500.0,500.0,477500],["2024-11-25",500.0,500.0,500.0,500.0,0],["2024-11-26",500.0,500.0,500.0,500.0,0],["2024-11-27",500.0,500.0,500.0,500.0,0],["2024-11-28",500.0,500.0,500.0,500.0,0],["2024-11-29",500.0,600.0,500.0,600.0,118900],["2024-12-02",600.0,600.0,600.0,600.0,0],["2024-12-03",600.0,600.0,600.0,600.0,0],["2024-12-04",600.0,600.0,600.0,600.0,0],["2024-12-05",600.0,600.0,600.0,600.0,0],["2024-12-06",700.0,700.0,600.0,700.0,44200],["2024-12-09",600.0,600.0,600.0,600.0,0],["2024-12-10",600.0,600.0,600.0,600.0,0],["2024-12-11",600.0,600.0,600.0,600.0,0],["2024-12-12",600.0,600.0,600.0,600.0,0],["2024-12-13",500.0,600.0,500.0,600.0,19400],["2024-12-16",500.0,500.0,500.0,500.0,0],["2024-12-17",500.0,500.0,500.0,500.0,0],["2024-12-18",500.0,500.0,500.0,500.0,0],["2024-12-19",500.0,500.0,500.0,500.0,0],["2024-12-20",500.0,600.0,500.0,600.0,47000],["2024-12-23",500.0,500.0,500.0,500.0,0],["2024-12-24",500.0,500.0,500.0,500.0,0],["2024-12-25",500.0,500.0,500.0,500.0,0],["2024-12-26",500.0,500.0,500.0,500.0,0],["2024-12-27",600.0,600.0,500.0,500.0,195600],["2024-12-30",500.0,500.0,500.0,500.0,0],["2024-12-31",500.0,500.0,500.0,500.0,0],["2025-01-02",500.0,500.0,500.0,500.0,0],["2025-01-03",500.0,600.0,500.0,600.0,13400],["2025-01-06",500.0,500.0,500.0,500.0,0],["2025-01-07",500.0,500.0,500.0,500.0,0],["2025-01-08",500.0,500.0,500.0,500.0,0],["2025-01-09",500.0,500.0,500.0,500.0,0],["2025-01-10",500.0,600.0,500.0,600.0,6300],["2025-01-13",600.0,600.0,600.0,600.0,0],["2025-01-14",600.0,600.0,600.0,600.0,0],["2025-01-15",600.0,600.0,600.0,600.0,0],["2025-01-16",600.0,600.0,600.0,600.0,0],["2025-01-17",600.0,600.0,500.0,600.0,205600],["2025-01-20",500.0,500.0,500.0,500.0,0],["2025-01-21",500.0,500.0,500.0,500.0,0],["2025-01-22",500.0,500.0,500.0,500.0,0],["2025-01-23",500.0,500.0,500.0,500.0,0],["2025-01-24",500.0,600.0,400.0,600.0,192500],["2025-02-03",500.0,500.0,500.0,500.0,0],["2025-02-04",500.0,500.0,500.0,500.0,0],["2025-02-05",500.0,500.0,500.0,500.0,0],["2025-02-06",500.0,500.0,500.0,500.0,0],["2025-02-07",600.0,600.0,500.0,600.0,89000],["2025-02-10",500.0,500.0,500.0,500.0,0],["2025-02-11",500.0,500.0,500.0,500.0,0],["2025-02-12",500.0,500.0,500.0,500.0,0],["2025-02-13",500.0,500.0,500.0,500.0,0],["2025-02-14",600.0,600.0,500.0,500.0,609400],["2025-02-17",500.0,500.0,500.0,500.0,0],["2025-02-18",500.0,500.0,500.0,500.0,0],["2025-02-19",500.0,500.0,500.0,500.0,0],["2025-02-20",500.0,500.0,500.0,500.0,0],["2025-02-21",500.0,600.0,500.0,600.0,376600],["2025-02-24",500.0,500.0,500.0,500.0,0],["2025-02-25",500.0,500.0,500.0,500.0,0],["2025-02-26",500.0,500.0,500.0,500.0,0],["2025-02-27",500.0,500.0,500.0,500.0,0],["2025-02-28",500.0,600.0,500.0,600.0,120700],["2025-03-03",600.0,600.0,600.0,600.0,0],["2025-03-04",600.0,600.0,600.0,600.0,0],["