{"sym":"BLF","index":false,"bars":[["2008-06-02",12202.11,12202.11,8134.74,8785.52,212500],["2008-06-03",8948.21,8948.21,8866.87,8866.87,62400],["2008-06-04",8622.82,8622.82,8622.82,8622.82,57200],["2008-06-05",8378.78,8378.78,8378.78,8378.78,39100],["2008-06-06",8134.74,8134.74,8134.74,8134.74,43200],["2008-06-09",7890.7,7890.7,7890.7,7890.7,40300],["2008-06-10",7709.3,8072.09,7709.3,8072.09,150200],["2008-06-11",7981.4,7981.4,7981.4,7981.4,200],["2008-06-12",8162.79,8162.79,8162.79,8162.79,25100],["2008-06-13",8344.19,8344.19,8344.19,8344.19,17100],["2008-06-16",8525.58,8525.58,8525.58,8525.58,7900],["2008-06-17",8706.98,8706.98,8706.98,8706.98,1000],["2008-06-18",8888.37,8888.37,8525.58,8888.37,303800],["2008-06-19",8979.07,9069.77,8525.58,9069.77,153000],["2008-06-20",9341.86,9432.56,8706.98,9432.56,153100],["2008-06-23",9432.56,9432.56,9432.56,9432.56,56000],["2008-06-24",9795.35,9795.35,9795.35,9795.35,74200],["2008-06-25",10158.14,10158.14,10158.14,10158.14,6700],["2008-06-26",10520.93,10520.93,9976.74,10520.93,317000],["2008-06-27",10702.33,10702.33,10339.53,10702.33,164500],["2008-06-30",10974.42,10974.42,10974.42,10974.42,210400],["2008-07-01",11337.21,11337.21,11337.21,11337.21,25500],["2008-07-02",11790.7,11790.7,11790.7,11790.7,18100],["2008-07-03",12244.19,12244.19,12244.19,12244.19,700],["2008-07-04",12697.67,12697.67,12697.67,12697.67,16100],["2008-07-07",13151.16,13151.16,12425.58,13151.16,536400],["2008-07-08",13423.26,13423.26,12969.77,13423.26,285600],["2008-07-09",13786.05,13786.05,13786.05,13786.05,1200],["2008-07-10",14330.23,14330.23,14330.23,14330.23,38000],["2008-07-11",14874.42,14874.42,14874.42,14874.42,35500],["2008-07-14",15418.6,15418.6,15418.6,15418.6,14700],["2008-07-15",15962.79,15962.79,15962.79,15962.79,38200],["2008-07-16",16597.67,16597.67,15327.91,16597.67,378800],["2008-07-17",17141.86,17141.86,17141.86,17141.86,180200],["2008-07-18",17776.74,17776.74,16506.98,16597.67,627200],["2008-07-21",16506.98,16506.98,16506.98,16506.98,23600],["2008-07-22",16506.98,16506.98,16506.98,16506.98,0],["2008-07-23",15872.09,15872.09,15872.09,15872.09,6300],["2008-07-24",15237.21,15237.21,15237.21,15237.21,18100],["2008-07-25",14693.02,14693.02,14693.02,14693.02,1000],["2008-07-28",14148.84,14148.84,14148.84,14148.84,3800],["2008-07-29",13604.65,13604.65,13604.65,13604.65,21000],["2008-07-30",13060.47,13060.47,13060.47,13060.47,1200],["2008-07-31",12606.98,12606.98,12606.98,12606.98,1100],["2008-08-01",12153.49,12153.49,12153.49,12153.49,100],["2008-08-04",11700.0,11700.0,11700.0,11700.0,100],["2008-08-05",11246.51,11246.51,11246.51,11246.51,2300],["2008-08-06",10883.72,10883.72,10883.72,10883.72,1800],["2008-08-07",10520.93,11246.51,10520.93,10611.63,713900],["2008-08-08",10430.23,11155.81,10430.23,11155.81,180600],["2008-08-11",11246.51,11246.51,11155.81,11246.51,84400],["2008-08-12",11609.3,11609.3,11246.51,11609.3,105600],["2008-08-13",11790.7,11790.7,11065.12,11246.51,214500],["2008-08-14",10883.72,11609.3,10883.72,11609.3,253700],["2008-08-15",11881.4,11881.4,11881.4,11881.4,31400],["2008-08-18",12606.98,12697.67,11881.4,12516.28,294600],["2008-08-19",12425.58,12425.58,11609.3,11609.3,100700],["2008-08-20",10883.72,10883.72,10883.72,10883.72,59600],["2008-08-21",10158.14,11609.3,10158.14,11609.3,249600],["2008-08-22",11790.7,11881.4,10883.72,11337.21,107400],["2008-08-25",10883.72,12062.79,10883.72,12062.79,167800],["2008-08-26",12697.67,12697.67,12516.28,12697.67,92100],["2008-08-27",13513.95,13513.95,12606.98,12697.67,388900],["2008-08-28",12425.58,12697.67,12425.58,12425.58,52000],["2008-08-29",11609.3,12425.58,11609.3,12425.58,128500],["2008-09-03",12516.28,12516.28,12244.19,12516.28,146700],["2008-09-04",13332.56,13332.56,11790.7,13151.16,293000],["2008-09-05",13695.35,13695.35,12788.37,13695.35,305200],["2008-09-08",14330.23,14330.23,12788.37,14330.23,454200],["2008-09-09",15055.81,15055.81,14602.33,14874.42,223800],["2008-09-10",13876.74,15418.6,13876.74,14058.14,168300],["2008-09-11",13151.16,13604.65,13151.16,13241.86,257100],["2008-09-12",12244.19,13151.16,12244.19,12697.67,245000],["2008-09-15",11609.3,13151.16,11609.3,13151.16,155700],["2008-09-16",13876.74,13876.74,12153.49,13151.16,132000],["2008-09-17",12516.28,13332.56,11790.7,12062.79,239100],["2008-09-18",11609.3,11609.3,11155.81,11155.81,66100],["2008-09-19",10702.33,11972.09,10702.33,11972.09,30100],["2008-09-22",12334.88,12334.88,12334.88,12334.88,2600],["2008-09-23",12334.88,13151.16,11609.3,12516.28,295100],["2008-09-24",13332.56,13332.56,12425.58,12788.37,153000],["2008-09-25",12969.77,13876.74,12969.77,13876.74,206000],["2008-09-26",14420.93,14420.93,13604.65,13876.74,208100],["2008-09-29",14965.12,14965.12,13151.16,13604.65,292900],["2008-09-30",12879.07,12879.07,12879.07,12879.07,5600],["2008-10-01",12244.19,13332.56,12244.19,12788.37,140200],["2008-10-02",12879.07,13151.16,12516.28,13151.16,54000],["2008-10-03",12425.58,12879.07,12334.88,12697.67,115600],["2008-10-06",12606.98,12606.98,11700.0,11700.0,138900],["2008-10-07",10974.42,10974.42,10974.42,10974.42,73300],["2008-10-08",10248.84,10883.72,10248.84,10430.23,156400],["2008-10-09",10520.93,10974.42,10339.53,10883.72,166100],["2008-10-10",10430.23,10883.72,10067.44,10067.44,111900],["2008-10-13",10248.84,10883.72,9976.74,10339.53,96200],["2008-10-14",10793.02,10793.02,10793.02,10793.02,5300],["2008-10-15",10883.72,11427.91,10611.63,11337.21,140600],["2008-10-16",10520.93,10883.72,10430.23,10611.63,60900],["2008-10-17",10611.63,11337.21,10430.23,10702.33,75900],["2008-10-20",10883.72,10883.72,10067.44,10339.53,567100],["2008-10-21",10702.33,10702.33,10158.14,10702.33,179400],["2008-10-22",9886.05,10520.93,9886.05,10158.14,117900],["2008-10-23",9613.95,9976.74,9523.26,9613.95,117800],["2008-10-24",9341.86,9795.35,9069.77,9341.86,291000],["2008-10-27",9069.77,9069.77,8616.28,8616.28,251400],["2008-10-28",8253.49,9251.16,8162.79,9251.16,279500],["2008-10-29",8797.67,8797.67,8797.67,8797.67,88600],["2008-10-30",9251.16,9341.86,8888.37,9341.86,164600],["2008-10-31",9795.35,9886.05,9523.26,9886.05,151100],["2008-11-03",10430.23,10430.23,9160.47,9523.26,61500],["2008-11-04",9795.35,10248.84,9251.16,10158.14,133600],["2008-11-05",10430.23,10611.63,10248.84,10611.63,242400],["2008-11-06",10248.84,10430.23,9886.05,9886.05,111200],["2008-11-07",9432.56,9613.95,9432.56,9432.56,41500],["2008-11-10",9704.65,9976.74,8797.67,9160.47,106900],["2008-11-11",8797.67,9069.77,8525.58,8888.37,108500],["2008-11-12",8434.88,9341.86,8344.19,9251.16,59700],["2008-11-13",8706.98,9251.16,8706.98,9160.47,45000],["2008-11-14",9523.26,9523.26,8979.07,9069.77,42100],["2008-11-17",8616.28,9069.77,8616.28,8797.67,19900],["2008-11-18",9069.77,9069.77,8706.98,8797.67,49300],["2008-11-19",9069.77,9069.77,8706.98,8797.67,45900],["2008-11-20",8797.67,8797.67,8434.88,8525.58,58300],["2008-11-21",8525.58,8616.28,8434.88,8525.58,36200],["2008-11-24",8616.28,8797.67,8434.88,8525.58,55100],["2008-11-25",8525.58,8616.28,8434.88,8525.58,26600],["2008-11-26",8616.28,8616.28,8072.09,8162.79,25000],["2008-11-27",7800.0,7890.7,7618.6,7618.6,41700],["2008-11-28",7800.0,8162.79,7800.0,8162.79,20500],["2008-12-01",8525.58,8616.28,7618.6,8616.28,51200],["2008-12-02",8525.58,9069.77,8525.58,9069.77,95800],["2008-12-03",9523.26,9523.26,8888.37,9069.77,73200],["2008-12-04",9069.77,9069.77,8706.98,8979.07,27100],["2008-12-05",9069.77,9069.77,8434.88,8706.98,47200],["2008-12-08",8616.28,8616.28,8072.09,8072.09,45400],["2008-12-09",8344.19,8525.58,7981.4,7981.4,28700],["2008-12-10",8253.49,8253.49,7890.7,7981.4,5400],["2008-12-11",8162.79,8253.49,7800.0,8253.49,43200],["2008-12-12",8253.49,8525.58,8253.49,8434.88,37200],["2008-12-15",8434.88,8434.88,8162.79,8344.19,17900],["2008-12-16",8162.79,8162.79,7709.3,7709.3,28600],["2008-12-17",7890.7,8072.09,7709.3,7800.0,38300],["2008-12-18",7709.3,7890.7,7618.6,7890.7,34900],["2008-12-19",8162.79,8162.79,7800.0,7890.7,14900],["2008-12-22",7437.21,8434.88,7437.21,7890.7,31000],["2008-12-23",8162.79,8162.79,7800.0,7981.4,24700],["2008-12-24",7981.4,8162.79,7890.7,8162.79,29800],["2008-12-25",8253.49,8253.49,7981.4,8162.79,26800],["2008-12-26",8162.79,8162.79,8072.09,8072.09,10800],["2008-12-29",8072.09,8072.09,7709.3,7890.7,27000],["2008-12-30",7709.3,8162.79,7709.3,7981.4,34300],["2008-12-31",8072.09,8162.79,7709.3,7709.3,35200],["2009-01-02",8072.09,8162.79,7890.7,8162.79,46100],["2009-01-05",7800.0,8072.09,7800.0,7981.4,16100],["2009-01-06",8344.19,8344.19,7981.4,8253.49,28500],["2009-01-07",8525.58,8706.98,8253.49,8434.88,86500],["2009-01-08",8162.79,8616.28,8072.09,8162.79,41600],["2009-01-09",8253.49,8344.19,8162.79,8253.49,49000],["2009-01-12",8162.79,8253.49,8072.09,8162.79,8400],["2009-01-13",7890.7,8162.79,7890.7,8072.09,14900],["2009-01-14",7981.4,8162.79,7981.4,7981.4,19400],["2009-01-15",7981.4,7981.4,7800.0,7981.4,10100],["2009-01-16",7890.7,8072.09,7890.7,7981.4,12900],["2009-01-19",8072.09,8072.09,7800.0,7981.4,10200],["2009-01-20",7890.7,7890.7,7800.0,7800.0,10000],["2009-01-21",7800.0,7800.0,7709.3,7800.0,8600],["2009-01-22",7800.0,7800.0,7709.3,7800.0,9100],["2009-01-23",7981.4,7981.4,7800.0,7981.4,6000],["2009-02-02",7527.91,7890.7,7527.91,7890.7,15200],["2009-02-03",7618.6,7618.6,7165.12,7255.81,19100],["2009-02-04",7255.81,7437.21,7255.81,7255.81,8400],["2009-02-05",7437.21,7437.21,6893.02,6893.02,22500],["2009-02-06",7255.81,7255.81,6893.02,7255.81,10300],["2009-02-09",7074.42,7165.12,6711.63,7074.42,13900],["2009-02-10",7165.12,7165.12,6620.93,6711.63,25000],["2009-02-11",6711.63,6711.63,6620.93,6711.63,8600],["2009-02-12",6802.33,6802.33,6530.23,6530.23,9400],["2009-02-13",6802.33,6802.33,6439.53,6530.23,10700],["2009-02-16",6439.53,6439.53,6348.84,6439.53,2400],["2009-02-17",6258.14,6258.14,5986.05,6167.44,25600],["2009-02-18",5895.35,5986.05,5804.65,5804.65,16600],["2009-02-19",5986.05,5986.05,5895.35,5986.05,9600],["2009-02-20",5895.35,6076.74,5895.35,6076.74,24700],["2009-02-23",5986.05,6258.14,5986.05,6258.14,15700],["2009-02-24",6076.74,6167.44,6076.74,6167.44,28200],["2009-02-25",6167.44,6348.84,6167.44,6348.84,23900],["2009-02-26",6258.14,6258.14,5895.35,5986.05,26200],["2009-02-27",5804.65,6076.74,5804.65,5895.35,11500],["2009-03-02",5895.35,5986.05,5623.26,5895.35,37200],["2009-03-03",5623.26,5804.65,5623.26,5713.95,23600],["2009-03-04",5713.95,5986.05,5713.95,5895.35,21300],["2009-03-05",5895.35,5986.05,5895.35,5895.35,14100],["2009-03-06",5895.35,5986.05,5895.35,5895.35,12700],["2009-03-09",5804.65,6258.14,5804.65,6258.14,77500],["2009-03-10",6620.93,6620.93,6620.93,6620.93,43700],["2009-03-11",7074.42,7074.42,6893.02,7074.42,115900],["2009-03-12",7074.42,7255.81,6620.93,6620.93,32900],["2009-03-13",6893.02,6893.02,6530.23,6530.23,23900],["2009-03-16",6620.93,6802.33,6439.53,6711.63,57400],["2009-03-17",6893.02,7165.12,6802.33,7165.12,111600],["2009-03-18",7527.91,7527.91,7437.21,7527.91,106700],["2009-03-19",7981.4,7981.4,7074.42,7255.81,77500],["2009-03-20",7346.51,7437.21,7074.42,7074.42,43800],["2009-03-23",7255.81,7255.81,6620.93,6983.72,16500],["2009-03-24",7165.12,7165.12,7074.42,7165.12,59600],["2009-03-25",7255.81,7346.51,6802.33,7074.42,33600],["2009-03-26",7346.51,7346.51,6983.72,7165.12,40500],["2009-03-27",7255.81,7255.81,6893.02,6983.72,65300],["2009-03-30",7074.42,7165.12,7074.42,7074.42,12000],["2009-03-31",6802.33,7165.12,6711.63,7074.42,19200],["2009-04-01",6983.72,7255.81,6983.72,7074.42,55200],["2009-04-02",7255.81,7618.6,7165.12,7618.6,226600],["2009-04-03",7890.7,7890.7,7890.7,7890.7,62200],["2009-04-07",8344.19,8434.88,7981.4,8434.88,102800],["2009-04-08",7890.7,8525.58,7709.3,7981.4,120700],["2009-04-09",8072.09,8072.09,7527.91,7618.6,80000],["2009-04-10",8162.79,8344.19,8162.79,8344.19,296000],["2009-04-13",8888.37,8888.37,8888.37,8888.37,66700],["2009-04-14",9432.56,9432.56,8888.37,9432.56,293600],["2009-04-15",8797.67,9432.56,8706.98,8888.37,167100],["2009-04-16",9069.77,9341.86,8706.98,8888.37,140600],["2009-04-17",9523.26,9523.26,8797.67,9432.56,460700],["2009-04-20",9523.26,9523.26,8797.67,8888.37,188500],["2009-04-21",8434.88,8888.37,8434.88,8888.37,166000],["2009-04-22",8797.67,9160.47,8797.67,9160.47,113000],["2009-04-23",9160.47,9160.47,8797.67,8797.67,67500],["2009-04-24",8616.28,8706.98,8344.19,8616.28,101400],["2009-04-27",8344.19,8434.88,7981.4,7981.4,77100],["2009-04-28",7890.7,8616.28,7709.3,8525.58,70900],["2009-04-29",8344.19,8888.37,8344.19,8888.37,132000],["2009-05-04",9341.86,9341.86,9251.16,9341.86,120000],["2009-05-05",9976.74,9976.74,9251.16,9432.56,185600],["2009-05-06",9251.16,9251.16,9160.47,9160.47,136600],["2009-05-07",9251.16,9795.35,9069.77,9432.56,174500],["2009-05-08",8888.37,9341.86,8888.37,9160.47,105800],["2009-05-11",9069.77,9160.47,8797.67,8888.37,172700],["2009-05-12",8888.37,9523.26,8706.98,9523.26,234000],["2009-05-13",9613.95,9704.65,9069.77,9432.56,75300],["2009-05-14",9432.56,9432.56,8888.37,9251.16,79500],["2009-05-15",8797.67,9523.26,8797.67,9432.56,117200],["2009-05-18",9432.56,9432.56,8979.07,9160.47,71200],["2009-05-19",9069.77,9523.26,9069.77,9523.26,207700],["2009-05-20",9976.74,9976.74,9976.74,9976.74,65400],["2009-05-21",10611.63,10611.63,10611.63,10611.63,19300],["2009-05-22",11337.21,11337.21,10702.33,11337.21,820500],["2009-05-25",12062.79,12062.79,11518.6,12062.79,182200],["2009-05-26",12788.37,12788.37,11972.09,12062.79,156400],["2009-05-27",12516.28,12516.28,11518.6,11609.3,131600],["2009-05-28",10974.42,11065.12,10883.72,10883.72,91400],["2009-05-29",10883.72,10974.42,10158.14,10702.33,258300],["2009-06-01",10430.23,11155.81,10430.23,11155.81,13600],["2009-06-02",11881.4,11881.4,11881.4,11881.4,59200],["2009-06-03",12697.67,12697.67,12244.19,12697.67,434200],["2009-06-04",13423.26,13423.26,13423.26,13423.26,83300],["2009-06-05",14330.23,14330.23,14330.23,14330.23,61600],["2009-06-08",15327.91,15327.91,15327.91,15327.91,32800],["2009-06-09",16325.58,16325.58,15327.91,16325.58,790200],["2009-06-10",17232.56,17413.95,15690.7,17413.95,434000],["2009-06-11",17776.74,17776.74,16869.77,17776.74,130300],["2009-06-12",18955.81,18955.81,16869.77,18593.02,243500],["2009-06-15",17323.26,17323.26,17323.26,17323.26,20400],["2009-06-16",16144.19,16144.19,16144.19,16144.19,2400],["2009-06-17",15055.81,15781.4,15055.81,15600.0,151700],["2009-06-18",15237.21,15690.7,14058.14,14511.63,176200],["2009-06-19",14239.53,14239.53,13513.95,13786.05,231400],["2009-06-22",13604.65,13604.65,12697.67,12697.67,117700],["2009-06-23",12062.79,12697.67,12062.79,12062.79,107600],["2009-06-24",12062.79,12879.07,11790.7,12879.07,30500],["2009-06-25",13513.95,13513.95,11972.09,11972.09,249300],["2009-06-26",11337.21,12062.79,11337.21,11700.0,237500],["2009-06-29",11609.3,12153.49,11518.6,12153.49,34600],["2009-06-30",12606.98,12606.98,11700.0,11790.7,56500],["2009-07-01",11337.21,11337.21,11246.51,11337.21,78200],["2009-07-02",11881.4,11881.4,11246.51,11700.0,50900],["2009-07-03",11427.91,12153.49,11246.51,11881.4,75600],["2009-07-06",12153.49,12606.98,12153.49,12606.98,91700],["2009-07-07",13151.16,13151.16,11972.09,12062.79,29200],["2009-07-08",11790.7,11790.7,11609.3,11700.0,40700],["2009-07-09",11246.51,11700.0,11246.51,11700.0,31500],["2009-07-10",11337.21,11518.6,11155.81,11246.51,44000],["2009-07-13",11609.3,11609.3,10611.63,10974.42,26300],["2009-07-14",11518.6,11518.6,10520.93,10974.42,41800],["2009-07-15",11246.51,11337.21,10793.02,10883.72,22800],["2009-07-16",11609.3,11609.3,11065.12,11065.12,19000],["2009-07-17",10793.02,11337.21,10793.02,10974.42,11400],["2009-07-20",10339.53,10611.63,10339.53,10430.23,60900],["2009-07-21",10248.84,10611.63,10248.84,10339.53,18700],["2009-07-22",10611.63,10611.63,9704.65,10067.44,26400],["2009-07-23",10158.14,10793.02,10158.14,10793.02,81400],["2009-07-24",11155.81,11155.81,11155.81,11155.81,9200],["2009-07-27",11881.4,11881.4,11609.3,11790.7,111000],["2009-07-28",11246.51,11790.7,10974.42,10974.42,23200],["2009-07-29",10702.33,10883.72,10611.63,10702.33,33200],["2009-07-30",10702.33,10793.02,10430.23,10702.33,31700],["2009-07-31",11337.21,11337.21,10702.33,11246.51,42400],["2009-08-03",10520.93,11065.12,10520.93,10793.02,32800],["2009-08-04",11065.12,11065.12,10793.02,10883.72,17200],["2009-08-05",10974.42,10974.42,10611.63,10883.72,4200],["2009-08-06",11155.81,11518.6,11065.12,11518.6,138700],["2009-08-07",11790.7,11790.7,10974.42,11700.0,61500],["2009-08-10",12153.49,12153.49,11700.0,12062.79,76800],["2009-08-11",11972.09,12153.49,11700.0,12062.79,106500],["2009-08-12",11790.7,11972.09,11427.91,11609.3,48100],["2009-08-13",11790.7,11790.7,11337.21,11427.91,34700],["2009-08-14",11337.21,11427.91,11155.81,11246.51,27800],["2009-08-17",11246.51,11609.3,11246.51,11518.6,40900],["2009-08-18",11790.7,12153.49,11518.6,12153.49,157800],["2009-08-19",12697.67,12697.67,11518.6,11881.4,34300],["2009-08-20",12244.19,12244.19,11609.3,11972.09,56800],["2009-08-21",12244.19,12516.28,11609.3,11972.09,108200],["2009-08-24",12062.79,12062.79,11609.3,11790.7,61100],["2009-08-25",11790.7,11790.7,11246.51,11609.3,75700],["2009-08-26",11700.0,12153.49,11700.0,12153.49,229100],["2009-08-27",12879.07,12969.77,12697.67,12969.77,197600],["2009-08-28",13876.74,13876.74,13876.74,13876.74,92800],["2009-08-31",14783.72,14783.72,14783.72,14783.72,105600],["2009-09-01",15600.0,15781.4,14511.63,14874.42,240100],["2009-09-03",14511.63,14511.63,13967.44,13967.44,305400],["2009-09-04",13967.44,14602.33,13241.86,13513.95,128300],["2009-09-07",13876.74,13876.74,12969.77,13151.16,95400],["2009-09-08",13604.65,13967.44,13151.16,13967.44,145000],["2009-09-09",14602.33,14693.02,13604.65,13604.65,77900],["2009-09-10",14420.93,14420.93,13151.16,13604.65,46500],["2009-09-11",13967.44,13967.44,13423.26,13786.05,95900],["2009-09-14",13786.05,13786.05,13151.16,13513.95,115000],["2009-09-15",13604.65,13695.35,13151.16,13332.56,104300],["2009-09-16",13151.16,13513.95,12969.77,13151.16,91400],["2009-09-17",13604.65,13786.05,13332.56,13604.65,133100],["2009-09-18",13695.35,13786.05,13332.56,13604.65,98600],["2009-09-21",13604.65,14058.14,13423.26,13786.05,64100],["2009-09-22",13786.05,13876.74,13423.26,13513.95,114900],["2009-09-23",13604.65,13786.05,13332.56,13423.26,117100],["2009-09-24",13604.65,13604.65,13060.47,13060.47,36800],["2009-09-25",13423.26,13423.26,13151.16,13423.26,71300],["2009-09-28",13241.86,13423.26,13151.16,13423.26,220200],["2009-09-29",13604.65,14239.53,13604.65,14239.53,304100],["2009-09-30",14783.72,14783.72,14693.02,14783.72,128700],["2009-10-01",15781.4,15781.4,13786.05,14239.53,388400],["2009-10-02",14058.14,14965.12,14058.14,14239.53,138000],["2009-10-05",13967.44,14058.14,13151.16,13423.26,109800],["2009-10-06",14420.93,14420.93,13423.26,13967.44,116400],["2009-10-07",14420.93,14420.93,13876.74,13967.44,90600],["2009-10-08",14239.53,14239.53,13332.56,13695.35,48500],["2009-10-09",13695.35,14511.63,13695.35,14330.23,242700],["2009-10-12",14511.63,14965.12,14420.93,14965.12,192200],["2009-10-13",15781.4,15781.4,14148.84,14330.23,134100],["2009-10-14",14330.23,15418.6,14058.14,15327.91,208300],["2009-10-15",15327.91,15781.4,14874.42,15146.51,207700],["2009-10-16",15418.6,15509.3,14420.93,14420.93,189100],["2009-10-19",14330.23,14693.02,13967.44,14693.02,122500],["2009-10-20",15237.21,15509.3,15237.21,15509.3,318500],["2009-10-21",16506.98,16506.98,15781.4,16506.98,461400],["2009-10-22",17141.86,17504.65,16325.58,17413.95,487700],["2009-10-23",17958.14,18139.53,16779.07,17686.05,560300],["2009-10-26",17232.56,17232.56,16779.07,16779.07,101400],["2009-10-27",15781.4,15781.4,15781.4,15781.4,19500],["2009-10-28",14693.02,15781.4,14693.02,15146.51,170500],["2009-10-29",14965.12,15237.21,14148.84,14693.02,265300],["2009-10-30",15327.91,15327.91,14874.42,15327.91,114300],["2009-11-02",16234.88,16234.88,14330.23,14330.23,190500],["2009-11-03",14783.72,14783.72,13332.56,13604.65,202100],["2009-11-04",13151.16,14330.23,12879.07,13967.44,124600],["2009-11-05",14148.84,14511.63,13604.65,14239.53,86500],["2009-11-06",14965.12,15055.81,13604.65,13695.35,63300],["2009-11-09",13695.35,13695.35,13241.86,13513.95,74500],["2009-11-10",13604.65,13604.65,12606.98,13332.56,37800],["2009-11-11",13513.95,13513.95,12425.58,13151.16,45200],["2009-11-12",13423.26,13513.95,13060.47,13513.95,39300],["2009-11-13",13513.95,13967.44,13151.16,13604.65,34900],["2009-11-16",13604.65,13876.74,13423.26,13604.65,49300],["2009-11-17",13423.26,13604.65,13060.47,13151.16,67000],["2009-11-18",13241.86,13604.65,13151.16,13423.26,25800],["2009-11-19",13604.65,13786.05,12879.07,13786.05,69300],["2009-11-20",14058.14,14058.14,13151.16,13332.56,43100],["2009-11-23",12969.77,13604.65,12879.07,13060.47,66300],["2009-11-24",13604.65,13604.65,12697.67,12697.67,19100],["2009-11-25",13151.16,13151.16,12062.79,12062.79,130300],["2009-11-26",11337.21,12062.79,11337.21,11337.21,59600],["2009-11-27",10611.63,12062.79,10611.63,11337.21,179300],["2009-11-30",11246.51,11881.4,11246.51,11881.4,37000],["2009-12-01",12425.58,12697.67,12334.88,12606.98,46700],["2009-12-02",12516.28,12516.28,11700.0,11700.0,49400],["2009-12-03",11609.3,11790.7,11155.81,11518.6,67600],["2009-12-04",11337.21,11790.7,11065.12,11155.81,41500],["2009-12-07",11337.21,11427.91,10974.42,11427.91,17300],["2009-12-08",11427.91,11427.91,10883.72,11246.51,15400],["2009-12-09",11065.12,11065.12,10339.53,10430.23,31400],["2009-12-10",10793.02,11155.81,10248.84,10339.53,38000],["2009-12-11",10520.93,10793.02,9976.74,9976.74,41200],["2009-12-14",10430.23,10702.33,10158.14,10702.33,52300],["2009-12-15",10520.93,11246.51,10430.23,10883.72,51000],["2009-12-16",10611.63,10793.02,10248.84,10248.84,19000],["2009-12-17",10158.14,10339.53,9795.35,10339.53,11500],["2009-12-18",10430.23,10702.33,10430.23,10702.33,32100],["2009-12-21",11155.81,11337.21,10883.72,11337.21,82800],["2009-12-22",11518.6,11518.6,10883.72,10883.72,11500],["2009-12-23",10520.93,11246.51,10520.93,11155.81,19000],["2009-12-24",11155.81,11427.91,11155.81,11246.51,34400],["2009-12-25",11427.91,11972.09,11427.91,11972.09,132200],["2009-12-28",12244.19,12244.19,11246.51,11427.91,19500],["2009-12-29",11246.51,11337.21,10883.72,10883.72,62500],["2009-12-30",11065.12,11337.21,10974.42,11065.12,19300],["2009-12-31",11155.81,11427.91,10883.72,11065.12,42200],["2010-01-04",11700.0,11790.7,11700.0,11790.7,55400],["2010-01-05",12606.98,12606.98,12062.79,12244.19,111900],["2010-01-06",12697.67,12697.67,11790.7,11790.7,75800],["2010-01-07",12244.19,13060.47,12244.19,13060.47,173400],["2010-01-08",13695.35,13695.35,12244.19,13604.65,265500],["2010-01-11",13604.65,13604.65,12697.67,12697.67,54200],["2010-01-12",12697.67,12697.67,11972.09,11972.09,61400],["2010-01-13",11700.0,12606.98,11337.21,12244.19,71900],["2010-01-14",12244.19,12516.28,11881.4,12062.79,29600],["2010-01-15",11972.09,11972.09,11246.51,11427.91,31300],["2010-01-18",11155.81,11155.81,10702.33,10883.72,108800],["2010-01-19",10883.72,11518.6,10883.72,11518.6,42200],["2010-01-20",11337.21,11427.91,10611.63,10883.72,49300],["2010-01-21",10883.72,10883.72,10430.23,10702.33,29900],["2010-01-22",10248.84,10883.72,9886.05,10793.02,41600],["2010-01-25",10883.72,10883.72,10520.93,10883.72,14800],["2010-01-26",11065.12,11518.6,11065.12,11427.91,65800],["2010-01-27",11518.6,11609.3,10883.72,10974.42,24000],["2010-01-28",10883.72,11065.12,10702.33,10702.33,13400],["2010-01-29",10520.93,10793.02,10067.44,10611.63,30400],["2010-02-01",10430.23,10520.93,10339.53,10520.93,12800],["2010-02-02",10702.33,10702.33,10430.23,10430.23,5800],["2010-02-03",10702.33,10793.02,10520.93,10611.63,20900],["2010-02-04",10611.63,10702.33,10611.63,10702.33,16400],["2010-02-05",10702.33,10702.33,10430.23,10611.63,17300],["2010-02-08",10520.93,10520.93,10158.14,10430.23,8900],["2010-02-09",10248.84,10339.53,9976.74,9976.74,29900],["2010-02-10",10248.84,10339.53,10158.14,10158.14,9600],["2010-02-11",10520.93,10793.02,10430.23,10611.63,10400],["2010-02-12",11155.81,11155.81,10520.93,10793.02,4800],["2010-02-22",10883.72,10883.72,10883.72,10883.72,7300],["2010-02-23",10883.72,10883.72,10430.23,10520.93,6200],["2010-02-24",10883.72,10883.72,10520.93,10611.63,5400],["2010-02-25",10611.63,10793.02,10430.23,10430.23,6300],["2010-02-26",10520.93,10793.02,10520.93,10793.02,13600],["2010-03-01",10520.93,11246.51,10520.93,11246.51,34800],["2010-03-02",11337.21,11337.21,10883.72,11155.81,68500],["2010-03-03",11065.12,11337.21,11065.12,11337.21,35100],["2010-03-04",11881.4,11881.4,10883.72,10974.42,21800],["2010-03-05",11427.91,11518.6,11246.51,11518.6,48300],["2010-03-08",11337.21,12062.79,11155.81,11972.09,111700],["2010-03-09",11609.3,12244.19,11427.91,12244.19,174000],["2010-03-10",12697.67,12697.67,11790.7,12244.19,114700],["2010-03-11",12516.28,12516.28,11700.0,11881.4,30200],["2010-03-12",11881.4,11972.09,11609.3,11790.7,41500],["2010-03-15",11972.09,12425.58,11790.7,11881.4,29100],["2010-03-16",12244.19,12334.88,11155.81,11337.21,41200],["2010-03-17",11518.6,11518.6,10974.42,11065.12,33100],["2010-03-18",11337.21,11609.3,10974.42,11427.91,70000],["2010-03-19",11337.21,11427.91,11065.12,11337.21,23600],["2010-03-22",11337.21,11337.21,10883.72,10974.42,29600],["2010-03-23",10974.42,11065.12,10974.42,11065.12,7100],["2010-03-24",11065.12,11337.21,11065.12,11337.21,23400],["2010-03-25",11337.21,11337.21,10793.02,10974.42,30400],["2010-03-26",10974.42,11065.12,10883.72,11065.12,23000],["2010-03-29",10883.72,10883.72,10611.63,10611.63,43500],["2010-03-30",10702.33,10702.33,10520.93,10702.33,34400],["2010-03-31",10883.72,11155.81,10611.63,10611.63,16700],["2010-04-01",10883.72,10883.72,10793.02,10883.72,11700],["2010-04-02",10974.42,11065.12,10702.33,10702.33,9200],["2010-04-05",11337.21,11337.21,10702.33,11065.12,31700],["2010-04-06",10793.02,10883.72,10702.33,10793.02,31900],["2010-04-07",10883.72,10883.72,10702.33,10702.33,26500],["2010-04-08",10883.72,11065.12,10793.02,10974.42,57900],["2010-04-09",11155.81,11246.51,10974.42,11065.12,43000],["2010-04-12",11065.12,11246.51,11065.12,11246.51,45700],["2010-04-13",11246.51,11337.21,10974.42,11246.51,62800],["2010-04-14",11065.12,11155.81,10883.72,10883.72,8800],["2010-04-15",11065.12,11155.81,10883.72,11065.12,25500],["2010-04-16",11337.21,11337.21,11065.12,11246.51,58100],["2010-04-19",11337.21,11881.4,10883.72,11790.7,184700],["2010-04-20",11609.3,12062.79,11518.6,11700.0,109700],["2010-04-21",11700.0,12606.98,11518.6,12606.98,318300],["2010-04-22",12606.98,12879.07,11427.91,11972.09,56100],["2010-04-26",11972.09,11972.09,11518.6,11518.6,62800],["2010-04-27",11609.3,11790.7,11065.12,11518.6,53700],["2010-04-28",11518.6,11518.6,11246.51,11337.21,79700],["2010-04-29",11427.91,11700.0,11337.21,11609.3,64400],["2010-05-04",11881.4,12244.19,11790.7,12244.19,181700],["2010-05-05",12697.67,12969.77,11790.7,12969.77,306700],["2010-05-06",13060.47,13695.35,12606.98,13695.35,333100],["2010-05-07",14148.84,14239.53,13332.56,13786.05,241200],["2010-05-10",13876.74,13876.74,13060.47,13060.47,53600],["2010-05-11",13241.86,13241.86,12153.49,12425.58,190000],["2010-05-12",12244.19,12244.19,11427.91,11518.6,243600],["2010-05-13",11518.6,11790.7,11065.12,11427.91,83900],["2010-05-14",11427.91,12153.49,11427.91,12153.49,76400],["2010-05-17",12606.98,12606.98,11427.91,11518.6,41700],["2010-05-18",11427.91,11609.3,11246.51,11246.51,60000],["2010-05-19",11518.6,11518.6,10702.33,10702.33,78100],["2010-05-20",10702.33,11246.51,10339.53,10974.42,54600],["2010-05-21",10883.72,10883.72,10158.14,10158.14,144400],["2010-05-24",10702.33,10883.72,10430.23,10793.02,21000],["2010-05-25",10883.72,11065.12,10793.02,10793.02,15000],["2010-05-26",11065.12,11246.51,10611.63,11246.51,33600],["2010-05-27",11065.12,11065.12,10702.33,11065.12,31800],["2010-05-28",11246.51,11609.3,11155.81,11337.21,85200],["2010-05-31",11790.7,11790.7,10702.33,10883.72,38400],["2010-06-01",10793.02,10974.42,10793.02,10883.72,34000],["2010-06-02",11155.81,11155.81,10883.72,10974.42,24500],["2010-06-03",11246.51,11427.91,10883.72,10974.42,24000],["2010-06-04",11065.12,11065.12,10702.33,10883.72,21700],["2010-06-07",10430.23,10611.63,10339.53,10611.63,44000],["2010-06-08",10702.33,10793.02,10339.53,10793.02,35000],["2010-06-09",10611.63,10611.63,10520.93,10611.63,16900],["2010-06-10",10883.72,11246.51,10702.33,11246.51,211000],["2010-06-11",11337.21,11881.4,11337.21,11881.4,190400],["2010-06-14",12697.67,12697.67,12244.19,12516.28,327900],["2010-06-15",12606.98,13332.56,12516.28,13241.86,256100],["2010-06-16",13332.56,13604.65,13241.86,13423.26,253600],["2010-06-17",12697.67,13241.86,12516.28,12788.37,230800],["2010-06-18",12697.67,13423.26,12697.67,12969.77,164100],["2010-06-21",12969.77,13423.26,12697.67,13241.86,210900],["2010-06-22",13151.16,13332.56,12969.77,13151.16,139200],["2010-06-23",13151.16,13332.56,12606.98,13332.56,161400],["2010-06-24",13423.26,14058.14,13151.16,14058.14,345800],["2010-06-25",14874.42,14874.42,14239.53,14874.42,890100],["2010-06-28",14693.02,15237.21,14239.53,14693.02,171400],["2010-06-29",14693.02,14965.12,14330.23,14420.93,219300],["2010-06-30",13876.74,13967.44,13513.95,13695.35,278500],["2010-07-01",12697.67,14058.14,12697.67,13423.26,116400],["2010-07-02",13332.56,13513.95,13060.47,13332.56,189100],["2010-07-05",13604.65,14148.84,13604.65,14148.84,120900],["2010-07-06",15055.81,15055.81,13786.05,14148.84,146500],["2010-07-07",14330.23,14330.23,13332.56,13604.65,106700],["2010-07-08",13513.95,13604.65,13332.56,13513.95,98600],["2010-07-09",13332.56,13423.26,12969.77,13332.56,119800],["2010-07-12",13241.86,14058.14,13151.16,14058.14,112800],["2010-07-13",14693.02,14693.02,14058.14,14511.63,167800],["2010-07-14",14511.63,14511.63,13695.35,13876.74,85400],["2010-07-15",13786.05,14511.63,13786.05,14330.23,157700],["2010-07-16",14058.14,14693.02,13786.05,14330.23,221900],["2010-07-19",14058.14,15418.6,14058.14,15418.6,723500],["2010-07-20",16234.88,16234.88,15418.6,16234.88,563300],["2010-07-21",16506.98,17051.16,15146.51,15237.21,172000],["2010-07-22",14965.12,15327.91,14420.93,14693.02,136800],["2010-07-23",14602.33,14874.42,14330.23,14602.33,130800],["2010-07-26",14602.33,14693.02,13695.35,13967.44,179000],["2010-07-27",13786.05,14965.12,13604.65,14239.53,144000],