2025-03-05",600.0,600.0,600.0,600.0,0],["2025-03-06",600.0,600.0,600.0,600.0,0],["2025-03-07",500.0,600.0,500.0,500.0,234500],["2025-03-10",500.0,500.0,500.0,500.0,0],["2025-03-11",500.0,500.0,500.0,500.0,0],["2025-03-12",500.0,500.0,500.0,500.0,0],["2025-03-13",500.0,500.0,500.0,500.0,0],["2025-03-14",500.0,600.0,400.0,500.0,871700],["2025-03-17",500.0,500.0,500.0,500.0,0],["2025-03-18",500.0,500.0,500.0,500.0,0],["2025-03-19",500.0,500.0,500.0,500.0,0],["2025-03-20",500.0,500.0,500.0,500.0,0],["2025-03-21",600.0,600.0,500.0,500.0,503100],["2025-03-24",500.0,500.0,500.0,500.0,0],["2025-03-25",500.0,500.0,500.0,500.0,0],["2025-03-26",500.0,500.0,500.0,500.0,0],["2025-03-27",500.0,500.0,500.0,500.0,0],["2025-03-28",500.0,600.0,400.0,500.0,127600],["2025-03-31",500.0,500.0,500.0,500.0,0],["2025-04-01",500.0,500.0,500.0,500.0,0],["2025-04-02",500.0,500.0,500.0,500.0,0],["2025-04-03",500.0,500.0,500.0,500.0,0],["2025-04-04",500.0,500.0,400.0,500.0,25700],["2025-04-08",400.0,400.0,400.0,400.0,0],["2025-04-09",400.0,400.0,400.0,400.0,0],["2025-04-10",400.0,400.0,400.0,400.0,0],["2025-04-11",400.0,500.0,400.0,500.0,471200],["2025-04-14",500.0,500.0,500.0,500.0,0],["2025-04-15",500.0,500.0,500.0,500.0,0],["2025-04-16",500.0,500.0,500.0,500.0,0],["2025-04-17",500.0,500.0,500.0,500.0,0],["2025-04-18",500.0,600.0,400.0,600.0,102600],["2025-04-21",500.0,500.0,500.0,500.0,0],["2025-04-22",500.0,500.0,500.0,500.0,0],["2025-04-23",500.0,500.0,500.0,500.0,0],["2025-04-24",500.0,500.0,500.0,500.0,0],["2025-04-25",500.0,600.0,400.0,500.0,51600],["2025-04-28",500.0,500.0,500.0,500.0,0],["2025-04-29",500.0,500.0,500.0,500.0,0],["2025-05-05",500.0,500.0,500.0,500.0,0],["2025-05-06",500.0,500.0,500.0,500.0,0],["2025-05-07",500.0,500.0,500.0,500.0,0],["2025-05-08",500.0,500.0,500.0,500.0,0],["2025-05-09",600.0,600.0,500.0,500.0,391700],["2025-05-12",500.0,500.0,500.0,500.0,0],["2025-05-13",500.0,500.0,500.0,500.0,0],["2025-05-14",500.0,500.0,500.0,500.0,0],["2025-05-15",500.0,500.0,500.0,500.0,0],["2025-05-16",500.0,600.0,500.0,600.0,1508700],["2025-05-19",500.0,500.0,500.0,500.0,0],["2025-05-20",500.0,500.0,500.0,500.0,0],["2025-05-21",500.0,500.0,500.0,500.0,0],["2025-05-22",500.0,500.0,500.0,500.0,0],["2025-05-23",500.0,600.0,500.0,600.0,232800],["2025-05-26",500.0,500.0,500.0,500.0,0],["2025-05-27",500.0,500.0,500.0,500.0,0],["2025-05-28",500.0,500.0,500.0,500.0,0],["2025-05-29",500.0,500.0,500.0,500.0,0],["2025-05-30",600.0,600.0,400.0,500.0,430900],["2025-06-02",500.0,500.0,500.0,500.0,0],["2025-06-03",500.0,500.0,500.0,500.0,0],["2025-06-04",500.0,500.0,500.0,500.0,0],["2025-06-05",500.0,500.0,500.0,500.0,0],["2025-06-06",500.0,500.0,400.0,500.0,7600],["2025-06-09",500.0,500.0,500.0,500.0,0],["2025-06-10",500.0,500.0,500.0,500.0,0],["2025-06-11",500.0,500.0,500.0,500.0,0],["2025-06-12",500.0,500.0,500.0,500.0,0],["2025-06-13",600.0,600.0,400.0,500.0,72900],["2025-06-16",500.0,500.0,500.0,500.0,0],["2025-06-17",500.0,500.0,500.0,500.0,0],["2025-06-18",500.0,500.0,500.0,500.0,0],["2025-06-19",500.0,500.0,500.0,500.0,0],["2025-06-20",500.0,500.0,400.0,500.0,101600],["2025-06-23",500.0,500.0,500.0,500.0,0],["2025-06-24",500.0,500.0,500.0,500.0,0],["2025-06-25",500.0,500.0,500.0,500.0,0],["2025-06-26",500.0,500.0,500.0,500.0,0],["2025-06-27",500.0,500.0,400.0,400.0,30700],["2025-06-30",500.0,500.0,500.0,500.0,0],["2025-07-01",500.0,500.0,500.0,500.0,0],["2025-07-02",500.0,500.0,500.0,500.0,0],["2025-07-03",500.0,500.0,500.0,500.0,0],["2025-07-04",600.0,600.0,500.0,500.0,14000],["2025-07-07",500.0,500.0,500.0,500.0,0],["2025-07-08",500.0,500.0,500.0,500.0,0],["2025-07-09",500.0,500.0,500.0,500.0,0],["2025-07-10",500.0,500.0,500.0,500.0,0],["2025-07-11",500.0,600.0,500.0,500.0,220300],["2025-07-14",500.0,500.0,500.0,500.0,0],["2025-07-15",500.0,500.0,500.0,500.0,0],["2025-07-16",500.0,500.0,500.0,500.0,0],["2025-07-17",500.0,500.0,500.0,500.0,0],["2025-07-18",500.0,600.0,500.0,600.0,538800],["2025-07-21",600.0,600.0,600.0,600.0,0],["2025-07-22",600.0,600.0,600.0,600.0,0],["2025-07-23",600.0,600.0,600.0,600.0,0],["2025-07-24",600.0,600.0,600.0,600.0,0],["2025-07-25",700.0,700.0,500.0,600.0,256200],["2025-07-28",600.0,600.0,600.0,600.0,0],["2025-07-29",600.0,600.0,600.0,600.0,0],["2025-07-30",600.0,600.0,600.0,600.0,0],["2025-07-31",600.0,600.0,600.0,600.0,0],["2025-08-01",500.0,600.0,500.0,600.0,13100],["2025-08-04",500.0,500.0,500.0,500.0,0],["2025-08-05",500.0,500.0,500.0,500.0,0],["2025-08-06",500.0,500.0,500.0,500.0,0],["2025-08-07",500.0,500.0,500.0,500.0,0],["2025-08-08",500.0,600.0,500.0,600.0,294200],["2025-08-11",600.0,600.0,600.0,600.0,0],["2025-08-12",600.0,600.0,600.0,600.0,0],["2025-08-13",600.0,600.0,600.0,600.0,0],["2025-08-14",600.0,600.0,600.0,600.0,0],["2025-08-15",500.0,600.0,500.0,600.0,12700],["2025-08-18",600.0,600.0,600.0,600.0,0],["2025-08-19",600.0,600.0,600.0,600.0,0],["2025-08-20",600.0,600.0,600.0,600.0,0],["2025-08-21",600.0,600.0,600.0,600.0,0],["2025-08-22",500.0,600.0,500.0,500.0,172500],["2025-08-25",500.0,500.0,500.0,500.0,0],["2025-08-26",500.0,500.0,500.0,500.0,0],["2025-08-27",500.0,500.0,500.0,500.0,0],["2025-08-28",500.0,500.0,500.0,500.0,0],["2025-08-29",500.0,600.0,500.0,600.0,8800],["2025-09-03",500.0,500.0,500.0,500.0,0],["2025-09-04",500.0,500.0,500.0,500.0,0],["2025-09-05",500.0,500.0,400.0,500.0,180300],["2025-09-08",500.0,500.0,500.0,500.0,0],["2025-09-09",500.0,500.0,500.0,500.0,0],["2025-09-10",500.0,500.0,500.0,500.0,0],["2025-09-11",500.0,500.0,500.0,500.0,0],["2025-09-12",500.0,600.0,500.0,600.0,26300],["2025-09-15",500.0,500.0,500.0,500.0,0