["2010-07-28",14330.23,14874.42,13604.65,13876.74,128000],["2010-07-29",13967.44,14148.84,13604.65,14148.84,72400],["2010-07-30",14058.14,14420.93,13786.05,14058.14,70600],["2010-08-02",14330.23,14330.23,13604.65,13604.65,60300],["2010-08-03",13786.05,14058.14,13423.26,13513.95,57700],["2010-08-04",13604.65,13604.65,12788.37,12969.77,161300],["2010-08-05",12153.49,13423.26,12153.49,12969.77,89500],["2010-08-06",12879.07,12879.07,12244.19,12606.98,144500],["2010-08-09",12425.58,12516.28,11609.3,11790.7,123900],["2010-08-10",11790.7,11790.7,11065.12,11155.81,109000],["2010-08-11",11246.51,11972.09,11246.51,11972.09,108800],["2010-08-12",11427.91,11609.3,11065.12,11155.81,190800],["2010-08-13",11609.3,11972.09,11155.81,11972.09,184600],["2010-08-16",11972.09,12606.98,11972.09,12606.98,70200],["2010-08-17",13241.86,13241.86,11972.09,12334.88,97900],["2010-08-18",12516.28,12516.28,11790.7,11972.09,72000],["2010-08-19",12153.49,12153.49,11700.0,11881.4,57900],["2010-08-20",11972.09,12062.79,11427.91,11790.7,81800],["2010-08-23",11972.09,11972.09,11427.91,11518.6,31500],["2010-08-24",11337.21,11337.21,10883.72,10883.72,130700],["2010-08-25",10883.72,10883.72,10158.14,10248.84,163000],["2010-08-26",10430.23,10883.72,10067.44,10611.63,108300],["2010-08-27",10430.23,10793.02,10248.84,10702.33,63800],["2010-08-30",11337.21,11337.21,11065.12,11337.21,47400],["2010-08-31",11881.4,12062.79,11427.91,11972.09,153800],["2010-09-01",11972.09,12062.79,11337.21,11881.4,156800],["2010-09-06",12244.19,12606.98,11972.09,12606.98,174100],["2010-09-07",12516.28,12697.67,11790.7,11881.4,95400],["2010-09-08",11427.91,11790.7,11427.91,11700.0,115000],["2010-09-09",11790.7,12334.88,11790.7,12334.88,158400],["2010-09-10",12879.07,13060.47,12153.49,12879.07,406100],["2010-09-13",12153.49,12788.37,12062.79,12062.79,108000],["2010-09-14",12244.19,12425.58,11972.09,12244.19,24500],["2010-09-15",12425.58,12425.58,11881.4,12062.79,42000],["2010-09-16",12062.79,12153.49,11790.7,11881.4,84000],["2010-09-17",12244.19,12697.67,11972.09,12697.67,94600],["2010-09-20",13060.47,13060.47,11972.09,12153.49,48900],["2010-09-21",11972.09,12244.19,11881.4,11881.4,67000],["2010-09-22",11790.7,12153.49,11790.7,12062.79,58400],["2010-09-23",11790.7,11881.4,11427.91,11427.91,71400],["2010-09-24",11790.7,11881.4,11518.6,11700.0,53100],["2010-09-27",11790.7,11790.7,11518.6,11790.7,62900],["2010-09-28",12153.49,12153.49,11700.0,11700.0,29400],["2010-09-29",11609.3,11609.3,11337.21,11427.91,37700],["2010-09-30",11427.91,11518.6,11337.21,11518.6,13200],["2010-10-01",11881.4,11881.4,11246.51,11337.21,36900],["2010-10-04",10883.72,10883.72,10611.63,10793.02,104200],["2010-10-05",10430.23,11065.12,10430.23,10793.02,46500],["2010-10-06",10974.42,11155.81,10883.72,11155.81,40000],["2010-10-07",11337.21,11337.21,10702.33,10793.02,28600],["2010-10-08",10974.42,10974.42,10339.53,10702.33,46900],["2010-10-11",10883.72,11337.21,10702.33,10702.33,29300],["2010-10-12",10883.72,10883.72,10158.14,10702.33,43500],["2010-10-13",10611.63,10793.02,10611.63,10793.02,22100],["2010-10-14",10702.33,10883.72,10339.53,10611.63,26600],["2010-10-15",10339.53,10520.93,10248.84,10430.23,12000],["2010-10-18",10339.53,10430.23,10248.84,10248.84,26200],["2010-10-19",10248.84,10339.53,9976.74,10067.44,61000],["2010-10-20",9886.05,9886.05,9613.95,9613.95,67600],["2010-10-21",9795.35,10248.84,9613.95,9795.35,42700],["2010-10-22",9704.65,9704.65,9523.26,9613.95,48000],["2010-10-25",9613.95,9886.05,9341.86,9704.65,25800],["2010-10-26",9976.74,10158.14,9976.74,10158.14,91500],["2010-10-27",9795.35,9886.05,9704.65,9704.65,16700],["2010-10-28",9704.65,9704.65,9523.26,9613.95,21900],["2010-10-29",9886.05,9886.05,9704.65,9704.65,12000],["2010-11-01",9523.26,9613.95,9523.26,9613.95,13700],["2010-11-02",9523.26,9613.95,9341.86,9523.26,19400],["2010-11-03",9523.26,9523.26,9341.86,9432.56,23400],["2010-11-04",9341.86,9523.26,9251.16,9341.86,20600],["2010-11-05",9523.26,9704.65,9523.26,9613.95,18900],["2010-11-08",9341.86,9341.86,9341.86,9341.86,3200],["2010-11-09",9069.77,9069.77,8888.37,8979.07,44600],["2010-11-10",9069.77,9160.47,8888.37,8979.07,25900],["2010-11-11",8979.07,8979.07,8706.98,8797.67,31400],["2010-11-12",8797.67,8797.67,8344.19,8706.98,21000],["2010-11-15",9069.77,9069.77,8253.49,8253.49,30000],["2010-11-16",8344.19,8344.19,7800.0,7981.4,50900],["2010-11-17",8344.19,8344.19,8072.09,8162.79,27500],["2010-11-18",8344.19,8616.28,8253.49,8616.28,39700],["2010-11-19",8616.28,8616.28,8253.49,8344.19,23900],["2010-11-22",8072.09,8253.49,7981.4,8253.49,16800],["2010-11-23",8162.79,8434.88,8162.79,8434.88,8900],["2010-11-24",8344.19,8344.19,8162.79,8253.49,26800],["2010-11-25",8525.58,8706.98,8525.58,8706.98,57500],["2010-11-26",8706.98,8888.37,8434.88,8616.28,52900],["2010-11-29",8344.19,9160.47,8344.19,9160.47,107000],["2010-11-30",9341.86,9432.56,9160.47,9432.56,107200],["2010-12-01",9976.74,9976.74,8979.07,8979.07,69900],["2010-12-02",9432.56,9704.65,9069.77,9523.26,81400],["2010-12-03",9976.74,10067.44,9886.05,10067.44,138300],["2010-12-06",10067.44,10702.33,9613.95,10067.44,64100],["2010-12-07",10158.14,10248.84,9613.95,9613.95,58300],["2010-12-08",9251.16,9251.16,9160.47,9160.47,33500],["2010-12-09",9069.77,9251.16,8616.28,9160.47,33700],["2010-12-10",9160.47,9523.26,9069.77,9523.26,89100],["2010-12-13",10067.44,10067.44,9886.05,10067.44,83800],["2010-12-14",10067.44,10067.44,9432.56,9432.56,62400],["2010-12-15",9160.47,9523.26,9069.77,9251.16,20300],["2010-12-16",9160.47,9886.05,9069.77,9886.05,140700],["2010-12-17",10339.53,10339.53,10248.84,10339.53,149300],["2010-12-20",10974.42,10974.42,9976.74,9976.74,55600],["2010-12-21",9976.74,9976.74,9704.65,9886.05,31000],["2010-12-22",9795.35,9976.74,9341.86,9341.86,45000],["2010-12-23",9523.26,9523.26,8979.07,9069.77,47400],["2010-12-24",9251.16,9251.16,9069.77,9069.77,26400],["2010-12-27",8979.07,9251.16,8979.07,9069.77,18900],["2010-12-28",9523.26,9523.26,9251.16,9341.86,14400],["2010-12-29",9432.56,9432.56,9251.16,9251.16,1000],["2010-12-30",9251.16,9341.86,8888.37,9069.77,26200],["2010-12-31",8979.07,9251.16,8797.67,9069.77,71800],["2011-01-04",8888.37,9251.16,8888.37,9069.77,25300],["2011-01-05",8979.07,8979.07,8797.67,8888.37,11300],["2011-01-06",8888.37,8979.07,8616.28,8979.07,12600],["2011-01-07",8706.98,8797.67,8706.98,8706.98,17500],["2011-01-10",8706.98,8706.98,8616.28,8616.28,12200],["2011-01-11",8344.19,8434.88,8162.79,8162.79,23200],["2011-01-12",8616.28,8616.28,8162.79,8253.49,17000],["2011-01-13",8253.49,8525.58,8253.49,8344.19,2700],["2011-01-14",8616.28,8616.28,8434.88,8434.88,7700],["2011-01-17",8525.58,8706.98,8525.58,8525.58,9400],["2011-01-18",8434.88,8525.58,8253.49,8253.49,20200],["2011-01-19",8344.19,8344.19,7890.7,8253.49,57200],["2011-01-20",8253.49,8434.88,8162.79,8344.19,21800],["2011-01-21",8525.58,8525.58,7981.4,8344.19,13000],["2011-01-24",8162.79,8162.79,7800.0,7800.0,35600],["2011-01-25",8162.79,8162.79,7800.0,7800.0,13700],["2011-01-26",7800.0,8072.09,7800.0,8072.09,2800],["2011-01-27",8253.49,8253.49,7890.7,8162.79,10000],["2011-01-28",8162.79,8162.79,8072.09,8072.09,14600],["2011-02-08",8434.88,8434.88,8344.19,8344.19,400],["2011-02-09",8434.88,8434.88,7800.0,7981.4,18700],["2011-02-10",7890.7,8162.79,7890.7,7981.4,1900],["2011-02-11",7981.4,8162.79,7890.7,8072.09,9500],["2011-02-14",7981.4,8072.09,7890.7,7981.4,4500],["2011-02-15",7800.0,8072.09,7800.0,7981.4,3100],["2011-02-16",7890.7,7890.7,7618.6,7618.6,8000],["2011-02-17",7800.0,7800.0,7527.91,7527.91,13800],["2011-02-18",7618.6,7618.6,7255.81,7346.51,37200],["2011-02-21",7074.42,7255.81,6893.02,7165.12,28600],["2011-02-22",7165.12,7165.12,6983.72,7165.12,9200],["2011-02-23",7165.12,7255.81,7074.42,7255.81,18600],["2011-02-24",7165.12,7165.12,7165.12,7165.12,8300],["2011-02-25",7165.12,7437.21,7165.12,7437.21,16800],["2011-02-28",7437.21,7437.21,7074.42,7255.81,5700],["2011-03-01",7165.12,7165.12,6802.33,6893.02,21500],["2011-03-02",6983.72,6983.72,6620.93,6620.93,5300],["2011-03-03",6983.72,6983.72,6530.23,6802.33,5500],["2011-03-04",6711.63,6711.63,6711.63,6711.63,6400],["2011-03-07",6711.63,6802.33,6711.63,6802.33,3200],["2011-03-08",6711.63,6802.33,6711.63,6802.33,16300],["2011-03-09",6530.23,6711.63,6348.84,6439.53,13900],["2011-03-10",6530.23,6802.33,6530.23,6802.33,11700],["2011-03-11",6893.02,7165.12,6893.02,7165.12,42800],["2011-03-14",7255.81,7255.81,6711.63,6711.63,3200],["2011-03-15",6620.93,6711.63,6530.23,6530.23,4500],["2011-03-16",6802.33,6802.33,6258.14,6439.53,6300],["2011-03-17",6530.23,6620.93,6348.84,6620.93,31000],["2011-03-18",6620.93,6893.02,6620.93,6893.02,22700],["2011-03-21",6893.02,7074.42,6802.33,6893.02,4700],["2011-03-22",6893.02,6893.02,6711.63,6711.63,8500],["2011-03-23",6711.63,6711.63,6530.23,6711.63,5400],["2011-03-24",6620.93,6620.93,6530.23,6530.23,13900],["2011-03-25",6439.53,6530.23,6348.84,6348.84,13300],["2011-03-28",6711.63,6802.33,6530.23,6802.33,20900],["2011-03-29",6802.33,6802.33,6620.93,6711.63,6400],["2011-03-30",6439.53,6711.63,6439.53,6711.63,4100],["2011-03-31",6620.93,6620.93,6439.53,6439.53,9000],["2011-04-01",6348.84,6530.23,6258.14,6530.23,9800],["2011-04-04",6530.23,6530.23,6167.44,6530.23,600],["2011-04-05",6439.53,6530.23,6348.84,6348.84,10100],["2011-04-06",6348.84,6530.23,6348.84,6530.23,12500],["2011-04-07",6530.23,6530.23,6439.53,6439.53,9700],["2011-04-08",6348.84,6348.84,6258.14,6348.84,4400],["2011-04-13",6167.44,6258.14,6076.74,6167.44,10600],["2011-04-14",6076.74,6167.44,5986.05,5986.05,11600],["2011-04-15",5713.95,5895.35,5713.95,5804.65,34800],["2011-04-18",5441.86,5986.05,5351.16,5441.86,20100],["2011-04-19",5079.07,5441.86,5079.07,5260.47,20400],["2011-04-20",5441.86,5441.86,5260.47,5260.47,9400],["2011-04-21",5169.77,5441.86,5079.07,5169.77,6500],["2011-04-22",4897.67,5169.77,4897.67,4988.37,8400],["2011-04-25",4806.98,5351.16,4806.98,5351.16,15300],["2011-04-26",4897.67,5079.07,4897.67,4897.67,29700],["2011-04-27",4988.37,4988.37,4988.37,4988.37,32500],["2011-04-28",5079.07,5169.77,4988.37,5169.77,11500],["2011-04-29",4988.37,5169.77,4988.37,5169.77,4300],["2011-05-04",5169.77,5169.77,5169.77,5169.77,8500],["2011-05-05",5351.16,5351.16,5079.07,5079.07,3000],["2011-05-06",5079.07,5260.47,5079.07,5169.77,25200],["2011-05-09",4806.98,5260.47,4806.98,5260.47,4000],["2011-05-10",5441.86,5441.86,5169.77,5351.16,5000],["2011-05-11",5441.86,5441.86,4988.37,5441.86,9000],["2011-05-12",4897.67,5441.86,4897.67,5079.07,4800],["2011-05-13",5169.77,5351.16,5079.07,5169.77,19600],["2011-05-16",5351.16,5441.86,5169.77,5169.77,5200],["2011-05-17",4897.67,5351.16,4897.67,4897.67,16800],["2011-05-18",4716.28,5079.07,4716.28,4988.37,2200],["2011-05-19",4806.98,4988.37,4806.98,4988.37,6800],["2011-05-20",4988.37,4988.37,4625.58,4625.58,4600],["2011-05-23",4534.88,4534.88,4444.19,4444.19,5200],["2011-05-24",4172.09,4172.09,4172.09,4172.09,2800],["2011-05-25",4081.4,4444.19,3900.0,3990.7,21500],["2011-05-26",3718.6,4081.4,3718.6,4081.4,21300],["2011-05-27",3627.91,3990.7,3627.91,3990.7,4200],["2011-05-30",3718.6,4262.79,3718.6,4262.79,18400],["2011-05-31",3900.0,4262.79,3900.0,3990.7,6000],["2011-06-01",4081.4,4172.09,4081.4,4172.09,18800],["2011-06-02",4444.19,4444.19,4172.09,4444.19,18400],["2011-06-03",4625.58,4625.58,4172.09,4353.49,17000],["2011-06-06",4081.4,4444.19,3990.7,4444.19,1100],["2011-06-07",4353.49,4353.49,4172.09,4353.49,17700],["2011-06-08",4534.88,4534.88,4262.79,4262.79,9200],["2011-06-09",4081.4,4353.49,4081.4,4172.09,20100],["2011-06-10",4353.49,4444.19,4353.49,4444.19,94900],["2011-06-13",4444.19,4716.28,4444.19,4716.28,25200],["2011-06-14",4988.37,4988.37,4534.88,4988.37,39800],["2011-06-15",4625.58,4897.67,4625.58,4625.58,12600],["2011-06-16",4444.19,4716.28,4444.19,4716.28,32000],["2011-06-17",4444.19,4444.19,4262.79,4262.79,31500],["2011-06-20",4172.09,4172.09,4081.4,4081.4,13700],["2011-06-21",4081.4,4353.49,4081.4,4353.49,5900],["2011-06-22",4081.4,4081.4,3990.7,4081.4,6600],["2011-06-23",3900.0,4081.4,3900.0,4081.4,2100],["2011-06-24",3809.3,4262.79,3809.3,4172.09,10900],["2011-06-27",4081.4,4081.4,4081.4,4081.4,1000],["2011-06-28",4262.79,4262.79,3900.0,3900.0,3400],["2011-06-29",3900.0,3900.0,3900.0,3900.0,1000],["2011-06-30",3990.7,3990.7,3809.3,3809.3,3900],["2011-07-01",3718.6,3718.6,3627.91,3627.91,28000],["2011-07-04",3627.91,3718.6,3537.21,3627.91,7100],["2011-07-05",3718.6,3809.3,3718.6,3809.3,14000],["2011-07-06",3809.3,3809.3,3809.3,3809.3,6200],["2011-07-07",3809.3,3809.3,3809.3,3809.3,100],["2011-07-08",3809.3,3809.3,3627.91,3627.91,31700],["2011-07-11",3718.6,3718.6,3446.51,3627.91,9400],["2011-07-12",3627.91,3627.91,3446.51,3627.91,3000],["2011-07-13",3537.21,3537.21,3537.21,3537.21,0],["2011-07-14",3446.51,3537.21,3446.51,3537.21,23500],["2011-07-15",3627.91,3627.91,3537.21,3537.21,2500],["2011-07-18",3446.51,3718.6,3446.51,3718.6,3100],["2011-07-19",3627.91,3627.91,3627.91,3627.91,5400],["2011-07-20",3627.91,3718.6,3627.91,3718.6,10200],["2011-07-21",3718.6,3718.6,3627.91,3627.91,12000],["2011-07-22",3537.21,3627.91,3446.51,3446.51,16500],["2011-07-25",3446.51,3446.51,3265.12,3265.12,6900],["2011-07-26",3265.12,3355.81,3265.12,3355.81,4100],["2011-07-27",3355.81,3446.51,3355.81,3446.51,1600],["2011-07-28",3355.81,3537.21,3355.81,3537.21,2400],["2011-07-29",3355.81,3537.21,3265.12,3537.21,14300],["2011-08-01",3355.81,3446.51,3265.12,3446.51,3100],["2011-08-02",3174.42,3537.21,3174.42,3446.51,4300],["2011-08-03",3174.42,3355.81,3174.42,3355.81,3000],["2011-08-04",3265.12,3446.51,3174.42,3446.51,3700],["2011-08-05",3355.81,3446.51,3355.81,3446.51,300],["2011-08-08",3537.21,3627.91,3355.81,3355.81,9100],["2011-08-09",3355.81,3355.81,3355.81,3355.81,12000],["2011-08-10",3355.81,3355.81,3355.81,3355.81,1600],["2011-08-11",3265.12,3265.12,3265.12,3265.12,2900],["2011-08-12",3446.51,3446.51,3355.81,3355.81,600],["2011-08-15",3446.51,3446.51,3265.12,3265.12,800],["2011-08-16",3174.42,3446.51,3174.42,3355.81,5300],["2011-08-17",3446.51,3446.51,3174.42,3446.51,6900],["2011-08-18",3446.51,3537.21,3265.12,3537.21,6800],["2011-08-19",3446.51,3446.51,3265.12,3265.12,1100],["2011-08-22",3446.51,3446.51,3355.81,3355.81,7800],["2011-08-23",3355.81,3446.51,3265.12,3265.12,7600],["2011-08-24",3265.12,3446.51,3265.12,3446.51,5600],["2011-08-25",3446.51,3446.51,3355.81,3355.81,2000],["2011-08-26",3446.51,3446.51,3265.12,3355.81,6700],["2011-08-29",3446.51,3446.51,3265.12,3446.51,10500],["2011-08-30",3537.21,3627.91,3446.51,3537.21,15700],["2011-08-31",3446.51,3627.91,3446.51,3537.21,15400],["2011-09-01",3718.6,3809.3,3627.91,3809.3,20800],["2011-09-05",3809.3,3809.3,3627.91,3809.3,8300],["2011-09-06",3627.91,3627.91,3627.91,3627.91,8000],["2011-09-07",3809.3,3809.3,3718.6,3718.6,9500],["2011-09-08",3537.21,3809.3,3537.21,3809.3,21600],["2011-09-09",3718.6,3900.0,3718.6,3900.0,98500],["2011-09-12",3990.7,3990.7,3990.7,3990.7,20700],["2011-09-13",4262.79,4262.79,4262.79,4262.79,14100],["2011-09-14",4534.88,4534.88,4444.19,4534.88,193700],["2011-09-15",4534.88,4806.98,4444.19,4806.98,176200],["2011-09-16",4897.67,4988.37,4444.19,4444