],["2025-09-16",500.0,500.0,500.0,500.0,0],["2025-09-17",500.0,500.0,500.0,500.0,0],["2025-09-18",500.0,500.0,500.0,500.0,0],["2025-09-19",500.0,600.0,500.0,600.0,53800],["2025-09-22",600.0,600.0,600.0,600.0,0],["2025-09-23",600.0,600.0,600.0,600.0,0],["2025-09-24",600.0,600.0,600.0,600.0,0],["2025-09-25",600.0,600.0,600.0,600.0,0],["2025-09-26",600.0,600.0,500.0,600.0,3100],["2025-09-29",600.0,600.0,600.0,600.0,0],["2025-09-30",600.0,600.0,600.0,600.0,0],["2025-10-01",600.0,600.0,600.0,600.0,0],["2025-10-02",600.0,600.0,600.0,600.0,0],["2025-10-03",500.0,600.0,500.0,500.0,6800],["2025-10-06",500.0,500.0,500.0,500.0,0],["2025-10-07",500.0,500.0,500.0,500.0,0],["2025-10-08",500.0,500.0,500.0,500.0,0],["2025-10-09",500.0,500.0,500.0,500.0,0],["2025-10-10",500.0,500.0,500.0,500.0,14700],["2025-10-13",500.0,500.0,500.0,500.0,0],["2025-10-14",500.0,500.0,500.0,500.0,0],["2025-10-15",500.0,500.0,500.0,500.0,0],["2025-10-16",500.0,500.0,500.0,500.0,0],["2025-10-17",500.0,500.0,500.0,500.0,68000],["2025-10-20",500.0,500.0,500.0,500.0,0],["2025-10-21",500.0,500.0,500.0,500.0,0],["2025-10-22",500.0,500.0,500.0,500.0,0],["2025-10-23",500.0,500.0,500.0,500.0,0],["2025-10-24",500.0,600.0,500.0,600.0,4200],["2025-10-27",500.0,500.0,500.0,500.0,0],["2025-10-28",500.0,500.0,500.0,500.0,0],["2025-10-29",500.0,500.0,500.0,500.0,0],["2025-10-30",500.0,500.0,500.0,500.0,0],["2025-10-31",600.0,600.0,500.0,600.0,3900],["2025-11-03",600.0,600.0,600.0,600.0,0],["2025-11-04",600.0,600.0,600.0,600.0,0],["2025-11-05",600.0,600.0,600.0,600.0,0],["2025-11-06",600.0,600.0,600.0,600.0,0],["2025-11-07",500.0,500.0,500.0,500.0,76200],["2025-11-10",500.0,500.0,500.0,500.0,0],["2025-11-11",500.0,500.0,500.0,500.0,0],["2025-11-12",500.0,500.0,500.0,500.0,0],["2025-11-13",500.0,500.0,500.0,500.0,0],["2025-11-14",500.0,500.0,500.0,500.0,1100],["2025-11-17",500.0,500.0,500.0,500.0,0],["2025-11-18",500.0,500.0,500.0,500.0,0],["2025-11-19",500.0,500.0,500.0,500.0,0],["2025-11-20",500.0,500.0,500.0,500.0,0],["2025-11-21",500.0,500.0,500.0,500.0,14100],["2025-11-24",500.0,500.0,500.0,500.0,0],["2025-11-25",500.0,500.0,500.0,500.0,0],["2025-11-26",500.0,500.0,500.0,500.0,0],["2025-11-27",500.0,500.0,500.0,500.0,0],["2025-11-28",400.0,600.0,400.0,600.0,4600],["2025-12-01",600.0,600.0,600.0,600.0,0],["2025-12-02",600.0,600.0,600.0,600.0,0],["2025-12-03",600.0,600.0,600.0,600.0,0],["2025-12-04",600.0,600.0,600.0,600.0,0],["2025-12-05",600.0,600.0,500.0,500.0,21400],["2025-12-08",500.0,500.0,500.0,500.0,0],["2025-12-09",500.0,500.0,500.0,500.0,0],["2025-12-10",500.0,500.0,500.0,500.0,0],["2025-12-11",500.0,500.0,500.0,500.0,0],["2025-12-12",500.0,600.0,500.0,600.0,800],["2025-12-15",600.0,600.0,600.0,600.0,0],["2025-12-16",600.0,600.0,600.0,600.0,0],["2025-12-17",600.0,600.0,600.0,600.0,0],["2025-12-18",600.0,600.0,600.0,600.0,0],["2025-12-19",500.0,500.0,500.0,500.0,52800],["2025-12-22",500.0,500.0,500.0,500.0,0],["2025-12-23",500.0,500.0,500.0,500.0,0],["2025-12-24",500.0,500.0,500.0,500.0,0],["2025-12-25",500.0,500.0,500.0,500.0,0],["2025-12-26",500.0,500.0,500.0,500.0,11400],["2025-12-29",500.0,500.0,500.0,500.0,0],["2025-12-30",500.0,500.0,500.0,500.0,0],["2025-12-31",500.0,500.0,500.0,500.0,0],["2026-01-05",500.0,500.0,500.0,500.0,0],["2026-01-06",500.0,500.0,500.0,500.0,0],["2026-01-07",500.0,500.0,500.0,500.0,0],["2026-01-08",500.0,500.0,500.0,500.0,0],["2026-01-09",600.0,600.0,400.0,500.0,188800],["2026-01-12",500.0,500.0,500.0,500.0,0],["2026-01-13",500.0,500.0,500.0,500.0,0],["2026-01-14",500.0,500.0,500.0,500.0,0],["2026-01-15",500.0,500.0,500.0,500.0,0],["2026-01-16",500.0,500.0,500.0,500.0,6500],["2026-01-19",500.0,500.0,500.0,500.0,0],["2026-01-20",500.0,500.0,500.0,500.0,0],["2026-01-21",500.0,500.0,500.0,500.0,0],["2026-01-22",500.0,500.0,500.0,500.0,0],["2026-01-23",500.0,500.0,500.0,500.0,7700],["2026-01-26",500.0,500.0,500.0,500.0,0],["2026-01-27",500.0,500.0,500.0,500.0,0],["2026-01-28",500.0,500.0,500.0,500.0,0],["2026-01-29",500.0,500.0,500.0,500.0,0],["2026-01-30",500.0,500.0,500.0,500.0,55900],["2026-02-02",500.0,500.0,500.0,500.0,0],["2026-02-03",500.0,500.0,500.0,500.0,0],["2026-02-04",500.0,500.0,500.0,500.0,0],["2026-02-05",500.0,500.0,500.0,500.0,0],["2026-02-06",600.0,600.0,500.0,500.0,24300],["2026-02-09",500.0,500.0,500.0,500.0,0],["2026-02-10",500.0,500.0,500.0,500.0,0],["2026-02-11",500.0,500.0,500.0,500.0,0],["2026-02-12",500.0,500.0,500.0,500.0,0],["2026-02-13",500.0,600.0,500.0,500.0,60700],["2026-02-23",500.0,500.0,500.0,500.0,0],["2026-02-24",500.0,500.0,500.0,500.0,0],["2026-02-25",500.0,500.0,500.0,500.0,0],["2026-02-26",500.0,500.0,500.0,500.0,0],["2026-02-27",500.0,600.0,500.0,500.0,1600],["2026-03-02",500.0,500.0,500.0,500.0,0],["2026-03-03",500.0,500.0,500.0,500.0,0],["2026-03-04",500.0,500.0,500.0,500.0,0],["2026-03-05",500.0,500.0,500.0,500.0,0],["2026-03-06",500.0,600.0,500.0,500.0,13400],["2026-03-09",500.0,500.0,500.0,500.0,0],["2026-03-10",500.0,500.0,500.0,500.0,0],["2026-03-11",500.0,500.0,500.0,500.0,0],["2026-03-12",500.0,500.0,500.0,500.0,0],["2026-03-13",500.0,600.0,500.0,600.0,21400],["2026-03-16",500.0,500.0,500.0,500.0,0],["2026-03-17",500.0,500.0,500.0,500.0,0],["2026-03-18",500.0,500.0,500.0,500.0,0],["2026-03-19",500.0,500.0,500.0,500.0,0],["2026-03-20",600.0,600.0,500.0,600.0,4300],["2026-03-23",600.0,600.0,600.0,600.0,0],["2026-03-24",600.0,600.0,600.0,600.0,0],["2026-03-25",600.0,600.0,600.0,600.0,0],["2026-03-26",600.0,600.0,600.0,600.0,0],["2026-03-27",500.0,600.0,500.0,600.0,12500],["2026-03-30",500.0,500.0,500.0,500.0,0],["2026-03-31",500.0,500.