.19,59300],["2011-09-19",4262.79,4625.58,4262.79,4534.88,24200],["2011-09-20",4353.49,4353.49,4081.4,4081.4,48100],["2011-09-21",4262.79,4262.79,4081.4,4172.09,28900],["2011-09-22",4353.49,4444.19,4172.09,4444.19,31000],["2011-09-23",4534.88,4625.58,4353.49,4534.88,32400],["2011-09-26",4534.88,4716.28,4534.88,4534.88,24900],["2011-09-27",4625.58,4716.28,4353.49,4353.49,31100],["2011-09-28",4716.28,4716.28,4444.19,4444.19,22900],["2011-09-29",4625.58,4625.58,4262.79,4353.49,30600],["2011-09-30",4262.79,4353.49,4081.4,4081.4,10300],["2011-10-03",4172.09,4172.09,3900.0,3900.0,31000],["2011-10-04",3900.0,3900.0,3809.3,3900.0,21400],["2011-10-05",3809.3,3990.7,3809.3,3990.7,12700],["2011-10-06",4172.09,4172.09,3990.7,4172.09,8800],["2011-10-07",4172.09,4172.09,3900.0,3900.0,11400],["2011-10-10",3990.7,4081.4,3809.3,3990.7,21400],["2011-10-11",4172.09,4262.79,3990.7,3990.7,5300],["2011-10-12",3900.0,3900.0,3809.3,3809.3,23500],["2011-10-13",3809.3,3809.3,3809.3,3809.3,3000],["2011-10-14",3718.6,3900.0,3627.91,3627.91,22800],["2011-10-17",3627.91,3627.91,3446.51,3446.51,22300],["2011-10-18",3537.21,3537.21,3446.51,3537.21,6400],["2011-10-19",3627.91,3627.91,3627.91,3627.91,2800],["2011-10-20",3809.3,3809.3,3809.3,3809.3,100],["2011-10-21",3718.6,3990.7,3718.6,3990.7,24300],["2011-10-24",3900.0,3900.0,3900.0,3900.0,8000],["2011-10-25",3900.0,3900.0,3627.91,3627.91,16200],["2011-10-26",3809.3,3809.3,3627.91,3809.3,600],["2011-10-27",3718.6,3900.0,3718.6,3900.0,4700],["2011-10-28",3990.7,3990.7,3718.6,3990.7,16000],["2011-10-31",4172.09,4172.09,3809.3,3900.0,9700],["2011-11-01",3809.3,4081.4,3718.6,4081.4,2100],["2011-11-02",3718.6,4081.4,3627.91,3627.91,8700],["2011-11-03",3809.3,3809.3,3627.91,3718.6,6000],["2011-11-04",3900.0,3900.0,3627.91,3718.6,2700],["2011-11-07",3537.21,3537.21,3446.51,3537.21,31200],["2011-11-08",3627.91,3627.91,3265.12,3537.21,5700],["2011-11-09",3355.81,3537.21,3355.81,3537.21,1200],["2011-11-10",3265.12,3446.51,3265.12,3446.51,200],["2011-11-11",3265.12,3355.81,3265.12,3355.81,900],["2011-11-14",3265.12,3265.12,3174.42,3265.12,3900],["2011-11-15",3446.51,3446.51,3446.51,3446.51,100],["2011-11-16",3627.91,3627.91,3627.91,3627.91,100],["2011-11-17",3446.51,3446.51,3446.51,3446.51,100],["2011-11-18",3446.51,3446.51,3446.51,3446.51,0],["2011-11-21",3537.21,3627.91,3537.21,3627.91,2800],["2011-11-22",3446.51,3446.51,3446.51,3446.51,7600],["2011-11-23",3537.21,3537.21,3537.21,3537.21,1000],["2011-11-24",3627.91,3627.91,3537.21,3627.91,2300],["2011-11-25",3627.91,3627.91,3446.51,3627.91,3800],["2011-11-28",3627.91,3627.91,3355.81,3627.91,5800],["2011-11-29",3446.51,3446.51,3446.51,3446.51,5800],["2011-11-30",3627.91,3627.91,3627.91,3627.91,1000],["2011-12-01",3627.91,3718.6,3627.91,3718.6,1100],["2011-12-02",3718.6,3718.6,3718.6,3718.6,500],["2011-12-05",3627.91,3809.3,3627.91,3809.3,22100],["2011-12-06",3718.6,3809.3,3446.51,3627.91,6500],["2011-12-07",3627.91,3627.91,3446.51,3627.91,3100],["2011-12-08",3627.91,3627.91,3355.81,3446.51,7800],["2011-12-09",3265.12,3537.21,3265.12,3537.21,3500],["2011-12-12",3265.12,3265.12,3174.42,3174.42,2100],["2011-12-13",3265.12,3265.12,2993.02,2993.02,8400],["2011-12-14",3083.72,3083.72,3083.72,3083.72,3100],["2011-12-15",2993.02,2993.02,2902.33,2902.33,2100],["2011-12-16",3083.72,3083.72,3083.72,3083.72,8100],["2011-12-19",3174.42,3265.12,2902.33,3265.12,14600],["2011-12-20",3265.12,3355.81,3174.42,3174.42,1200],["2011-12-21",3083.72,3265.12,3083.72,3083.72,5100],["2011-12-22",3083.72,3083.72,2902.33,2993.02,14000],["2011-12-23",3083.72,3083.72,2811.63,2811.63,5900],["2011-12-26",2902.33,2902.33,2720.93,2720.93,300],["2011-12-27",2720.93,2720.93,2630.23,2630.23,2000],["2011-12-28",2902.33,2902.33,2902.33,2902.33,500],["2011-12-29",3083.72,3083.72,3083.72,3083.72,500],["2011-12-30",3174.42,3174.42,3083.72,3083.72,500],["2012-01-03",3265.12,3265.12,2993.02,2993.02,800],["2012-01-04",3174.42,3174.42,3174.42,3174.42,400],["2012-01-05",3174.42,3174.42,3174.42,3174.42,200],["2012-01-06",3174.42,3174.42,2993.02,3174.42,700],["2012-01-09",3083.72,3083.72,3083.72,3083.72,100],["2012-01-10",3083.72,3083.72,3083.72,3083.72,0],["2012-01-11",3083.72,3083.72,2902.33,3083.72,2600],["2012-01-12",3083.72,3083.72,3083.72,3083.72,100],["2012-01-13",2902.33,2902.33,2902.33,2902.33,7300],["2012-01-16",2902.33,2993.02,2720.93,2811.63,5200],["2012-01-17",2993.02,3083.72,2811.63,2902.33,7800],["2012-01-18",2993.02,2993.02,2993.02,2993.02,1000],["2012-01-19",2993.02,3083.72,2993.02,3083.72,2300],["2012-01-20",3174.42,3174.42,2902.33,2902.33,1900],["2012-01-30",2902.33,3083.72,2902.33,3083.72,13600],["2012-01-31",3083.72,3083.72,2993.02,2993.02,10000],["2012-02-01",3083.72,3174.42,2902.33,2902.33,11100],["2012-02-02",3083.72,3083.72,2902.33,3083.72,20100],["2012-02-03",2902.33,2993.02,2902.33,2993.02,6800],["2012-02-06",2993.02,2993.02,2902.33,2902.33,5100],["2012-02-07",2993.02,2993.02,2811.63,2993.02,1800],["2012-02-08",2993.02,2993.02,2902.33,2902.33,29700],["2012-02-09",2993.02,3083.72,2902.33,3083.72,81500],["2012-02-10",2993.02,3083.72,2811.63,2811.63,10100],["2012-02-13",2902.33,2902.33,2811.63,2811.63,200],["2012-02-14",2902.33,2902.33,2720.93,2902.33,2900],["2012-02-15",2902.33,2902.33,2811.63,2811.63,1100],["2012-02-16",2902.33,2902.33,2811.63,2811.63,8000],["2012-02-17",2902.33,2902.33,2902.33,2902.33,3000],["2012-02-20",2902.33,2993.02,2902.33,2993.02,22500],["2012-02-21",2993.02,2993.02,2811.63,2902.33,25200],["2012-02-22",2993.02,2993.02,2902.33,2902.33,8100],["2012-02-23",2902.33,3083.72,2902.33,3083.72,30300],["2012-02-24",2993.02,3174.42,2993.02,3083.72,34600],["2012-02-27",3083.72,3174.42,2993.02,3174.42,12000],["2012-02-28",3174.42,3174.42,3083.72,3083.72,45200],["2012-02-29",3083.72,3083.72,2993.02,2993.02,33000],["2012-03-01",3083.72,3174.42,2993.02,3174.42,33300],["2012-03-02",3083.72,3265.12,3083.72,3265.12,40000],["2012-03-05",3446.51,3446.51,3446.51,3446.51,7000],["2012-03-06",3627.91,3627.91,3537.21,3627.91,126100],["2012-03-07",3627.91,3627.91,3446.51,3627.91,18400],["2012-03-08",3355.81,3446.51,3355.81,3355.81,34400],["2012-03-09",3355.81,3355.81,3174.42,3174.42,45900],["2012-03-12",3174.42,3174.42,2993.02,2993.02,35100],["2012-03-13",3083.72,3174.42,3083.72,3083.72,13700],["2012-03-14",3174.42,3174.42,2993.02,2993.02,8200],["2012-03-15",3083.72,3265.12,3083.72,3174.42,25800],["2012-03-16",3174.42,3265.12,3083.72,3265.12,26900],["2012-03-19",3355.81,3446.51,3174.42,3174.42,8800],["2012-03-20",3083.72,3355.81,3083.72,3355.81,66400],["2012-03-21",3537.21,3537.21,3355.81,3537.21,32700],["2012-03-22",3718.6,3718.6,3627.91,3718.6,79500],["2012-03-23",3900.0,3900.0,3900.0,3900.0,23800],["2012-03-26",4172.09,4172.09,3990.7,4172.09,127700],["2012-03-27",4262.79,4262.79,3900.0,3900.0,38700],["2012-03-28",3900.0,4081.4,3809.3,4081.4,40100],["2012-03-29",4081.4,4081.4,3809.3,3809.3,7000],["2012-03-30",3627.91,3809.3,3627.91,3809.3,29500],["2012-04-03",3809.3,3900.0,3627.91,3900.0,16200],["2012-04-04",3718.6,3809.3,3718.6,3718.6,27200],["2012-04-05",3627.91,3809.3,3627.91,3809.3,14000],["2012-04-06",3718.6,3900.0,3627.91,3900.0,16200],["2012-04-09",3900.0,4081.4,3900.0,4081.4,40400],["2012-04-10",4081.4,4172.09,4081.4,4081.4,13300],["2012-04-11",4172.09,4172.09,4081.4,4081.4,15600],["2012-04-12",4081.4,4081.4,3809.3,3990.7,28800],["2012-04-13",3809.3,3900.0,3718.6,3718.6,26700],["2012-04-16",3718.6,3900.0,3627.91,3900.0,53700],["2012-04-17",4172.09,4172.09,4172.09,4172.09,94600],["2012-04-18",4444.19,4444.19,4444.19,4444.19,78200],["2012-04-19",4716.28,4716.28,4625.58,4716.28,185600],["2012-04-20",4716.28,4897.67,4534.88,4716.28,101400],["2012-04-23",4806.98,4806.98,4534.88,4625.58,86500],["2012-04-24",4534.88,4897.67,4353.49,4897.67,52100],["2012-04-25",4897.67,5079.07,4897.67,5079.07,86600],["2012-04-26",5351.16,5351.16,5351.16,5351.16,52500],["2012-04-27",5713.95,5713.95,5713.95,5713.95,39200],["2012-05-02",6076.74,6076.74,5441.86,5713.95,127900],["2012-05-03",5441.86,5623.26,5260.47,5623.26,64200],["2012-05-04",5623.26,5804.65,5351.16,5713.95,49400],["2012-05-07",6076.74,6076.74,5986.05,6076.74,106400],["2012-05-08",6439.53,6439.53,6258.14,6258.14,131800],["2012-05-09",6348.84,6530.23,6167.44,6167.44,80100],["2012-05-10",6167.44,6258.14,5895.35,5895.35,65800],["2012-05-11",5804.65,5986.05,5532.56,5532.56,135200],["2012-05-14",5623.26,5623.26,5169.77,5169.77,63900],["2012-05-15",4897.67,5079.07,4897.67,5079.07,114600],["2012-05-16",4897.67,5260.47,4806.98,5260.47,34700],["2012-05-17",5260.47,5351.16,4897.67,4988.37,29800],["2012-05-18",4897.67,5079.07,4806.98,4897.67,62900],["2012-05-21",4988.37,5079.07,4716.28,5079.07,45400],["2012-05-22",4897.67,4988.37,4806.98,4897.67,22500],["2012-05-23",4716.28,4897.67,4625.58,4897.67,33200],["2012-05-24",4625.58,4716.28,4625.58,4716.28,13400],["2012-05-25",4625.58,4897.67,4534.88,4897.67,52500],["2012-05-28",4897.67,4897.67,4716.28,4716.28,6300],["2012-05-29",4534.88,4534.88,4444.19,4534.88,14900],["2012-05-30",4534.88,4625.58,4534.88,4625.58,1000],["2012-05-31",4353.49,4625.58,4353.49,4353.49,13200],["2012-06-01",4262.79,4262.79,4172.09,4262.79,13100],["2012-06-04",4081.4,4444.19,3990.7,4444.19,6400],["2012-06-05",4534.88,4534.88,4172.09,4534.88,8800],["2012-06-06",4353.49,4625.58,4262.79,4625.58,9300],["2012-06-07",4444.19,4716.28,4353.49,4716.28,9400],["2012-06-08",4716.28,4716.28,4444.19,4716.28,16200],["2012-06-11",4716.28,4716.28,4534.88,4534.88,10200],["2012-06-12",4716.28,4716.28,4534.88,4716.28,9900],["2012-06-13",4716.28,4716.28,4444.19,4534.88,4600],["2012-06-14",4625.58,4625.58,4625.58,4625.58,500],["2012-06-15",4444.19,4716.28,4444.19,4716.28,700],["2012-06-18",4625.58,4716.28,4625.58,4716.28,800],["2012-06-19",4625.58,4625.58,4444.19,4444.19,1100],["2012-06-20",4534.88,4716.28,4172.09,4534.88,14800],["2012-06-21",4353.49,4625.58,4353.49,4625.58,12600],["2012-06-22",4806.98,4806.98,4534.88,4716.28,15000],["2012-06-25",4897.67,4897.67,4716.28,4716.28,400],["2012-06-26",4534.88,4625.58,4444.19,4444.19,9500],["2012-06-27",4534.88,4716.28,4534.88,4534.88,5900],["2012-06-28",4534.88,4534.88,4262.79,4534.88,5700],["2012-06-29",4444.19,4444.19,4262.79,4262.79,15900],["2012-07-02",4353.49,4444.19,3990.7,3990.7,19700],["2012-07-03",3718.6,3900.0,3718.6,3809.3,25200],["2012-07-04",3718.6,3809.3,3627.91,3627.91,12300],["2012-07-05",3446.51,3809.3,3446.51,3537.21,11300],["2012-07-06",3718.6,3718.6,3446.51,3718.6,5200],["2012-07-09",3537.21,3627.91,3537.21,3627.91,3600],["2012-07-10",3537.21,3718.6,3537.21,3718.6,5500],["2012-07-11",3627.91,3809.3,3627.91,3809.3,2300],["2012-07-12",3627.91,3809.3,3627.91,3809.3,15600],["2012-07-13",3718.6,3900.0,3718.6,3900.0,8100],["2012-07-16",3627.91,3809.3,3627.91,3809.3,6900],["2012-07-17",3537.21,3718.6,3537.21,3718.6,122300],["2012-07-18",3718.6,3809.3,3537.21,3809.3,11000],["2012-07-19",3809.3,3900.0,3809.3,3900.0,4000],["2012-07-20",3900.0,3990.7,3718.6,3900.0,20700],["2012-07-23",3990.7,3990.7,3990.7,3990.7,100],["2012-07-24",3809.3,3809.3,3809.3,3809.3,10500],["2012-07-25",3718.6,3809.3,3627.91,3809.3,8400],["2012-07-26",3718.6,3718.6,3627.91,3718.6,11800],["2012-07-27",3627.91,3718.6,3537.21,3718.6,24100],["2012-07-30",3718.6,3718.6,3718.6,3718.6,0],["2012-07-31",3537.21,3537.21,3537.21,3537.21,4200],["2012-08-01",3446.51,3537.21,3355.81,3355.81,13600],["2012-08-02",3537.21,3537.21,3174.42,3537.21,3300],["2012-08-03",3718.6,3718.6,3355.81,3627.91,11200],["2012-08-06",3627.91,3627.91,3446.51,3627.91,1500],["2012-08-07",3627.91,3627.91,3446.51,3537.21,1000],["2012-08-08",3446.51,3537.21,3446.51,3446.51,9400],["2012-08-09",3446.51,3537.21,3265.12,3537.21,52100],["2012-08-10",3265.12,3446.51,3265.12,3446.51,6500],["2012-08-13",3355.81,3355.81,3265.12,3265.12,23200],["2012-08-14",3355.81,3355.81,3174.42,3265.12,40400],["2012-08-15",3355.81,3355.81,3265.12,3355.81,5200],["2012-08-16",3265.12,3355.81,3265.12,3355.81,600],["2012-08-17",3265.12,3537.21,3265.12,3537.21,24800],["2012-08-20",3537.21,3627.91,3537.21,3627.91,1600],["2012-08-21",3627.91,3627.91,3627.91,3627.91,20000],["2012-08-22",3809.3,3809.3,3446.51,3446.51,49000],["2012-08-23",3265.12,3265.12,3265.12,3265.12,8000],["2012-08-24",3265.12,3265.12,3083.72,3083.72,4000],["2012-08-27",2902.33,2902.33,2902.33,2902.33,12000],["2012-08-28",2720.93,2720.93,2720.93,2720.93,27500],["2012-08-29",2630.23,2902.33,2630.23,2902.33,2800],["2012-08-30",2902.33,3083.72,2902.33,3083.72,10400],["2012-08-31",2993.02,3174.42,2993.02,3174.42,1200],["2012-09-04",3083.72,3265.12,2993.02,3265.12,8500],["2012-09-05",2993.02,3265.12,2993.02,3265.12,4400],["2012-09-06",3083.72,3174.42,3083.72,3174.42,1600],["2012-09-07",2993.02,2993.02,2993.02,2993.02,300],["2012-09-10",2811.63,2811.63,2811.63,2811.63,12900],["2012-09-11",2630.23,2902.33,2630.23,2720.93,3600],["2012-09-12",2811.63,2811.63,2811.63,2811.63,100],["2012-09-13",2993.02,2993.02,2720.93,2993.02,7800],["2012-09-14",2993.02,3083.72,2993.02,3083.72,2300],["2012-09-17",2902.33,2993.02,2902.33,2993.02,3400],["2012-09-18",2811.63,2811.63,2811.63,2811.63,2200],["2012-09-19",2720.93,2720.93,2630.23,2630.23,9600],["2012-09-20",2630.23,2720.93,2630.23,2720.93,5900],["2012-09-21",2720.93,2720.93,2720.93,2720.93,0],["2012-09-24",2539.53,2539.53,2539.53,2539.53,105900],["2012-09-25",2630.23,2630.23,2630.23,2630.23,100],["2012-09-26",2720.93,2720.93,2720.93,2720.93,100],["2012-09-27",2539.53,2720.93,2539.53,2720.93,1100],["2012-09-28",2630.23,2720.93,2630.23,2630.23,4100],["2012-10-01",2539.53,2539.53,2448.84,2448.84,5300],["2012-10-02",2358.14,2448.84,2358.14,2448.84,4600],["2012-10-03",2539.53,2539.53,2539.53,2539.53,3100],["2012-10-04",2630.23,2630.23,2630.23,2630.23,2000],["2012-10-05",2630.23,2630.23,2630.23,2630.23,0],["2012-10-08",2630.23,2720.93,2630.23,2720.93,900],["2012-10-09",2539.53,2811.63,2539.53,2539.53,2400],["2012-10-10",2720.93,2720.93,2720.93,2720.93,0],["2012-10-11",2720.93,2811.63,2720.93,2811.63,12200],["2012-10-12",2630.23,2811.63,2630.23,2630.23,16200],["2012-10-15",2630.23,2811.63,2630.23,2630.23,22400],["2012-10-16",2539.53,2811.63,2539.53,2811.63,8500],["2012-10-17",2811.63,2902.33,2811.63,2902.33,400],["2012-10-18",2902.33,2902.33,2902.33,2902.33,0],["2012-10-19",2720.93,2811.63,2720.93,2811.63,32400],["2012-10-22",2630.23,2811.63,2630.23,2811.63,6100],["2012-10-23",2630.23,2720.93,2630.23,2720.93,3600],["2012-10-24",2539.53,2720.93,2539.53,2720.93,20200],["2012-10-25",2720.93,2720.93,2720.93,2720.93,0],["2012-10-26",2720.93,2720.93,2720.93,2720.93,0],["2012-10-29",2630.23,2720.93,2630.23,2720.93,3100],["2012-10-30",2539.53,2630.23,2539.53,2630.23,500],["2012-10-31",2539.53,2630.23,2448.84,2630.23,2900],["2012-11-01",2630.23,2630.23,2539.53,2630.23,3700],["2012-11-02",2448.84,2539.53,2448.84,2539.53,4100],["2012-11-05",2448.84,2448.84,2448.84,2448.84,100],["2012-11-06",2358.14,2358.14,2358.14,2358.14,4900],["2012-11-07",2267.44,2448.84,2267.44,2448.84,11000],["2012-11-08",2539.53,2539.53,2539.53,2539.53,11000],["2012-11-09",2539.53,2630.23,2448.84,2448.84,300],["2012-11-12",2448.84,2539.53,2358.14,2358.14,1100],["2012-11-13",2358.14,2448.84,2358.14,2448.84,700],["2012-11-14",2539.53,2539.53,2448.84,2539.53,2200],["2012-11-15",2539.53,2539.53,2448.84,2539.53,27600],["2012-11-16",2448.84,2630.23,2448.84,2539.53,1800],["2012-11-19",2539.53,2539.53,2539.53,2539.53,200],["2012-11-20",2539.53,2630.23,2539.53,2630.23,2000],["2012-11-21",2630.23,2630.23,2448.84,2630.23,1000],["2012-11-22",2539.53,2539.53,2539.53,2539.53,200],["2012-11-23",2539.53,2539.53,2539.53,2539.53,0],["2012-11-26",2448.84,2448.84,2448.84,2448.84,4800],["2012-11-27",2358.14,2358.14,2358.14,2358.14,4800],["2012-11-28",2267.44,2358.14,2267.44,2358.14,2400],["2012-11-29",2267.44,2448.84,2267.44,2448.84,11900],["2012-11-30",2448.84,2539.53,2358.14,2539.53,10700],["2012-12-03",2448.84,2539.53,2448.84,2539.53,2200],["2012-12-04",2448.84,2539.53,2448.84,2539.53,800],["2012-12-05",2448.84,2539.53,2448.84,2539.53,3700],["2012-12-06",2448.84,2448.84,2448.84,2448.84,10500],["2012-12-07",2358.14,2448.84,2358.14,2448.84,3700],["2012-12-10",2448.84,2539.53,2448.84,2539.53,18200],["2012-12-11",2539.53,2630.23,2448.84,2630.23,8000],["2012-12-12",2720.93,2720.93,2539.53,2720.93,16400],["2012-12-13",2902.33,2902.33,2811.63,2902.33,39300],["2012-12-14",3083.72,3083.72,2993.02,3083.72,51200],["2012-12-17",3083.72,3083.72,2902.33,3083.72,10900],["2012-12-18",2902.33,2993.02,2902.33,2902.33,13700],["2012-12-19",2811.63,2993.02,2811.63,2993.02,13400],["2012-12-20",2902.33,2902.33,2811.63,2902.33,13400],["2012-12-21",2720.93,2811.63,2720.93,2811.63,3600],["2012-12-24",2811.63,2993.02,2811.63,2993.02,2200],["2012-12-25",2902.33,2902.33,2811.63,2811.63,2600],["2012-12-26",2720.93,2993.02,2720.93,2993.02,12100],["2012-12-27",3083.72,3083.72,2993.02,2993.02,300],["2012-12-28",2902.33,2993.02,2902.33,2993.02,2000],["2013-01-02",3083.72,3083.72,3083.72,3083.72,11100],["2013-01-03",3083.72,3083.72,2902.33,3083.72,5400],["2013-01-04",2993.02,3083.72,2993.02,3083.72,9800],["2013-01-07",3083.72,3083.72,2993.02,2993.02,6100],["2013-01-08",2902.33,2902.33,2811.63,2902.33,21900],["2013-01-09",3083.72,3083.72,2720.93,2902.33,36300],["2013-01-10",2811.63,2993.02,2811.63,2993.02,4500],["2013-01-11",2902.33,2993.02,2902.33,2993.02,13500],["2013-01-14",2811.63,2902.33,2811.63,2902.33,8400],["2013-01-15",2902.33,3174.42,2811.63,3083.72,42900],["2013-01-16",3174.42,3355.81,3083.72,3355.81,81300],["2013-01-17",3446.51,3627.91,3355.81,3537.21,30100],["2013-01-18",3537.21,3537.21,3265.12,3355.81,8100],["2013-01-21",3174.42,3174.42,3083.72,3083.72,18300],["2013-01-22",2902.33,3083.72,2902.33,2902.33,27400],["2013-01-23",2811.63,2993.02,2811.63,2993.02,2100],["2013-01-24",2811.63,3174.42,2811.63,3174.42,1300],["2013-01-25",3174.42,3265.12,2993.02,3174.42,8100],["2013-01-28",3083.72,3174.42,3083.72,3083.72,26300],["2013-01-29",2993.02,3083.72,2993.02,3083.72,25500],["2013-01-30",3083.72,3174.42,3083.72,3174.42,18800],["2013-01-31",3083.72,3174.42,2993.02,3174.42,29700],["2013-02-01",3083.72,3083.72,3083.72,3083.72,300],["2013-02-04",3174.42,3174.42,2902.33,2993.02,16300],["2013-02-05",2993.02,2993.02,2993.02,2993.02,6200],["2013-02-06",2993.02,3174.42,2993.02,3174.42,300],["2013-02-07",2993.02,3174.42,2993.02,3174.42,1100],["2013-02-08",3083.72,3265.12,2993.02,3174.42,7000],["2013-02-18",3174.42,3265.12,3083.72,3265.12,6400],["2013-02-19",3174.42,3265.12,2993.02,2993.02,10900],["2013-02-20",2993.02,3174.42,2993.02,3174.42,5900],["2013-02-21",3083.72,3083.72,3083.72,3083.72,500],["2013-02-22",2902.33,2993.02,2902.33,2993.02,5300],["2013-02-25",2902.33,3174.42,2811.63,3174.42,28000],["2013-02-26",2993.02,2993.02,2902.33,2902.33,1100],["2013-02-27",2993.02,2993.02,2993.02,2993.02,100],["2013-02-28",2993.02,2993.02,2993.02,2993.02,100],["2013-03-01",2902.33,3083.72,2902.33,2993.02,20200],["2013-03-04",2811.63,2993.02,2811.63,2993.02,800],["2013-03-05",2902.33,2993.02,2720.93,2902.33,16500],["2013-03-06",2902.33,2993.02,2902.33,2993.02,400],["2013-03-07",2993.02,2993.02,2993.02,2993.02,0],["2013-03-08",2993.02,2993.02,2993.02,2993.02,0],["2013-03-11",2993.02,2993.02,2993.02,2993.02,6000],["2013-03-12",2902.33,2993.02,2902.33,2993.02,4600],["2013-03-13",2811.63,2993.02,2811.63,2993.02,600],["2013-03-14",2993.02,2993.02,2993.02,2993.02,11600],["2013-03-15",2993.02,3083.72,2993.02,2993.02,16200],["2013-03-18",2993.02,2993.02,2902.33,2902.33,10200],["2013-03-19",2902.33,2993.02,2811.63,2993.02,4100],["2013-03-20",2902.33,3265.12,2902.33,3265.12,167700],["2013-03-21",3537.21,3537.21,3537.21,3537.21,33800],["2013-03-22",3809.3,3809.3,3627.91,3809.3,146400],["2013-03-25",3809.3,3990.7,3718.6,3990.7,87200],["2013-03-26",4081.4,4081.4,3627.91,3627.91,11200],["2013-03-27",3446.51,3627.91,3265.12,3627.91,27000],["2013-03-28",3446.51,3718.6,3446.51,3718.6,25600],["2013-03-29",3627.91,3627.91,3537.21,3627.91,9000],["2013-04-01",3627.91,3809.3,3537.21,3809.3,36100],["2013-04-02",3809.3,3900.0,3809.3,3809.3,11900],["2013-04-03",3809.3,3809.3,3537.21,3627.91,19500],["2013-04-04",3627.91,3627.91,3537.21,3627.91,12400],["2013-04-05",3809.3,3809.3,3537.21,3627.91,10800],["2013-04-08",3718.6,3990.7,3718.6,3990.7,40000],["2013-04-09",4172.09,4353.49,4172.09,4353.49,89900],["2013-04-10",4353.49,4444.19,4262.79,4353.49,63500],["2013-04-11",4534.88,4716.28,4534.88,4716.28,131700],["2013-04-12",5079.07,5169.77,4988.37,5169.77,193200],["2013-04-15",5623.26,5623.26,5441.86,5623.26,112600],["2013-04-16",6167.44,6167.44,5079.07,5260.47,132900],["2013-04-17",5351.16,5351.16,4716.28,4897.67,34700],["2013-04-18",5169.77,5351.16,5169.77,5351.16,47400],["2013-04-22",5532.56,5804.65,5441.86,5804.65,90400],["2013-04-23",5986.05,6348.84,5441.86,6258.14,97100],["2013-04-24",6439.53,6802.33,6348.84,6802.33,113400],["2013-04-25",6802.33,7346.51,6620.93,7074.42,83500],["2013-04-26",7165.12,7437.21,6530.23,7437.21,43200],["2013-05-02",6802.33,7981.4,6620.93,7981.4,67900],["2013-05-03",7618.6,8344.19,7618.6,8344.19,117700],["2013-05-06",9160.47,9160.47,8525.58,9160.47,67300],["2013-05-07",9523.26,9523.26,8434.88,9251.16,66000],["2013-05-08",9523.26,9523.26,8253.49,8253.49,33300],["2013-05-09",7437.21,8253.49,7437.21,7618.6,107600],["2013-05-10",6983.72,6983.72,6802.33,6802.33,49700],["2013-05-13",6167.44,6348.84,6167.44,6167.44,83300],["2013-05-14",5713.95,5713.95,5623.26,5623.26,16100],["2013-05-15",5079.07,6167.44,5079.07,6167.44,124100],["2013-05-16",5804.65,6076.74,5441.86,5713.95,55900],["2013-05-17",5986.05,5986.05,5169.77,5441.86,97800],["2013-05-20",4988.37,4988.37,4897.67,4897.67,41800],["2013-05-21",4444.19,5351.16,4444.19,5169.77,111300],["2013-05-22",4897.67,4897.67,4625.58,4897.67,105900],["2013-05-23",4806.98,4806.98,4262.79,4262.79,98600],["2013-05-24",4081.4,4444.19,4081.4,4081.4,52200],["2013-05-27",4353.49,4534.88,4262.79,4444.19,68000],["2013-05-28",4262.79,4444.19,4172.09,4262.79,67900],["2013-05-29",4172.09,4534.88,4172.09,4444.19,28000],["2013-05-30",4534.88,4806.98,4534.88,4806.98,59900],["2013-05-31",5260.47,5260.47,5169.77,5260.47,117500],["2013-06-03",5441.86,5532.56,4988.37,5351.16,45200],["2013-06-04",5169.77,5169.77,4716.28,4716.28,77300],["2013-06-05",4625.58,4716.28,4444.19,4534.88,55800],["2013-06-06",4444.19,4806.98,4444.19,4806.98,47900],["2013-06-07",4806.98,4806.98,4534.88,4806.98,15800],["2013-06-10",4988.37,4988.37,4806.98,4897.67,35700],["2013-06-11",5079.07,5351.16,5079.07,5351.16,172400],["2013-06-12",5713.95,5804.65,5532.56,5804.65,124000],["2013-06-13",5804.65,6348.84,5804.65,5895.35,103900],["2013-06-14",5986.05,5986.05,5441.86,5532.56,70300],["2013-06-17",5351.16,5351.16,5079.07,5079.07,104500],["2013-06-18",5260.47,5351.16,4897.67,5260.47,59800],["2013-06-19",5441.86,5713.95,5441.86,5623.26,69600],["2013-06-20",5623.26,5804.65,5260.47,5623.26,63000],["2013-06-21",5260.47,5532.56,5260.47,5532.56,54600],["2013-06-24",5532.56,5713.95,5532.56,5623.26,98200],["2013-06-25",5713.95,5713.95,5260.47,5441.86,75700],["2013-06-26",5351.16,5351.16,5169.77,5351.16,64600],["2013-06-27",5260.47,5260.47,4988.37,5169.77,54500],["2013-06-28",5623.26,5623.26,5623.26,5623.26,95200],["2013-07-01",6167.44,6167.44,6167.44,6167.44,79600],["2013-07-02",6711.63,6711.63,6711.63,6711.63,42200],["2013-07-03",7346.51,7346.51,6620.93,6802.33,195500],["2013-07-04",6802.33,6802.33,6258.14,6711.63,71000],["2013-07-05",6530.23,6711.63,6348.84,6620.93,62900],["2013-07-08",6258.14,6348.84,5895.35,5895.35,30900],["2013-07-09",6076.74,6348.84,6076.74,6348.84,37300],["2013-07-10",6348.84,6620.93,5986.05,5986.05,44100],["2013-07-11",6076.74,6258.14,6076.74,6167.44,16300],["2013-07-12",6167.44,6439.53,6167.44,6167.44,29200],["2013-07-15",6348.84,6439.53,6258.14,6258.14,35900],["2013-07-16",6348.84,6620.93,6258.14,6530.23,42400],["2013-07-17",6348.84,6530.23,6258.14,6258.14,9000],["2013-07-18",6439.53,6439.53,6348.84,6348.84,56500],["2013-07-19",6439.53,6439.53,6258.14,6348.84,23900],["2013-07-22",6348.84,6348.84,6076.74,6348.84,23000],["2013-07-23",6167.44,6258.14,6076.74,6258.14,9600],["2013-07-24",6258.14,6258.14,6076.74,6076.74,35300],["2013-07-25",6167.44,6167.44,6076.74,6167.44,5800],["2013-07-26",6076.74,6167.44,5623.26,5895.35,53500],["2013-07-29",5804.65,5804.65,5441.86,5623.26,20400],["2013-07-30",5713.95,5713.95,5441.86,5623.26,9900],["2013-07-31",5713.95,6167.44,5713.95,6167.44,51200],["2013-08-01",6711.63,6711.63,6167.44,6530.23,69900],["2013-08-02",6439.53,6711.63,6258.14,6711.63,28800],["2013-08-05",6439.53,6530.23,6258.14,6439.53,24900],["2013-08-06",6620.93,6711.63,6258.14,6348.84,17800],["2013-08-07",6258.14,6439.53,6167.44,6167.44,7600],["2013-08-08",6167.44,6348.84,5986.05,6348.84,19300],["2013-08-09",6167.44,6258.14,6076.74,6258.14,8100],["2013-08-12",6439.53,6439.53,6258.14,6258.14,3700],["2013-08-13",6167.44,6258.14,6167.44,6258.14,14800],["2013-08-14",6167.44,6167.44,5895.35,6167.44,6700],["2013-08-15",6076.74,6258.14,5986.05,6258.14,27300],["2013-08-16",6076.74,6258.14,6076.74,6076.74,17500],["2013-08-19",6167.44,6167.44,6076.74,6167.44,5100],["2013-08-20",6258.14,6348.84,6076.74,6348.84,31500],["2013-08-21",6348.84,6983.72,6348.84,6802.33,67900],["2013-08-22",6802.33,6802.33,6348.84,6620.93,8900],["2013-08-23",6530.23,6530.23,6258.14,6439.53,14100],["2013-08-26",6439.53,6439.53,6167.44,6348.84,23200],["2013-08-27",6439.53,6530.23,6348.84,6439.53,7800],["2013-08-28",6439.53,6439.53,6167.44,6348.84,45200],["2013-08-29",6348.84,6530.23,6348.84,6530.23,17300],["2013-08-30",6348.84,6439.53,6258.14,6439.53,15100],["2013-09-03",6258.14,6348.84,6167.44,6348.84,6500],["2013-09-04",6348.84,6348.84,6076.74,6076.74,19200],["2013-09-05",6258.14,6530.23,6258.14,6530.23,21800],["2013-09-06",6439.53,6530.23,6258.14,6530.23,5500],["2013-09-09",6439.53,6439.53,6076.74,6167.44,10500],["2013-09-10",6167.44,6348.84,6167.44,6258.14,1700],["2013-09-11",6348.84,6348.84,6348.84,6348.84,1200],["2013-09-12",6348.84,6348.84,6258.14,6348.84,4900],["2013-09-13",6439.53,6439.53,6258.14,6439.53,12500],["2013-09-16",6348.84,6439.53,6348.84,6439.53,5600],["2013-09-17",6258.14,6348.84,6167.44,6258.14,11000],["2013-09-18",6076.74,6530.23,6076.74,6530.23,12100],["2013-09-19",6167.44,6530.23,6167.44,6258.14,1700],["2013-09-20",6258.14,6348.84,6258.14,6258.14,20700],["2013-09-23",6258.14,6348.84,6258.14,6258.14,16800],["2013-09-24",6439.53,6802.33,6258.14,6258.14,36800],["2013-09-25",6620.93,6711.63,6348.84,6439.53,17300],["2013-09-26",6348.84,6620.93,6348.84,6620.93,21900],["2013-09-27",6620.93,6620.93,6439.53,6530.23,32100],["2013-09-30",6530.23,6620.93,6530.23,6530.23,8100],["2013-10-01",6620.93,6893.02,6620.93,6802.33,54800],["2013-10-02",6893.02,7346.51,6893.02,7255.81,71300],["2013-10-03",7255.81,7346.51,7074.42,7346.51,27000],["2013-10-04",7346.51,7346.51,7255.81,7346.51,15500],["2013-10-07",7255.81,7346.51,7255.81,7255.81,18600],["2013-10-08",7074.42,7165.12,6893.02,7074.42,17400],["2013-10-09",7165.12,7255.81,7074.42,7255.81,18500],["2013-10-10",7074.42,7255.81,7074.42,7165.12,23100],["2013-10-11",7255.81,7346.51,7255.81,7346.51,28100],["2013-10-14",7255.81,8072.09,7255.81,8072.09,64500],["2013-10-15",8616.28,8616.28,7981.4,8253.49,10400],["2013-10-16",7981.4,8253.49,7709.3,8162.79,23300],["2013-10-17",8162.79,8253.49,7709.3,8253.49,27000],["2013-10-18",8344.19,8344.19,8072.09,8253.49,4010],["2013-10-21",7890.7,8162.79,7890.7,8072.09,32100],["2013-10-22",7890.7,7890.7,7709.3,7890.7,23300],["2013-10-23",7890.7,8162.79,7800.0,8162.79,10900],["2013-10-24",7890.7,7890.7,7618.6,7618.6,35200],["2013-10-25",7437.21,7618.6,6983.72,7618.6,48500],["2013-10-28",7165.12,7346.51,6893.02,7074.42,23300],["2013-10-29",7165.12,7709.3,7165.12,7709.3,4100],["2013-10-30",7890.7,7890.7,7437.21,7437.21,4500],["2013-10-31",7255.81,7527.91,7255.81,7437.21,8100],["2013-11-01",7437.21,7527.91,7255.81,7437.21,8200],["2013-11-04",7346.51,7890.7,7346.51,7437.21,11700],["2013-11-05",7527.91,7618.6,7437.21,7618.6,8200],["2013-11-06",7618.6,7709.3,7618.6,7618.6,9000],["2013-11-07",7800.0,7890.7,7527.91,7618.6,9100],["2013-11-08",7709.3,7709.3,7709.3,7709.3,700],["2013-11-11",7437.21,7800.0,7437.21,7800.0,17900],["2013-11-12",7618.6,7800.0,7527.91,7800.0,8500],["2013-11-13",7709.3,7800.0,7618.6,7800.0,6100],["2013-11-14",7527.91,7800.0,7346.51,7800.0,4600],["2013-11-15",7165.12,7437.21,7074.42,7074.42,172400],["2013-11-18",7074.42,7074.42,7074.42,7074.42,0],["2013-11-19",7074.42,7074.42,7074.42,7074.42,0],["2013-11-20",7074.42,7074.42,7074.42,7074.42,0],["2013-11-21",7074.42,7074.42,7074.42,7074.42,0],["2013-11-22",6439.53,6530.23,6439.53,6439.53,101200],["2013-11-25",6439.53,6439.53,6439.53,6439.53,0],["2013-11-26",6439.53,6439.53,6439.53,6439.53,0],["2013-11-27",6439.53,6439.53,6439.53,6439.53,0],["2013-11-28",6439.53,6439.53,6439.53,6439.53,0],["2013-11-29",5804.65,7074.42,5804.65,6530.23,24000],["2013-12-02",6530.23,6530.23,6530.23,6530.23,0],["2013-12-03",6530.23,6530.23,6530.23,6530.23,0],["2013-12-04",6530.23,6530.23,6530.23,6530.23,0],["2013-12-05",6530.23,6530.23,6530.23,6530.23,0],["2013-12-06",6348.84,6530.23,5986.05,6530.23,62000],["2013-12-09",6530.23,6530.23,6530.23,6530.23,0],["2013-12-10",6530.23,6530.23,6530.23,6530.23,0],["2013-12-11",6530.23,6530.23,6530.23,6530.23,0],["2013-12-12",6439.53,6530.23,5986.05,6530.23,4600],["2013-12-13",6530.23,6530.23,5895.35,6167.44,18200],["2013-12-16",6258.14,6258.14,5804.65,6258.14,2500],["2013-12-17",5986.05,6258.14,5895.35,6167.44,8700],["2013-12-18",5986.05,6167.44,5895.35,6167.44,24300],["2013-12-19",5986.05,6167.44,5895.35,6167.44,12300],["2013-12-20",5895.35,6076.74,5804.65,5986.05,26300],["2013-12-23",5804.65,6167.44,5804.65,6167.44,37800],["2013-12-24",6258.14,6530.23,6076.74,6076.74,17400],["2013-12-25",6076.74,6167.44,6076.74,6167.44,17300],["2013-12-26",5986.05,6167.44,5986.05,6167.44,3400],["2013-12-27",5895.35,6076.74,5895.35,6076.74,3900],["2013-12-30",5986.05,6076.74,5895.35,6076.74,13000],["2013-12-31",5895.35,6076.74,5895.35,6076.74,9600],["2014-01-02",6076.74,6167.44,5986.05,6167.44,11600],["2014-01-03",5986.05,6167.44,5895.35,6167.44,25800],["2014-01-06",5986.05,6167.44,5986.05,5986.05,23200],["2014-01-07",5986.05,6258.14,5986.05,6167.44,11300],["2014-01-08",5986.05,6167