0,500.0,500.0,0],["2026-04-01",500.0,500.0,500.0,500.0,0],["2026-04-02",500.0,500.0,500.0,500.0,0],["2026-04-03",500.0,500.0,500.0,500.0,10900],["2026-04-06",500.0,500.0,500.0,500.0,0],["2026-04-07",500.0,500.0,500.0,500.0,0],["2026-04-08",500.0,500.0,500.0,500.0,0],["2026-04-09",500.0,500.0,500.0,500.0,0],["2026-04-10",500.0,500.0,500.0,500.0,2800],["2026-04-13",500.0,500.0,500.0,500.0,0],["2026-04-14",500.0,500.0,500.0,500.0,0],["2026-04-15",500.0,500.0,500.0,500.0,0],["2026-04-16",500.0,500.0,500.0,500.0,0],["2026-04-17",400.0,500.0,400.0,500.0,126300],["2026-04-20",400.0,400.0,400.0,400.0,0],["2026-04-21",400.0,400.0,400.0,400.0,0],["2026-04-22",400.0,400.0,400.0,400.0,0],["2026-04-23",400.0,400.0,400.0,400.0,0],["2026-04-24",500.0,500.0,400.0,500.0,33900],["2026-04-28",500.0,500.0,500.0,500.0,0],["2026-04-29",500.0,500.0,500.0,500.0,0],["2026-05-04",500.0,500.0,500.0,500.0,0],["2026-05-05",500.0,500.0,500.0,500.0,0],["2026-05-06",500.0,500.0,500.0,500.0,0],["2026-05-07",500.0,500.0,500.0,500.0,0],["2026-05-08",500.0,500.0,400.0,400.0,259300],["2026-05-11",400.0,400.0,400.0,400.0,0],["2026-05-12",400.0,400.0,400.0,400.0,0],["2026-05-13",400.0,400.0,400.0,400.0,0],["2026-05-14",400.0,400.0,400.0,400.0,0],["2026-05-15",500.0,500.0,400.0,500.0,23900],["2026-05-18",500.0,500.0,500.0,500.0,0],["2026-05-19",500.0,500.0,500.0,500.0,0],["2026-05-20",500.0,500.0,500.0,500.0,0],["2026-05-21",500.0,500.0,500.0,500.0,0],["2026-05-22",500.0,500.0,400.0,500.0,700],["2026-05-25",500.0,500.0,500.0,500.0,0],["2026-05-26",500.0,500.0,500.0,500.0,0],["2026-05-27",500.0,500.0,500.0,500.0,0],["2026-05-28",500.0,500.0,500.0,500.0,0],["2026-05-29",500.0,500.0,400.0,400.0,1200],["2026-06-01",400.0,400.0,400.0,400.0,0],["2026-06-02",400.0,400.0,400.0,400.0,0],["2026-06-03",400.0,400.0,400.0,400.0,0],["2026-06-04",400.0,400.0,400.0,400.0,0],["2026-06-05",400.0,500.0,400.0,500.0,18500],["2026-06-08",400.0,400.0,400.0,400.0,0],["2026-06-09",400.0,400.0,400.0,400.0,0],["2026-06-10",400.0,400.0,400.0,400.0,0],["2026-06-11",400.0,400.0,400.0,400.0,0],["2026-06-12",400.0,500.0,400.0,500.0,20500],["2026-06-15",400.0,400.0,400.0,400.0,0],["2026-06-16",400.0,400.0,400.0,400.0,0],["2026-06-17",400.0,400.0,400.0,400.0,0],["2026-06-18",400.0,400.0,400.0,400.0,0],["2026-06-19",400.0,500.0,400.0,500.0,5000],["2026-06-22",500.0,500.0,500.0,500.0,0],["2026-06-23",500.0,500.0,500.0,500.0,0],["2026-06-24",500.0,500.0,500.0,500.0,0],["2026-06-25",500.0,500.0,500.0,500.0,0],["2026-06-26",400.0,500.0,400.0,500.0,6300],["2026-06-29",400.0,400.0,400.0,400.0,0],["2026-06-30",400.0,400.0,400.0,400.0,0],["2026-07-01",400.0,400.0,400.0,400.0,0],["2026-07-02",400.0,400.0,400.0,400.0,0],["2026-07-03",400.0,500.0,400.0,500.0,139700],["2026-07-06",400.0,400.0,400.0,400.0,0],["2026-07-07",400.0,400.0,400.0,400.0,0],["2026-07-08",400.0,400.0,400.0,400.0,0],["2026-07-09",400.0,400.0,400.0,400.0,0],["2026-07-10",400.0,400.0,300.0,400.0,201000],["2026-07-13",400.0,400.0,400.0,400.0,0],["2026-07-14",400.0,400.0,400.0,400.0,0],["2026-07-15",400.0,400.0,400.0,400.0,0],["2026-07-16",400.0,400.0,400.0,400.0,0],["2026-07-17",400.0,400.0,400.0,400.0,66800],["2026-07-20",400.0,400.0,400.0,400.0,0],["2026-07-21",400.0,400.0,400.0,400.0,0],["2026-07-22",400.0,400.0,400.0,400.0,0],["2026-07-23",400.0,400.0,400.0,400.0,0],["2026-07-24",300.0,400.0,300.0,400.0,3400],["2026-07-27",400.0,400.0,400.0,400.0,0],["2026-07-28",400.0,400.0,400.0,400.0,0],["2026-07-29",400.0,400.0,400.0,400.0,0],["2026-07-30",400.0,400.0,400.0,400.0,0],["2026-07-31",400.0,400.0,400.0,400.0,211900],["2026-08-03",400.0,400.0,400.0,400.0,0],["2026-08-04",400.0,400.0,400.0,400.0,0],["2026-08-05",400.0,400.0,400.0,400.0,0],["2026-08-06",400.0,400.0,400.0,400.0,0],["2026-08-07",400.0,400.0,300.0,400.0,56200],["2026-08-10",300.0,300.0,300.0,300.0,0],["2026-08-11",300.0,300.0,300.0,300.0,0],["2026-08-12",300.0,300.0,300.0,300.0,0],["2026-08-13",300.0,300.0,300.0,300.0,0],["2026-08-14",300.0,400.0,300.0,400.0,271000],["2026-08-17",300.0,300.0,300.0,300.0,0],["2026-08-18",300.0,300.0,300.0,300.0,0],["2026-08-19",300.0,300.0,300.0,300.0,0],["2026-08-20",300.0,300.0,300.0,300.0,0],["2026-08-21",400.0,400.0,400.0,400.0,1100],["2026-08-24",400.0,400.0,400.0,400.0,0],["2026-08-25",400.0,400.0,400.0,400.0,0],["2026-08-26",400.0,400.0,400.0,400.0,0],["2026-08-27",400.0,400.0,400.0,400.0,0],["2026-08-28",400.0,400.0,400.0,400.0,0],["2026-09-03",400.0,400.0,400.0,400.0,0],["2026-09-04",400.0,400.0,300.0,300.0,99400],["2026-09-07",300.0,300.0,300.0,300.0,0],["2026-09-08",300.0,300.0,300.0,300.0,0],["2026-09-09",300.0,300.0,300.0,300.0,0],["2026-09-10",300.0,300.0,300.0,300.0,0],["2026-09-11",300.0,300.0,300.0,300.0,150500],["2026-09-14",300.0,300.0,300.0,300.0,0],["2026-09-15",300.0,300.0,300.0,300.0,0],["2026-09-16",300.0,300.0,300.0,300.0,0],["2026-09-17",300.0,300.0,300.0,300.0,0],["2026-09-18",300.0,300.0,300.0,300.0,6100],["2026-09-21",300.0,300.0,300.0,300.0,0],["2026-09-22",300.0,300.0,300.0,300.0,0],["2026-09-23",300.0,300.0,300.0,300.0,0],["2026-09-24",300.0,300.0,300.0,300.0,0],["2026-09-25",300.0,300.0,300.0,300.0,12000],["2026-09-28",300.0,300.0,300.0,300.0,0],["2026-09-29",300.0,300.0,300.0,300.0,0],["2026-09-30",300.0,300.0,300.0,300.0,0],["2026-10-01",300.0,300.0,300.0,300.0,0],["2026-10-02",400.0,400.0,300.0,300.0,18200],["2026-10-05",300.0,300.0,300.0,300.0,0],["2026-10-06",300.0,300.0,300.0,300.0,0],["2026-10-07",300.0,300.0,300.0,300.0,0],["2026-10-08",300.0,300.0,300.0,300.0,0],["2026-10-09",300.0,300.0,300.0,300.0,13200],["2026-10-12",300.0,300.0,300.0,300.0,0]]}