.44,5986.05,6167.44,11600],["2014-01-09",5986.05,6167.44,5986.05,6167.44,24200],["2014-01-10",5986.05,5986.05,5986.05,5986.05,28800],["2014-01-13",5986.05,5986.05,5895.35,5986.05,7200],["2014-01-14",5986.05,5986.05,5986.05,5986.05,9900],["2014-01-15",5986.05,5986.05,5441.86,5895.35,66200],["2014-01-16",5804.65,5895.35,5713.95,5713.95,14500],["2014-01-17",5713.95,5713.95,5441.86,5713.95,20400],["2014-01-20",5441.86,5713.95,5351.16,5713.95,17400],["2014-01-21",5623.26,6167.44,5623.26,6167.44,24100],["2014-01-22",5713.95,5895.35,5623.26,5804.65,19000],["2014-01-23",5713.95,5713.95,5441.86,5441.86,7500],["2014-01-24",5532.56,5895.35,5441.86,5895.35,10700],["2014-01-27",5441.86,5804.65,5441.86,5804.65,10400],["2014-02-06",5441.86,5804.65,5441.86,5532.56,3700],["2014-02-07",5713.95,5713.95,5532.56,5623.26,14300],["2014-02-10",5532.56,5713.95,5441.86,5623.26,29700],["2014-02-11",5713.95,5713.95,5441.86,5623.26,31700],["2014-02-12",5623.26,5804.65,5623.26,5804.65,8100],["2014-02-13",5713.95,5804.65,5623.26,5804.65,23400],["2014-02-14",5804.65,6076.74,5804.65,6076.74,33700],["2014-02-17",5895.35,6167.44,5895.35,6076.74,8800],["2014-02-18",6258.14,6620.93,6258.14,6620.93,62100],["2014-02-19",6348.84,6620.93,6348.84,6620.93,6100],["2014-02-20",6530.23,6620.93,5986.05,5986.05,61900],["2014-02-21",5623.26,6258.14,5441.86,5986.05,114200],["2014-02-24",5623.26,5895.35,5623.26,5895.35,47100],["2014-02-25",5804.65,5804.65,5623.26,5804.65,43200],["2014-02-26",5713.95,5895.35,5713.95,5804.65,46800],["2014-02-27",5895.35,5986.05,5804.65,5895.35,62900],["2014-02-28",5713.95,5895.35,5713.95,5804.65,57700],["2014-03-03",5895.35,6258.14,5895.35,6167.44,89800],["2014-03-04",5986.05,6076.74,5804.65,6076.74,30400],["2014-03-05",6076.74,6348.84,6076.74,6258.14,48400],["2014-03-06",5986.05,6258.14,5986.05,6167.44,39100],["2014-03-07",6258.14,6258.14,6167.44,6258.14,18900],["2014-03-10",6167.44,6348.84,6076.74,6348.84,31600],["2014-03-11",6258.14,6439.53,6258.14,6439.53,39200],["2014-03-12",6530.23,6530.23,6348.84,6439.53,34100],["2014-03-13",6439.53,6439.53,6258.14,6439.53,18700],["2014-03-14",6348.84,6530.23,6167.44,6530.23,69600],["2014-03-17",6530.23,6802.33,6530.23,6802.33,97600],["2014-03-18",6711.63,7437.21,6711.63,7437.21,157000],["2014-03-19",7709.3,8162.79,7709.3,8162.79,158600],["2014-03-20",8253.49,8616.28,7890.7,8162.79,78800],["2014-03-21",7890.7,7981.4,7800.0,7890.7,91740],["2014-03-24",7890.7,8072.09,7890.7,7981.4,62400],["2014-03-25",8072.09,8072.09,7618.6,7890.7,93230],["2014-03-26",8434.88,8434.88,7709.3,7800.0,86700],["2014-03-27",7709.3,7709.3,7074.42,7618.6,71100],["2014-03-28",7618.6,7709.3,7346.51,7346.51,65000],["2014-03-31",6983.72,7346.51,6983.72,7074.42,19600],["2014-04-01",7074.42,7074.42,6620.93,6893.02,35600],["2014-04-02",6711.63,6802.33,6439.53,6802.33,54800],["2014-04-03",6983.72,6983.72,6711.63,6983.72,52600],["2014-04-04",6711.63,6893.02,6620.93,6893.02,24500],["2014-04-07",6620.93,6893.02,6620.93,6893.02,2900],["2014-04-08",6802.33,6893.02,6711.63,6893.02,46700],["2014-04-10",6893.02,6893.02,6620.93,6802.33,21300],["2014-04-11",6802.33,6802.33,6620.93,6802.33,1600],["2014-04-14",6802.33,6893.02,6802.33,6893.02,5500],["2014-04-15",6711.63,6711.63,6711.63,6711.63,1000],["2014-04-16",6439.53,6802.33,6258.14,6802.33,16100],["2014-04-17",6530.23,6620.93,6348.84,6439.53,24700],["2014-04-18",6620.93,6620.93,6167.44,6167.44,6400],["2014-04-21",6167.44,6167.44,6167.44,6167.44,0],["2014-04-22",6167.44,6167.44,6167.44,6167.44,0],["2014-04-23",6167.44,6167.44,6167.44,6167.44,0],["2014-04-24",6167.44,6167.44,6167.44,6167.44,0],["2014-04-25",5623.26,6167.44,5623.26,5895.35,88200],["2014-04-28",5895.35,5895.35,5895.35,5895.35,0],["2014-04-29",5895.35,5895.35,5895.35,5895.35,0],["2014-05-05",5895.35,5895.35,5895.35,5895.35,0],["2014-05-06",5895.35,5895.35,5895.35,5895.35,0],["2014-05-07",5895.35,5895.35,5895.35,5895.35,0],["2014-05-08",5895.35,5895.35,5895.35,5895.35,0],["2014-05-09",5532.56,5713.95,5351.16,5351.16,48500],["2014-05-12",5351.16,5351.16,5351.16,5351.16,0],["2014-05-13",5351.16,5351.16,5351.16,5351.16,0],["2014-05-14",5351.16,5351.16,5351.16,5351.16,0],["2014-05-15",5351.16,5351.16,5351.16,5351.16,0],["2014-05-16",5623.26,5713.95,5351.16,5441.86,2200],["2014-05-19",5441.86,5441.86,5441.86,5441.86,0],["2014-05-20",5441.86,5441.86,5441.86,5441.86,0],["2014-05-21",5441.86,5441.86,5441.86,5441.86,0],["2014-05-22",5441.86,5441.86,5441.86,5441.86,0],["2014-05-23",5169.77,5260.47,5079.07,5169.77,6500],["2014-05-26",5169.77,5169.77,5169.77,5169.77,0],["2014-05-27",5169.77,5169.77,5169.77,5169.77,0],["2014-05-28",5169.77,5169.77,5169.77,5169.77,0],["2014-05-29",5169.77,5169.77,5169.77,5169.77,0],["2014-05-30",4988.37,5079.07,4716.28,4716.28,43600],["2014-06-02",4716.28,4716.28,4716.28,4716.28,0],["2014-06-03",4716.28,4716.28,4716.28,4716.28,0],["2014-06-04",4716.28,4716.28,4716.28,4716.28,0],["2014-06-05",4716.28,4716.28,4716.28,4716.28,0],["2014-06-06",4988.37,4988.37,4988.37,4988.37,100],["2014-06-09",4988.37,4988.37,4988.37,4988.37,0],["2014-06-10",4988.37,4988.37,4988.37,4988.37,0],["2014-06-11",4988.37,4988.37,4988.37,4988.37,0],["2014-06-12",4988.37,4988.37,4988.37,4988.37,0],["2014-06-13",5260.47,5260.47,4625.58,4716.28,49300],["2014-06-16",4716.28,4716.28,4716.28,4716.28,0],["2014-06-17",4716.28,4716.28,4716.28,4716.28,0],["2014-06-18",4716.28,4716.28,4716.28,4716.28,0],["2014-06-19",4716.28,4716.28,4716.28,4716.28,0],["2014-06-20",4716.28,4988.37,4625.58,4625.58,21700],["2014-06-23",4625.58,4625.58,4625.58,4625.58,0],["2014-06-24",4625.58,4625.58,4625.58,4625.58,0],["2014-06-25",4625.58,4625.58,4625.58,4625.58,0],["2014-06-26",4625.58,4625.58,4625.58,4625.58,0],["2014-06-27",4625.58,4716.28,4625.58,4625.58,19100],["2014-06-30",4625.58,4625.58,4625.58,4625.58,0],["2014-07-01",4625.58,4625.58,4625.58,4625.58,0],["2014-07-02",4625.58,4625.58,4625.58,4625.58,0],["2014-07-03",4625.58,4625.58,4625.58,4625.58,0],["2014-07-04",4625.58,4716.28,4534.88,4534.88,39400],["2014-07-07",4534.88,4534.88,4534.88,4534.88,0],["2014-07-08",4534.88,4534.88,4534.88,4534.88,0],["2014-07-09",4534.88,4534.88,4534.88,4534.88,0],["2014-07-10",4534.88,4534.88,4534.88,4534.88,0],["2014-07-11",4625.58,4625.58,4534.88,4625.58,37300],["2014-07-14",4625.58,4625.58,4625.58,4625.58,0],["2014-07-15",4625.58,4625.58,4625.58,4625.58,0],["2014-07-16",4625.58,4625.58,4625.58,4625.58,0],["2014-07-17",4625.58,4625.58,4625.58,4625.58,0],["2014-07-18",4716.28,4806.98,4625.58,4625.58,65700],["2014-07-21",4625.58,4625.58,4625.58,4625.58,0],["2014-07-22",4625.58,4625.58,4625.58,4625.58,0],["2014-07-23",4625.58,4625.58,4625.58,4625.58,0],["2014-07-24",4625.58,4625.58,4625.58,4625.58,0],["2014-07-25",4625.58,4716.28,4534.88,4716.28,32200],["2014-07-28",4716.28,4716.28,4716.28,4716.28,0],["2014-07-29",4716.28,4716.28,4716.28,4716.28,0],["2014-07-30",4716.28,4716.28,4716.28,4716.28,0],["2014-07-31",4716.28,4716.28,4716.28,4716.28,0],["2014-08-01",5169.77,5169.77,5169.77,5169.77,28100],["2014-08-04",5169.77,5169.77,5169.77,5169.77,0],["2014-08-05",5169.77,5169.77,5169.77,5169.77,0],["2014-08-06",5169.77,5169.77,5169.77,5169.77,0],["2014-08-07",5169.77,5169.77,5169.77,5169.77,0],["2014-08-08",5623.26,5623.26,5351.16,5623.26,58300],["2014-08-11",5623.26,5623.26,5623.26,5623.26,0],["2014-08-12",5623.26,5623.26,5623.26,5623.26,0],["2014-08-13",5623.26,5623.26,5623.26,5623.26,0],["2014-08-14",5623.26,5623.26,5623.26,5623.26,0],["2014-08-15",6167.44,6167.44,5986.05,6167.44,218300],["2014-08-18",6167.44,6167.44,6167.44,6167.44,0],["2014-08-19",6167.44,6167.44,6167.44,6167.44,0],["2014-08-20",6167.44,6167.44,6167.44,6167.44,0],["2014-08-21",6167.44,6167.44,6167.44,6167.44,0],["2014-08-22",6167.44,6711.63,5986.05,6711.63,190400],["2014-08-25",6711.63,6711.63,6711.63,6711.63,0],["2014-08-26",6711.63,6711.63,6711.63,6711.63,0],["2014-08-27",6711.63,6711.63,6711.63,6711.63,0],["2014-08-28",6711.63,6711.63,6711.63,6711.63,0],["2014-08-29",6711.63,6711.63,6439.53,6711.63,40300],["2014-09-03",6711.63,6711.63,6711.63,6711.63,0],["2014-09-04",6711.63,6711.63,6711.63,6711.63,0],["2014-09-05",6711.63,6802.33,6348.84,6620.93,29700],["2014-09-08",6620.93,6620.93,6620.93,6620.93,0],["2014-09-09",6620.93,6620.93,6620.93,6620.93,0],["2014-09-10",6620.93,6620.93,6620.93,6620.93,0],["2014-09-11",6620.93,6620.93,6620.93,6620.93,0],["2014-09-12",5986.05,6983.72,5986.05,6893.02,77100],["2014-09-15",6893.02,6893.02,6893.02,6893.02,0],["2014-09-16",6893.02,6893.02,6893.02,6893.02,0],["2014-09-17",6893.02,6893.02,6893.02,6893.02,0],["2014-09-18",6893.02,6893.02,6893.02,6893.02,0],["2014-09-19",6620.93,6893.02,6439.53,6439.53,21000],["2014-09-22",6439.53,6439.53,6439.53,6439.53,0],["2014-09-23",6439.53,6439.53,6439.53,6439.53,0],["2014-09-24",6439.53,6439.53,6439.53,6439.53,0],["2014-09-25",6439.53,6439.53,6439.53,6439.53,0],["2014-09-26",6530.23,6802.33,6530.23,6711.63,61940],["2014-09-29",6711.63,6711.63,6711.63,6711.63,0],["2014-09-30",6711.63,6711.63,6711.63,6711.63,0],["2014-10-01",6711.63,6711.63,6711.63,6711.63,0],["2014-10-02",6711.63,6711.63,6711.63,6711.63,0],["2014-10-03",7074.42,7255.81,6711.63,6893.02,52200],["2014-10-06",6893.02,6893.02,6893.02,6893.02,0],["2014-10-07",6893.02,6893.02,6893.02,6893.02,0],["2014-10-08",6893.02,6893.02,6893.02,6893.02,0],["2014-10-09",6893.02,6893.02,6893.02,6893.02,0],["2014-10-10",6711.63,7074.42,6711.63,6802.33,65600],["2014-10-13",6802.33,6802.33,6802.33,6802.33,0],["2014-10-14",6802.33,6802.33,6802.33,6802.33,0],["2014-10-15",6802.33,6802.33,6802.33,6802.33,0],["2014-10-16",6802.33,6802.33,6802.33,6802.33,0],["2014-10-17",6348.84,6711.63,6348.84,6620.93,27000],["2014-10-20",6620.93,6620.93,6620.93,6620.93,0],["2014-10-21",6620.93,6620.93,6620.93,6620.93,0],["2014-10-22",6620.93,6620.93,6620.93,6620.93,0],["2014-10-23",6620.93,6620.93,6620.93,6620.93,0],["2014-10-24",6348.84,6348.84,6076.74,6348.84,50000],["2014-10-27",6348.84,6348.84,6348.84,6348.84,0],["2014-10-28",6348.84,6348.84,6348.84,6348.84,0],["2014-10-29",6348.84,6348.84,6348.84,6348.84,0],["2014-10-30",6348.84,6348.84,6348.84,6348.84,0],["2014-10-31",6348.84,6530.23,6258.14,6439.53,42600],["2014-11-03",6439.53,6439.53,6439.53,6439.53,0],["2014-11-04",6439.53,6439.53,6439.53,6439.53,0],["2014-11-05",6439.53,6439.53,6439.53,6439.53,0],["2014-11-06",6439.53,6439.53,6439.53,6439.53,0],["2014-11-07",6620.93,6983.72,6439.53,6983.72,141900],["2014-11-10",6983.72,6983.72,6983.72,6983.72,0],["2014-11-11",6983.72,6983.72,6983.72,6983.72,0],["2014-11-12",6983.72,6983.72,6983.72,6983.72,0],["2014-11-13",6983.72,6983.72,6983.72,6983.72,0],["2014-11-14",6983.72,7618.6,6983.72,7618.6,151000],["2014-11-17",7618.6,7618.6,7618.6,7618.6,0],["2014-11-18",7618.6,7618.6,7618.6,7618.6,0],["2014-11-19",7618.6,7618.6,7618.6,7618.6,0],["2014-11-20",7618.6,7618.6,7618.6,7618.6,0],["2014-11-21",7618.6,8344.19,7618.6,8344.19,180300],["2014-11-24",8344.19,8344.19,8344.19,8344.19,0],["2014-11-25",8344.19,8344.19,8344.19,8344.19,0],["2014-11-26",8344.19,8344.19,8344.19,8344.19,0],["2014-11-27",8344.19,8344.19,8344.19,8344.19,0],["2014-11-28",8616.28,8616.28,7890.7,7890.7,63900],["2014-12-01",7890.7,7890.7,7890.7,7890.7,0],["2014-12-02",7890.7,7890.7,7890.7,7890.7,0],["2014-12-03",7890.7,7890.7,7890.7,7890.7,0],["2014-12-04",7890.7,7890.7,7890.7,7890.7,0],["2014-12-05",7890.7,7981.4,7800.0,7890.7,91102],["2014-12-08",7890.7,7890.7,7890.7,7890.7,0],["2014-12-09",7890.7,7890.7,7890.7,7890.7,0],["2014-12-10",7890.7,7890.7,7890.7,7890.7,0],["2015-01-09",7890.7,7890.7,7709.3,7709.3,43100],["2015-01-12",7709.3,7709.3,7709.3,7709.3,0],["2015-01-13",7709.3,7709.3,7709.3,7709.3,0],["2015-01-14",7709.3,7709.3,7709.3,7709.3,0],["2015-01-15",7709.3,7709.3,7709.3,7709.3,0],["2015-01-16",7255.81,7618.6,7255.81,7346.51,71700],["2015-01-19",7346.51,7346.51,7346.51,7346.51,0],["2015-01-20",7346.51,7346.51,7346.51,7346.51,0],["2015-01-21",7346.51,7346.51,7346.51,7346.51,0],["2015-01-22",7346.51,7346.51,7346.51,7346.51,0],["2015-01-23",7437.21,7437.21,6983.72,7074.42,89600],["2015-01-26",7074.42,7074.42,7074.42,7074.42,0],["2015-01-27",7074.42,7074.42,7074.42,7074.42,0],["2015-01-28",7074.42,7074.42,7074.42,7074.42,0],["2015-01-29",7074.42,7074.42,7074.42,7074.42,0],["2015-01-30",6983.72,7165.12,6802.33,6983.72,35300],["2015-02-02",6983.72,6983.72,6983.72,6983.72,0],["2015-02-03",6983.72,6983.72,6983.72,6983.72,0],["2015-02-04",6983.72,6983.72,6983.72,6983.72,0],["2015-02-05",6983.72,6983.72,6983.72,6983.72,0],["2015-02-06",7255.81,7346.51,7074.42,7346.51,9200],["2015-02-09",7346.51,7346.51,7346.51,7346.51,0],["2015-02-10",7346.51,7346.51,7346.51,7346.51,0],["2015-02-11",7346.51,7346.51,7346.51,7346.51,0],["2015-02-12",7346.51,7346.51,7346.51,7346.51,0],["2015-02-13",7346.51,7527.91,7346.51,7527.91,62100],["2015-02-24",7527.91,7527.91,7527.91,7527.91,0],["2015-02-25",7527.91,7527.91,7527.91,7527.91,0],["2015-02-26",7527.91,7527.91,7527.91,7527.91,0],["2015-02-27",8072.09,8072.09,7437.21,7527.91,19100],["2015-03-02",7527.91,7527.91,7527.91,7527.91,0],["2015-03-03",7527.91,7527.91,7527.91,7527.91,0],["2015-03-04",7527.91,7527.91,7527.91,7527.91,0],["2015-03-05",7527.91,7527.91,7527.91,7527.91,0],["2015-03-06",7527.91,7527.91,7255.81,7437.21,22700],["2015-03-09",7437.21,7437.21,7437.21,7437.21,0],["2015-03-10",7437.21,7437.21,7437.21,7437.21,0],["2015-03-11",7437.21,7437.21,7437.21,7437.21,0],["2015-03-12",7437.21,7437.21,7437.21,7437.21,0],["2015-03-13",7437.21,7800.0,7437.21,7709.3,4500],["2015-03-16",7709.3,7709.3,7709.3,7709.3,0],["2015-03-17",7709.3,7709.3,7709.3,7709.3,0],["2015-03-18",7709.3,7709.3,7709.3,7709.3,0],["2015-03-19",7709.3,7709.3,7709.3,7709.3,0],["2015-03-20",8162.79,8162.79,7527.91,7800.0,14200],["2015-03-23",7800.0,7800.0,7800.0,7800.0,0],["2015-03-24",7800.0,7800.0,7800.0,7800.0,0],["2015-03-25",7800.0,7800.0,7800.0,7800.0,0],["2015-03-26",7800.0,7800.0,7800.0,7800.0,0],["2015-03-27",8072.09,8072.09,7074.42,7527.91,17600],["2015-03-30",7527.91,7527.91,7527.91,7527.91,0],["2015-03-31",7527.91,7527.91,7527.91,7527.91,0],["2015-04-01",7527.91,7527.91,7527.91,7527.91,0],["2015-04-02",7527.91,7527.91,7527.91,7527.91,0],["2015-04-03",7709.3,7709.3,6802.33,6802.33,33100],["2015-04-06",6802.33,6802.33,6802.33,6802.33,0],["2015-04-07",6802.33,6802.33,6802.33,6802.33,0],["2015-04-08",6802.33,6802.33,6802.33,6802.33,0],["2015-04-09",6802.33,6802.33,6802.33,6802.33,0],["2015-04-10",6167.44,7074.42,6167.44,6802.33,56800],["2015-04-13",6802.33,6802.33,6802.33,6802.33,0],["2015-04-14",6802.33,6802.33,6802.33,6802.33,0],["2015-04-15",6802.33,6802.33,6802.33,6802.33,0],["2015-04-16",6802.33,6802.33,6802.33,6802.33,0],["2015-04-17",6258.14,6439.53,6258.14,6348.84,12400],["2015-04-20",6348.84,6348.84,6348.84,6348.84,0],["2015-04-21",6348.84,6348.84,6348.84,6348.84,0],["2015-04-22",6348.84,6348.84,6348.84,6348.84,0],["2015-04-23",6348.84,6348.84,6348.84,6348.84,0],["2015-04-24",6439.53,6530.23,6439.53,6530.23,4000],["2015-04-27",6530.23,6530.23,6530.23,6530.23,0],["2015-05-04",6530.23,6530.23,6530.23,6530.23,0],["2015-05-05",6530.23,6530.23,6530.23,6530.23,0],["2015-05-06",6530.23,6530.23,6530.23,6530.23,0],["2015-05-07",6530.23,6530.23,6530.23,6530.23,0],["2015-05-08",5986.05,6983.72,5986.05,6893.02,4600],["2015-05-11",6893.02,6893.02,6893.02,6893.02,0],["2015-05-12",7437.21,7437.21,7165.12,7255.81,5900],["2015-05-13",7709.3,7709.3,7709.3,7709.3,300],["2015-05-14",7890.7,7890.7,7890.7,7890.7,200],["2015-05-15",8162.79,8162.79,7165.12,7437.21,3900],["2015-05-18",6893.02,7255.81,6893.02,7255.81,1300],["2015-05-19",6893.02,7346.51,6893.02,7346.51,1100],["2015-05-20",7346.51,7346.51,7346.51,7346.51,0],["2015-05-21",7437.21,7437.21,7437.21,7437.21,100],["2015-05-22",6711.63,7437.21,6711.63,7437.21,1100],["2015-05-25",7437.21,7437.21,7437.21,7437.21,0],["2015-05-26",6893.02,7346.51,6711.63,7346.51,4000],["2015-05-27",7346.51,7346.51,7346.51,7346.51,0],["2015-05-28",7346.51,7346.51,7346.51,7346.51,0],["2015-05-29",7255.81,7255.81,7255.81,7255.81,1500],["2015-06-01",7255.81,7346.51,7255.81,7255.81,4000],["2015-06-02",7255.81,7255.81,6983.72,7255.81,5900],["2015-06-03",7255.81,7255.81,7255.81,7255.81,0],["2015-06-04",7165.12,7255.81,7165.12,7255.81,1300],["2015-06-05",7074.42,7255.81,7074.42,7255.81,1100],["2015-06-08",7165.12,7165.12,6893.02,7165.12,13600],["2015-06-09",6893.02,6893.02,6802.33,6802.33,3600],["2015-06-10",7074.42,7074.42,6802.33,6983.72,700],["2015-06-11",6530.23,7255.81,6530.23,7074.42,10300],["2015-06-12",6983.72,7709.3,6983.72,7074.42,13700],["2015-06-15",7074.42,7255.81,7074.42,7255.81,2600],["2015-06-16",7165.12,7346.51,7074.42,7165.12,2900],["2015-06-17",7074.42,7165.12,6983.72,7165.12,900],["2015-06-18",6983.72,7165.12,6983.72,7165.12,600],["2015-06-19",7346.51,7527.91,7255.81,7255.81,14800],["2015-06-22",6983.72,7255.81,6983.72,7255.81,1900],["2015-06-23",6983.72,7255.81,6893.02,7255.81,3600],["2015-06-24",6802.33,7255.81,6802.33,7255.81,1400],["2015-06-25",6802.33,7165.12,6802.33,7165.12,3100],["2015-06-26",6893.02,7074.42,6893.02,7074.42,1100],["2015-06-29",7074.42,7074.42,7074.42,7074.42,1000],["2015-06-30",7255.81,7255.81,7255.81,7255.81,100],["2015-07-01",6711.63,6983.72,6711.63,6983.72,600],["2015-07-02",6983.72,7074.42,6983.72,7074.42,1300],["2015-07-03",7074.42,7074.42,7074.42,7074.42,0],["2015-07-06",7527.91,7527.91,6802.33,6802.33,3100],["2015-07-07",7255.81,7255.81,6802.33,7074.42,3400],["2015-07-08",7074.42,7074.42,7074.42,7074.42,0],["2015-07-09",6530.23,7165.12,6530.23,7165.12,500],["2015-07-10",7074.42,7074.42,7074.42,7074.42,8100],["2015-07-13",7074.42,7074.42,7074.42,7074.42,0],["2015-07-14",7074.42,7074.42,7074.42,7074.42,0],["2015-07-15",6802.33,6802.33,6802.33,6802.33,1000],["2015-07-16",6711.63,6802.33,6711.63,6802.33,1000],["2015-07-17",6802.33,6802.33,6802.33,6802.33,0],["2015-07-20",6802.33,6802.33,6802.33,6802.33,0],["2015-07-21",7165.12,7165.12,7165.12,7165.12,100],["2015-07-22",7709.3,7709.3,7709.3,7709.3,100],["2015-07-23",7709.3,7709.3,7709.3,7709.3,0],["2015-07-24",7709.3,7709.3,7709.3,7709.3,0],["2015-07-27",7709.3,7709.3,7709.3,7709.3,0],["2015-07-28",6983.72,7618.6,6983.72,6983.72,3400],["2015-07-29",6439.53,6983.72,6439.53,6983.72,1700],["2015-07-30",6983.72,6983.72,6983.72,6983.72,0],["2015-07-31",6983.72,6983.72,6983.72,6983.72,0],["2015-08-03",6620.93,6620.93,6620.93,6620.93,600],["2015-08-04",6620.93,6620.93,6620.93,6620.93,0],["2015-08-05",7165.12,7165.12,7165.12,7165.12,100],["2015-08-06",7165.12,7165.12,7165.12,7165.12,0],["2015-08-07",7165.12,7165.12,7165.12,7165.12,0],["2015-08-10",7165.12,7165.12,7165.12,7165.12,0],["2015-08-11",7165.12,7165.12,6530.23,6893.02,3100],["2015-08-12",6348.84,7527.91,6258.14,7527.91,1800],["2015-08-13",8162.79,8162.79,8162.79,8162.79,600],["2015-08-14",8162.79,8162.79,8162.79,8162.79,0],["2015-08-17",8162.79,8162.79,8162.79,8162.79,0],["2015-08-18",8162.79,8162.79,8162.79,8162.79,0],["2015-08-19",8162.79,8162.79,8162.79,8162.79,0],["2015-08-20",8162.79,8162.79,8162.79,8162.79,0],["2015-08-21",8162.79,8162.79,8162.79,8162.79,0],["2015-08-24",7346.51,7346.51,7346.51,7346.51,100],["2015-08-25",7346.51,7346.51,7346.51,7346.51,0],["2015-08-26",7346.51,7346.51,7346.51,7346.51,0],["2015-08-27",7346.51,7346.51,7346.51,7346.51,0],["2015-08-28",6620.93,7346.51,6620.93,7346.51,1200],["2015-08-31",7800.0,7800.0,6620.93,6620.93,2500],["2015-09-01",6620.93,6620.93,6620.93,6620.93,0],["2015-09-03",6983.72,6983.72,6983.72,6983.72,100],["2015-09-04",6348.84,6348.84,6348.84,6348.84,700],["2015-09-07",6893.02,6893.02,6893.02,6893.02,100],["2015-09-08",7437.21,7437.21,6258.14,6258.14,5200],["2015-09-09",5895.35,6348.84,5895.35,6348.84,3100],["2015-09-10",6348.84,6348.84,6348.84,6348.84,0],["2015-09-11",6348.84,6530.23,6348.84,6530.23,600],["2015-09-14",6348.84,6348.84,6348.84,6348.84,500],["2015-09-15",6348.84,6348.84,6348.84,6348.84,0],["2015-09-16",6348.84,6348.84,6348.84,6348.84,0],["2015-09-17",5713.95,6258.14,5713.95,6258.14,10700],["2015-09-18",6258.14,6258.14,6258.14,6258.14,0],["2015-09-21",6711.63,6711.63,6348.84,6348.84,400],["2015-09-22",6348.84,6348.84,6348.84,6348.84,0],["2015-09-23",6348.84,6348.84,6348.84,6348.84,0],["2015-09-24",6348.84,6348.84,6348.84,6348.84,0],["2015-09-25",6348.84,6348.84,6348.84,6348.84,0],["2015-09-28",5713.95,6348.84,5713.95,6348.84,1000],["2015-09-29",6348.84,6348.84,6348.84,6348.84,0],["2015-09-30",6348.84,6348.84,6348.84,6348.84,0],["2015-10-01",6348.84,6348.84,6348.84,6348.84,0],["2015-10-02",5713.95,6258.14,5713.95,6258.14,2200],["2015-10-05",5713.95,5713.95,5713.95,5713.95,8100],["2015-10-06",5441.86,5532.56,5441.86,5532.56,12000],["2015-10-07",5986.05,5986.05,5986.05,5986.05,100],["2015-10-08",6530.23,6530.23,6530.23,6530.23,1700],["2015-10-09",5895.35,5895.35,5895.35,5895.35,600],["2015-10-12",6167.44,6167.44,6167.44,6167.44,100],["2015-10-13",5713.95,6167.44,5623.26,5895.35,2400],["2015-10-14",5895.35,5895.35,5895.35,5895.35,0],["2015-10-15",5895.35,5895.35,5895.35,5895.35,0],["2015-10-16",6348.84,6348.84,5804.65,6076.74,700],["2015-10-19",5804.65,5804.65,5713.95,5713.95,500],["2015-10-20",5169.77,5169.77,5169.77,5169.77,2000],["2015-10-21",4988.37,5351.16,4988.37,5351.16,600],["2015-10-22",5804.65,5804.65,5079.07,5804.65,10900],["2015-10-23",5623.26,5623.26,5351.16,5351.16,12500],["2015-10-26",5351.16,5713.95,5351.16,5532.56,23400],["2015-10-27",5713.95,5713.95,5713.95,5713.95,100],["2015-10-28",5895.35,5895.35,5895.35,5895.35,100],["2015-10-29",5895.35,5895.35,5895.35,5895.35,0],["2015-10-30",5895.35,6348.84,5895.35,6348.84,2700],["2015-11-02",5713.95,5713.95,5713.95,5713.95,600],["2015-11-03",5169.77,5260.47,5169.77,5260.47,28200],["2015-11-04",5260.47,5260.47,5169.77,5260.47,3900],["2015-11-05",5169.77,5169.77,5169.77,5169.77,700],["2015-11-06",5169.77,5169.77,4897.67,5169.77,2400],["2015-11-09",5260.47,5260.47,5260.47,5260.47,200],["2015-11-10",5169.77,5169.77,4806.98,4988.37,20400],["2015-11-11",4897.67,4988.37,4897.67,4988.37,1200],["2015-11-12",5079.07,5169.77,4988.37,5169.77,28000],["2015-11-13",5169.77,5169.77,5169.77,5169.77,0],["2015-11-16",5169.77,5169.77,5169.77,5169.77,0],["2015-11-17",4716.28,5169.77,4716.28,5169.77,2800],["2015-11-18",4988.37,5169.77,4988.37,5169.77,800],["2015-11-19",4988.37,5169.77,4988.37,5169.77,2400],["2015-11-20",5169.77,5169.77,5169.77,5169.77,400],["2015-11-23",5169.77,5169.77,5169.77,5169.77,0],["2015-11-24",5169.77,5169.77,5169.77,5169.77,0],["2015-11-25",5169.77,5623.26,5169.77,5623.26,900],["2015-11-26",5623.26,5623.26,5623.26,5623.26,0],["2015-11-27",5623.26,5623.26,5623.26,5623.26,0],["2015-11-30",5260.47,5441.86,5260.47,5441.86,600],["2015-12-01",4988.37,5351.16,4988.37,5351.16,1100],["2015-12-02",5260.47,5260.47,5260.47,5260.47,500],["2015-12-03",5260.47,5260.47,5260.47,5260.47,0],["2015-12-04",5079.07,5169.77,5079.07,5169.77,500],["2015-12-07",5532.56,5532.56,5532.56,5532.56,100],["2015-12-08",5169.77,5169.77,5169.77,5169.77,400],["2015-12-09",5169.77,5169.77,5169.77,5169.77,0],["2015-12-10",5169.77,5169.77,5169.77,5169.77,0],["2015-12-11",5532.56,5532.56,5532.56,5532.56,100],["2015-12-14",5623.26,5986.05,5623.26,5986.05,200],["2015-12-15",5986.05,5986.05,5986.05,5986.05,0],["2015-12-16",5986.05,5986.05,5986.05,5986.05,0],["2015-12-17",5441.86,5441.86,5441.86,5441.86,100],["2015-12-18",4897.67,4897.67,4897.67,4897.67,100],["2015-12-21",4534.88,4625.58,4534.88,4625.58,22900],["2015-12-22",4172.09,4988.37,4172.09,4988.37,14900],["2015-12-23",4534.88,4625.58,4534.88,4625.58,5700],["2015-12-24",4262.79,4262.79,4262.79,4262.79,100],["2015-12-25",4625.58,4625.58,4081.4,4081.4,400],["2015-12-28",4444.19,4444.19,4081.4,4172.09,15600],["2015-12-29",4534.88,4534.88,4534.88,4534.88,100],["2015-12-30",4081.4,4081.4,4081.4,4081.4,200],["2015-12-31",4444.19,4444.19,4444.19,4444.19,200],["2016-01-04",4081.4,4716.28,4081.4,4716.28,500],["2016-01-05",4262.79,4534.88,4262.79,4534.88,1100],["2016-01-06",4534.88,4534.88,4534.88,4534.88,0],["2016-01-07",4081.4,4081.4,4081.4,4081.4,1900],["2016-01-08",4081.4,4444.19,3718.6,4444.19,21500],["2016-01-11",4444.19,4444.19,4444.19,4444.19,0],["2016-01-12",4262.79,4625.58,4262.79,4625.58,2200],["2016-01-13",4625.58,4625.58,4625.58,4625.58,0],["2016-01-14",4625.58,4625.58,4625.58,4625.58,0],["2016-01-15",4625.58,4625.58,4625.58,4625.58,0],["2016-01-18",4625.58,4625.58,4625.58,4625.58,0],["2016-01-19",4625.58,4625.58,4625.58,4625.58,0],["2016-01-20",4625.58,4625.58,4625.58,4625.58,0],["2016-01-21",4625.58,4625.58,4625.58,4625.58,0],["2016-01-22",4625.58,4625.58,4625.58,4625.58,0],["2016-01-25",4625.58,4625.58,4625.58,4625.58,0],["2016-01-26",4172.09,4172.09,4172.09,4172.09,1700],["2016-01-27",4534.88,4534.88,4534.88,4534.88,100],["2016-01-28",4534.88,4534.88,4534.88,4534.88,0],["2016-01-29",4897.67,4897.67,4897.67,4897.67,100],["2016-02-01",4897.67,5260.47,4897.67,5260.47,200],["2016-02-02",4806.98,4806.98,4806.98,4806.98,100],["2016-02-03",5260.47,5260.47,4353.49,4716.28,7800],["2016-02-04",4716.28,4716.28,4716.28,4716.28,0],["2016-02-05",5169.77,5169.77,5169.77,5169.77,100],["2016-02-15",4897.67,4897.67,4897.67,4897.67,200],["2016-02-16",4897.67,4897.67,4897.67,4897.67,100],["2016-02-17",4806.98,4806.98,4444.19,4444.19,1000],["2016-02-18",4806.98,4806.98,4806.98,4806.98,100],["2016-02-19",5079.07,5079.07,5079.07,5079.07,100],["2016-02-22",4716.28,5351.16,4716.28,5351.16,1200],["2016-02-23",5351.16,5351.16,5351.16,5351.16,0],["2016-02-24",5169.77,5169.77,5169.77,5169.77,100],["2016-02-25",5169.77,5169.77,5169.77,5169.77,0],["2016-02-26",5079.07,5079.07,4988.37,4988.37,1100],["2016-02-29",5260.47,5260.47,5260.47,5260.47,100],["2016-03-01",5351.16,5532.56,5351.16,5532.56,400],["2016-03-02",5532.56,5532.56,5532.56,5532.56,0],["2016-03-03",5532.56,5532.56,5532.56,5532.56,0],["2016-03-04",4988.37,5895.35,4988.37,5895.35,2600],["2016-03-07",5895.35,5895.35,5895.35,5895.35,1500],["2016-03-08",5351.16,5351.16,5351.16,5351.16,100],["2016-03-09",4897.67,4897.67,4897.67,4897.67,100],["2016-03-10",5260.47,5260.47,4444.19,5260.47,2100],["2016-03-11",5260.47,5260.47,5260.47,5260.47,0],["2016-03-14",4988.37,4988.37,4806.98,4988.37,600],["2016-03-15",4534.88,4625.58,4534.88,4534.88,4900],["2016-03-16",4353.49,4806.98,4262.79,4806.98,600],["2016-03-17",4806.98,4806.98,4806.98,4806.98,100],["2016-03-18",4625.58,4625.58,4534.88,4534.88,1900],["2016-03-21",4172.09,4897.67,4081.4,4806.98,14100],["2016-03-22",4444.19,4444.19,4353.49,4353.49,1100],["2016-03-23",4172.09,4444.19,3990.7,3990.7,24000],["2016-03-24",3990.7,3990.7,3627.91,3718.6,21700],["2016-03-25",4081.4,4081.4,3900.0,4081.4,8200],["2016-03-28",3900.0,3900.0,3718.6,3718.6,68000],["2016-03-29",3809.3,3900.0,3718.6,3718.6,3400],["2016-03-30",3718.6,3718.6,3718.6,3718.6,3900],["2016-03-31",3809.3,3809.3,3809.3,3809.3,1600],["2016-04-01",3718.6,3718.6,3718.6,3718.6,1020],["2016-04-04",3718.6,3809.3,3718.6,3809.3,3200],["2016-04-05",3809.3,3809.3,3809.3,3809.3,1700],["2016-04-06",3627.91,3900.0,3627.91,3900.0,2900],["2016-04-07",3809.3,3809.3,3627.91,3627.91,5100],["2016-04-08",3900.0,3900.0,3809.3,3809.3,1300],["2016-04-11",3900.0,3900.0,3809.3,3809.3,2200],["2016-04-12",3990.7,4172.09,3809.3,4172.09,1000],["2016-04-13",4172.09,4172.09,4172.09,4172.09,200],["2016-04-14",4262.79,4262.79,4262.79,4262.79,400],["2016-04-15",4081.4,4081.4,4081.4,4081.4,100],["2016-04-19",3718.6,3809.3,3718.6,3809.3,62400],["2016-04-20",3718.6,3900.0,3718.6,3809.3,48400],["2016-04-21",3809.3,3900.0,3537.21,3718.6,7000],["2016-04-22",3537.21,3900.0,3537.21,3900.0,3600],["2016-04-25",3809.3,3809.3,3809.3,3809.3,1400],["2016-04-26",3718.6,3900.0,3718.6,3900.0,4500],["2016-04-27",3900.0,3900.0,3718.6,3900.0,23500],["2016-04-28",3900.0,3900.0,3718.6,3900.0,4400],["2016-04-29",3900.0,3900.0,3809.3,3809.3,2400],["2016-05-04",3809.3,3900.0,3446.51,3900.0,37300],["2016-05-05",3900.0,3900.0,3718.6,3718.6,22800],["2016-05-06",3718.6,3900.0,3446.51,3900.0,10850],["2016-05-09",3809.3,3809.3,3809.3,3809.3,100],["2016-05-10",3809.3,3809.3,3809.3,3809.3,100],["2016-05-11",3809.3,3809.3,3627.91,3627.91,13300],["2016-05-12",3718.6,3718.6,3718.6,3718.6,600],["2016-05-13",4081.4,4081.4,4081.4,4081.4,500],["2016-05-16",3990.7,3990.7,3718.6,3718.6,21550],["2016-05-17",3809.3,3990.7,3809.3,3990.7,9300],["2016-05-18",3990.7,3990.7,3809.3,3900.0,28300],["2016-05-19",3627.91,3900.0,3627.91,3809.3,2900],["2016-05-20",3809.3,4081.4,3809.3,3900.0,3800],["2016-05-23",3537.21,3900.0,3537.21,3900.0,6100],["2016-05-24",4000.0,4000.0,3800.0,4000.0,2300],["2016-05-25",4100.0,4100.0,4000.0,4000.0,600],["2016-05-26",4200.0,4200.0,4200.0,4200.0,100],["2016-05-27",4300.0,4400.0,4200.0,4200.0,6500],["2016-05-30",4300.0,4400.0,4000.0,4200.0,3000],["2016-05-31",4200.0,4200.0,4200.0,4200.0,0],["2016-06-01",4000.0,4200.0,3800.0,4000.0,14600],["2016-06-02",3800.0,3900.0,3800.0,3900.0,1500],["2016-06-03",3900.0,4000.0,3800.0,4000.0,2800],["2016-06-06",4100.0,4100.0,3800.0,3900.0,4200],["2016-06-07",3800.0,4000.0,3700.0,3700.0,4100],["2016-06-08",3700.0,3900.0,3700.0,3900.0,6200],["2016-06-09",3900.0,4000.0,3800.0,3900.0,800],["2016-06-10",4000.0,4000.0,3800.0,3800.0,8600],["2016-06-13",3900.0,4000.0,3800.0,3800.0,14300],["2016-06-14",3800.0,3800.0,3800.0,3800.0,1000],["2016-06-15",3900.0,3900.0,3800.0,3900.0,2200],["2016-06-16",4000.0,4000.0,3700.0,3700.0,3700],["2016-06-17",3700.0,3800.0,3700.0,3800.0,4000],["2016-06-20",3700.0,3700.0,3700.0,3700.0,17300],["2016-06-21",3800.0,3800.0,3700.0,3700.0,2900],["2016-06-22",3700.0,3700.0,3700.0,3700.0,21700],["2016-06-23",3800.0,4000.0,3800.0,4000.0,40500],["2016-06-24",3800.0,4000.0,3800.0,4000.0,2100],["2016-06-27",4100.0,4100.0,4000.0,4100.0,37900],["2016-06-28",4400.0,4400.0,4000.0,4200.0,5400],["2016-06-29",3800.0,4300.0,3800.0,4200.0,3500],["2016-06-30",4000.0,4000.0,4000.0,4000.0,5500],["2016-07-01",4000.0,4000.0,3800.0,3800.0,1500],["2016-07-04",4000.0,4000.0,4000.0,4000.0,100],["2016-07-05",4000.0,4000.0,4000.0,4000.0,0],["2016-07-06",3800.0,4000.0,3800.0,4000.0,1000],["2016-07-07",3800.0,3900.0,3600.0,3800.0,23100],["2016-07-08",3800.0,3800.0,3800.0,3800.0,0],["2016-07-11",4000.0,4000.0,3500.0,4000.0,13200],["2016-07-12",3700.0,3700.0,3700.0,3700.0,100],["2016-07-13",3500.0,3900.0,3500.0,3900.0,200],["2016-07-14",3800.0,3800.0,3800.0,3800.0,200],["2016-07-15",3700.0,3700.0,3700.0,3700.0,300],["2016-07-18",3700.0,3700.0,3700.0,3700.0,300],["2016-07-19",3700.0,3900.0,3700.0,3900.0,11000],["2016-07-20",3900.0,3900.0,3900.0,3900.0,7200],["2016-07-21",3700.0,3900.0,3600.0,3900.0,9600],["2016-07-22",3600.0,3800.0,3600.0,3800.0,6500],["2016-07-25",3600.0,3800.0,3600.0,3800.0,300],["2016-07-26",3800.0,3800.0,3800.0,3800.0,0],["2016-07-27",3800.0,3800.0,3800.0,3800.0,0],["2016-07-28",3500.0,3700.0,3500.0,3700.0,6100],["2016-07-29",3800.0,3900.0,3800.0,3900.0,200],["2016-08-01",3900.0,3900.0,3900.0,3900.0,0],["2016-08-02",3800.0,3900.0,3800.0,3900.0,600],["2016-08-03",3900.0,3900.0,3900.0,3900.0,0],["2016-08-04",3900.0,3900.0,3900.0,3900.0,7300],["2016-08-05",3900.0,3900.0,3900.0,3900.0,0],["2016-08-08",3900.0,3900.0,3900.0,3900.0,0],["2016-08-09",3900.0,3900.0,3900.0,3900.0,0],["2016-08-10",3900.0,3900.0,3900.0,3900.0,0],["2016-08-11",3900.0,3900.0,3900.0,3900.0,0],["2016-08-12",3900.0,3900.0,3900.0,3900.0,0],["2016-08-15",3900.0,3900.0,3900.0,3900.0,0],["2016-08-16",3800.0,3800.0,3800.0,3800.0,100],["2016-08-17",3500.0,3800.0,3500.0,3800.0,55300],["2016-08-18",3500.0,3700.0,3500.0,3600.0,7700],["2016-08-19",3300.0,3600.0,3300.0,3300.0,930],["2016-08-22",3100.0,3600.0,3100.0,3600.0,630],["2016-08-23",3500.0,3600.0,3500.0,3600.0,5800],["2016-08-24",3500.0,3500.0,3300.0,3300.0,4600],["2016-08-25",3500.0,3600.0,3500.0,3600.0,8000],["2016-08-26",3700.0,3900.0,3700.0,3900.0,14530],["2016-08-29",4200.0,4200.0,4200.0,4200.0,43040],["2016-08-30",4600.0,4600.0,4600.0,4600.0,54370],["2016-08-31",4200.0,5000.0,4200.0,4900.0,1700],["2016-09-01",4500.0,4600.0,4500.0,4600.0,11400],["2016-09-05",4400.0,4400.0,4200.0,4200.0,2840],["2016-09-06",4200.0,4200.0,4200.0,4200.0,160],["2016-09-07",4100.0,4200.0,3900.0,4200.0,42050],["2016-09-08",4400.0,4400.0,4400.0,4400.0,200],["2016-09-09",4700.0,4800.0,4700.0,4800.0,500],["2016-09-12",4500.0,4500.0,4400.0,4400.0,4100],["2016-09-13",4400.0,4400.0,4400.0,4400.0,10],["2016-09-14",4400.0,4400.0,4400.0,4400.0,0],["2016-09-15",4200.0,4700.0,4200.0,4400.0,320],["2016-09-16",4000.0,4200.0,4000.0,4000.0,1310],["2016-09-19",4000.0,4000.0,4000.0,4000.0,30],["2016-09-20",4400.0,4400.0,4000.0,4000.0,610],["2016-09-21",3600.0,3700.0,3600.0,3700.0,11000],["2016-09-22",4000.0,4000.0,4000.0,4000.0,11700],["2016-09-23",4000.0,4200.0,4000.0,4000.0,6600],["2016-09-26",4000.0,4000.0,3800.0,3800.0,1710],["2016-09-27",3600.0,3900.0,3600.0,3900.0,1300],["2016-09-28",3600.0,3900.0,3600.0,3900.0,4800],["2016-09-29",3900.0,3900.0,3900.0,3900.0,0],["2016-09-30",3700.0,3900.0,3700.0,3900.0,300],["2016-10-03",3900.0,3900.0,3900.0,3900.0,100],["2016-10-04",3700.0,3700.0,3600.0,3600.0,6700],["2016-10-05",3500.0,3500.0,3500.0,3500.0,2000],["2016-10-06",3800.0,3800.0,3500.0,3500.0,1200],["2016-10-07",3500.0,3800.0,3500.0,3800.0,750],["2016-10-10",3800.0,3800.0,3600.0,3600.0,2100],["2016-10-11",3500.0,3800.0,3500.0,3800.0,300],["2016-10-12",3600.0,3700.0,3600.0,3700.0,1300],["2016-10-13",3700.0,3700.0,3700.0,3700.0,0],["2016-10-14",3500.0,3800.0,3500.0,3800.0,1900],["2016-10-17",3600.0,3600.0,3600.0,3600.0,2000],["2016-10-18",3900.0,3900.0,3800.0,3800.0,300],["2016-10-19",3800.0,3800.0,3800.0,3800.0,0],["2016-10-20",3800.0,3800.0,3800.0,3800.0,300],["2016-10-21",3800.0,3800.0,3800.0,3800.0,0],["2016-10-24",3500.0,3500.0,3500.0,3500.0,2700],["2016-10-25",3500.0,3500.0,3500.0,3500.0,0],["2016-10-26",3500.0,3500.0,3500.0,3500.0,1100],["2016-10-27",3500.0,3500.0,3400.0,3500.0,2300],["2016-10-28",3500.0,3500.0,3500.0,3500.0,200],["2016-10-31",3800.0,3800.0,3600.0,3800.0,25300],["2016-11-01",3900.0,4100.0,3900.0,4100.0,22900],["2016-11-02",4500.0,4500.0,3900.0,4400.0,3200],["2016-11-03",4400.0,4400.0,4300.0,4400.0,3460],["2016-11-04",4200.0,4200.0,4100.0,4100.0,6800],["2016-11-07",4100.0,4300.0,4100.0,4300.0,8800],["2016-11-08",4300.0,4400.0,4300.0,4400.0,7400],["2016-11-09",4200.0,4400.0,4100.0,4400.0,5550],["2016-11-10",4400.0,4600.0,4400.0,4500.0,3000],["2016-11-11",4500.0,4800.0,4400.0,4800.0,15600],["2016-11-14",4800.0,4800.0,4600.0,4800.0,2800],["2016-11-15",4800.0,4900.0,4700.0,4900.0,10200],["2016-11-16",4600.0,4800.0,4600.0,4800.0,1100],["2016-11-17",4500.0,4800.0,4500.0,4800.0,300],["2016-11-18",4700.0,4800.0,4700.0,4800.0,200],["2016-11-21",4800.0,4800.0,4800.0,4800.0,0],["2016-11-22",4800.0,4800.0,4700.0,4800.0,2300],["2016-11-23",4700.0,4700.0,4600.0,4600.0,3000],["2016-11-24",4800.0,5000.0,4800.0,5000.0,52710],["2016-11-25",5500.0,5500.0,5000.0,5300.0,3510],["2016-11-28",5000.0,5500.0,5000.0,5500.0,4400],["2016-11-29",5300.0,5400.0,5100.0,5400.0,1580],["2016-11-30",5400.0,5800.0,5400.0,5800.0,500],["2016-12-01",5300.0,5800.0,5300.0,5800.0,1000],["2016-12-02",5800.0,5800.0,5800.0,5800.0,0],["2016-12-05",5900.0,6200.0,5900.0,6200.0,300],["2016-12-06",6100.0,6100.0,6100.0,6100.0,300],["2016-12-07",6000.0,6000.0,6000.0,6000.0,400],["2016-12-08",5500.0,5500.0,5500.0,5500.0,500],["2016-12-09",5300.0,5500.0,5300.0,5500.0,200],["2016-12-12",5000.0,5300.0,5000.0,5300.0,300],["2016-12-13",5800.0,5800.0,5800.0,5800.0,100],["2016-12-14",6200.0,6200.0,6200.0,6200.0,100],["2016-12-15",6200.0,6200.0,6200.0,6200.0,0],["2016-12-16",6000.0,6700.0,6000.0,6700.0,600],["2016-12-19",6700.0,6700.0,6700.0,6700.0,0],["2016-12-20",7300.0,7300.0,6100.0,6100.0,200],["2016-12-21",6700.0,6700.0,6700.0,6700.0,100],["2016-12-22",6700.0,6700.0,6700.0,6700.0,0],["2016-12-23",7200.0,7300.0,6100.0,6600.0,1500],["2016-12-26",7100.0,7100.0,6000.0,6000.0,10600],["2016-12-27",5400.0,5400.0,5400.0,5400.0,1100],["2016-12-28",5800.0,5800.0,5700.0,5700.0,200],["2016-12-29",6100.0,6100.0,6100.0,6100.0,100],["2016-12-30",6500.0,6500.0,5500.0,6000.0,300],["2017-01-03",6400.0,6500.0,6000.0,6000.0,1000],["2017-01-04",6000.0,6000.0,6000.0,6000.0,0],["2017-01-05",6300.0,6300.0,6300.0,6300.0,100],["2017-01-06",5700.0,6800.0,5700.0,6800.0,1100],["2017-01-09",6800.0,6800.0,6800.0,6800.0,0],["2017-01-10",6200.0,6200.0,6200.0,6200.0,100],["2017-01-11",6200.0,6200.0,6200.0,6200.0,0],["2017-01-12",6200.0,6200.0,6200.0,6200.0,0],["2017-01-13",6800.0,6800.0,6800.0,6800.0,100],["2017-01-16",6800.0,6800.0,6800.0,6800.0,0],["2017-01-17",7000.0,7000.0,7000.0,7000.0,100],["2017-01-18",6300.0,6300.0,6300.0,6300.0,100],["2017-01-19",5700.0,6200.0,5700.0,6200.0,500],["2017-01-20",6400.0,6400.0,6400.0,6400.0,100],["2017-01-23",6400.0,6400.0,6400.0,6400.0,0],["2017-01-24",6400.0,6400.0,6400.0,6400.0,0],["2017-01-25",7000.0,7000.0,7000.0,7000.0,100],["2017-02-02",7000.0,7000.0,7000.0,7000.0,0],["2017-02-03",7000.0,7000.0,7000.0,7000.0,0],["2017-02-06",7000.0,7000.0,7000.0,7000.0,0],["2017-02-07",7500.0,7500.0,7500.0,7500.0,100],["2017-02-08",7500.0,7500.0,7500.0,7500.0,0],["2017-02-09",7500.0,7500.0,7500.0,7500.0,0],["2017-02-10",7500.0,7500.0,7500.0,7500.0,0],["2017-02-13",6800.0,6800.0,6800.0,6800.0,1200],["2017-02-14",6200.0,6200.0,6200.0,6200.0,1000],["2017-02-15",5600.0,5600.0,5600.0,5600.0,1700],["2017-02-16",5100.0,5100.0,5100.0,5100.0,17300],["2017-02-17",5200.0,5200.0,4800.0,5000.0,8000],["2017-02-20",5000.0,5400.0,4600.0,5000.0,11600],["2017-02-21",4700.0,5200.0,4500.0,4700.0,17470],["2017-02-22",4700.0,4700.0,4700.0,4700.0,6300],["2017-02-23",4900.0,4900.0,4600.0,4600.0,400],["2017-02-24",5000.0,5000.0,4600.0,4600.0,7330],["2017-02-27",4800.0,4800.0,4600.0,4700.0,4900],["2017-02-28",4600.0,4700.0,4400.0,4700.0,18100],["2017-03-01",4700.0,4700.0,4700.0,4700.0,0],["2017-03-02",4400.0,4400.0,4400.0,4400.0,3000],["2017-03-03",4400.0,4600.0,4400.0,4600.0,800],["2017-03-06",4500.0,4500.0,4500.0,4500.0,100],["2017-03-07",4700.0,4700.0,4400.0,4400.0,200],["2017-03-08",4300.0,4700.0,4300.0,4700.0,1400],["2017-03-09",4600.0,4600.0,4600.0,4600.0,100],["2017-03-10",4400.0,4600.0,4300.0,4400.0,1300],["2017-03-13",4600.0,4700.0,4600.0,4700.0,300],["2017-03-14",4400.0,4400.0,4400.0,4400.0,1600],["2017-03-15",4300.0,4300.0,4300.0,4300.0,100],["2017-03-16",4300.0,4500.0,4300.0,4500.0,4750],["2017-03-17",4500.0,4500.0,4400.0,4400.0,400],["2017-03-20",4300.0,4600.0,4200.0,4300.0,5200],["2017-03-21",4300.0,4300.0,4200.0,4200.0,4100],["2017-03-22",4300.0,4500.0,4300.0,4500.0,320],["2017-03-23",4300.0,4400.0,4200.0,4200.0,7900],["2017-03-24",4100.0,4100.0,4100.0,4100.0,2900],["2017-03-27",4500.0,4500.0,4200.0,4200.0,3900],["2017-03-28",4500.0,4500.0,3900.0,4000.0,18100],["2017-03-29",4100.0,4100.0,3700.0,3700.0,13900],["2017-03-30",3700.0,4000.0,3600.0,4000.0,2700],["2017-03-31",4100.0,4100.0,4100.0,4100.0,200],["2017-04-03",3900.0,3900.0,3800.0,3800.0,4000],["2017-04-04",4000.0,4000.0,4000.0,4000.0,300],["2017-04-05",3700.0,3700.0,3700.0,3700.0,100],["2017-04-07",3900.0,3900.0,3700.0,3700.0,6900],["2017-04-10",3900.0,3900.0,3700.0,3700.0,200],["2017-04-11",3700.0,3700.0,3700.0,3700.0,1400],["2017-04-12",3700.0,3700.0,3600.0,3600.0,610],["2017-04-13",3500.0,3600.0,3500.0,3600.0,1600],["2017-04-14",3600.0,3800.0,3600.0,3800.0,500],["2017-04-17",3500.0,3700.0,3500.0,3700.0,5920],["2017-04-18",3700.0,3900.0,3700.0,3900.0,200],["2017-04-19",3900.0,3900.0,3800.0,3800.0,3200],["2017-04-20",3700.0,3800.0,3700.0,3800.0,1530],["2017-04-21",3800.0,4100.0,3700.0,4100.0,2300],["2017-04-24",4100.0,4100.0,4100.0,4100.0,0],["2017-04-25",4200.0,4200.0,4200.0,4200.0,2060],["2017-04-26",3800.0,4100.0,3800.0,4100.0,6900],["2017-04-27",4100.0,4500.0,4100.0,4500.0,45108],["2017-04-28",4500.0,4500.0,4100.0,4500.0,50200],["2017-05-03",4500.0,4500.0,4500.0,4500.0,2700],["2017-05-04",4500.0,4500.0,4500.0,4500.0,0],["2017-05-05",4200.0,4200.0,4100.0,4200.0,12900],["2017-05-08",3900.0,4100.0,3900.0,4100.0,1100],["2017-05-09",4100.0,4200.0,4100.0,4200.0,5100],["2017-05-10",3900.0,4400.0,3800.0,4200.0,10500],["2017-05-11",4300.0,4300.0,4300.0,4300.0,130],["2017-05-12",4300.0,4300.0,4300.0,4300.0,0],["2017-05-15",4100.0,4200.0,4100.0,4100.0,60100],["2017-05-16",4000.0,4300.0,4000.0,4300.0,10600],["2017-05-17",4300.0,4300.0,4300.0,4300.0,1000],["2017-05-18",4200.0,4700.0,4100.0,4700.0,44700],["2017-05-19",4400.0,4500.0,4400.0,4500.0,12000],["2017-05-22",4700.0,4700.0,4700.0,4700.0,100],["2017-05-23",4300.0,4400.0,4300.0,4400.0,500],["2017-05-24",4200.0,4400.0,4100.0,4400.0,20100],["2017-05-25",4400.0,4400.0,4400.0,4400.0,401],["2017-05-26",4400.0,4400.0,4400.0,4400.0,20],["2017-05-29",4500.0,4500.0,4300.0,4300.0,4000],["2017-05-30",4400.0,4400.0,4400.0,4400.0,107],["2017-05-31",4100.0,4300.0,4100.0,4300.0,200],["2017-06-01",4300.0,4300.0,4300.0,4300.0,0],["2017-06-02",4300.0,4300.0,4300.0,4300.0,0],["2017-06-05",4400.0,4400.0,4300.0,4300.0,2100],["2017-06-06",4300.0,4300.0,4300.0,4300.0,1000],["2017-06-07",4000.0,4300.0,4000.0,4300.0,17200],["2017-06-08",4000.0,4300.0,4000.0,4000.0,1700],["2017-06-09",4200.0,4200.0,4000.0,4200.0,4600],["2017-06-12",4000.0,4200.0,4000.0,4200.0,17300],["2017-06-13",4100.0,4200.0,4100.0,4200.0,4200],["2017-06-14",4200.0,4200.0,4200.0,4200.0,0],["2017-06-15",4100.0,4300.0,4000.0,4000.0,28700],["2017-06-16",4000.0,4200.0,3900.0,4000.0,1850],["2017-06-19",4000.0,4200.0,4000.0,4200.0,13100],["2017-06-20",4400.0,4400.0,4400.0,4400.0,500],["2017-06-21",4400.0,4400.0,4400.0,4400.0,0],["2017-06-22",4400.0,4400.0,4400.0,4400.0,20],["2017-06-23",4700.0,4700.0,4000.0,4400.0,20100],["2017-06-26",4400.0,4400.0,4400.0,4400.0,0],["2017-06-27",4200.0,4200.0,4200.0,4200.0,3200],["2017-06-28",4100.0,4100.0,4100.0,4100.0,1000],["2017-06-29",3900.0,4000.0,3900.0,4000.0,4100],["2017-06-30",3900.0,4100.0,3900.0,4100.0,5100],["2017-07-03",4100.0,4100.0,4100.0,4100.0,1000],["2017-07-04",4100.0,4100.0,4100.0,4100.0,0],["2017-07-05",4100.0,4200.0,4100.0,4100.0,67900],["2017-07-06",4100.0,4100.0,4100.0,4100.0,0],["2017-07-07",4000.0,4200.0,4000.0,4200.0,12620],["2017-07-10",4200.0,4300.0,4000.0,4200.0,11810],["2017-07-11",4100.0,4200.0,4000.0,4200.0,5600],["2017-07-12",4100.0,4100.0,4000.0,4100.0,3500],["2017-07-13",4100.0,4100.0,4000.0,4100.0,24760],["2017-07-14",4200.0,4200.0,4100.0,4100.0,5100],["2017-07-17",4000.0,4100.0,3900.0,4100.0,1400],["2017-07-18",4100.0,4100.0,4100.0,4100.0,7100],["2017-07-19",4100.0,4300.0,4000.0,4300.0,2830],["2017-07-20",4300.0,4300.0,4300.0,4300.0,0],["2017-07-21",4300.0,4300.0,4300.0,4300.0,0],["2017-07-24",4000.0,4200.0,4000.0,4200.0,700],["2017-07-25",4200.0,4200.0,4200.0,4200.0,200],["2017-07-26",4200.0,4200.0,4200.0,4200.0,0],["2017-07-27",4200.0,4200.0,4000.0,4200.0,29000],["2017-07-28",4000.0,4200.0,4000.0,4200.0,4100],["2017-07-31",4200.0,4600.0,4200.0,4300.0,8900],["2017-08-01",4200.0,4300.0,4100.0,4300.0,7600],["2017-08-02",4200.0,4700.0,4200.0,4300.0,35720],["2017-08-03",4400.0,4700.0,4400.0,4600.0,14200],["2017-08-04",4900.0,4900.0,4200.0,4600.0,2150],["2017-08-07",4600.0,5000.0,4600.0,5000.0,200],["2017-08-08",5000.0,5000.0,4500.0,4700.0,5800],["2017-08-09",4500.0,4500.0,4300.0,4500.0,23100],["2017-08-10",4700.0,4700.0,4700.0,4700.0,100],["2017-08-11",4700.0,4700.0,4700.0,4700.0,0],["2017-08-14",4700.0,5100.0,4300.0,4700.0,22700],["2017-08-15",4400.0,4700.0,4400.0,4700.0,2100],["2017-08-16",4800.0,4800.0,4800.0,4800.0,150],["2017-08-17",4500.0,4800.0,4500.0,4800.0,900],["2017-08-18",5100.0,5100.0,4400.0,4900.0,1200],["2017-08-21",5000.0,5200.0,5000.0,5200.0,500],["2017-08-22",5200.0,5200.0,5200.0,5200.0,0],["2017-08-23",5200.0,5200.0,5200.0,5200.0,0],["2017-08-24",5200.0,5200.0,5200.0,5200.0,0],["2017-08-25",5200.0,5200.0,5200.0,5200.0,0],["2017-08-28",4700.0,5200.0,4700.0,5000.0,4200],["2017-08-29",4500.0,4900.0,4500.0,4900.0,1040],["2017-08-30",4500.0,4500.0,4500.0,4500.0,2000],["2017-08-31",4500.0,4500.0,4500.0,4500.0,500],["2017-09-01",4500.0,4500.0,4500.0,4500.0,100],["2017-09-05",4500.0,4800.0,4500.0,4800.0,1100],["2017-09-06",4800.0,4800.0,4800.0,4800.0,200],["2017-09-07",4400.0,4600.0,4400.0,4400.0,15620],["2017-09-08",4300.0,4400.0,4200.0,4400.0,1600],["2017-09-11",4400.0,4600.0,4400.0,4500.0,400],["2017-09-12",4500.0,4500.0,4500.0,4500.0,0],["2017-09-13",4200.0,4500.0,4200.0,4200.0,8100],["2017-09-14",4500.0,4500.0,4500.0,4500.0,200],["2017-09-15",4500.0,4500.0,4500.0,4500.0,0],["2017-09-18",4500.0,4500.0,4500.0,4500.0,0],["2017-09-19",4500.0,4500.0,4500.0,4500.0,0],["2017-09-20",4200.0,4300.0,4200.0,4300.0,2600],["2017-09-21",4200.0,4400.0,4200.0,4400.0,5770],["2017-09-22",4400.0,4400.0,4400.0,4400.0,0],["2017-09-25",4300.0,4500.0,4300.0,4500.0,300],["2017-09-26",4200.0,4500.0,4200.0,4500.0,1100],["2017-09-27",4500.0,4500.0,4500.0,4500.0,0],["2017-09-28",4500.0,4500.0,4500.0,4500.0,0],["2017-09-29",4500.0,4500.0,4500.0,4500.0,0],["2017-10-02",4500.0,4500.0,4500.0,4500.0,0],["2017-10-03",4200.0,4200.0,4200.0,4200.0,5100],["2017-10-04",4200.0,4200.0,4200.0,4200.0,0],["2017-10-05",4500.0,4500.0,4500.0,4500.0,100],["2017-10-06",4200.0,4200.0,4100.0,4200.0,2900],["2017-10-09",4400.0,4400.0,4200.0,4400.0,3100],["2017-10-10",4100.0,4400.0,4100.0,4400.0,1100],["2017-10-11",4400.0,4400.0,4400.0,4400.0,0],["2017-10-12",4400.0,4400.0,4400.0,4400.0,0],["2017-10-13",4000.0,4300.0,4000.0,4300.0,47600],["2017-10-16",4300.0,4300.0,4300.0,4300.0,300],["2017-10-17",4000.0,4300.0,4000.0,4300.0,400],["2017-10-18",4000.0,4200.0,3900.0,4200.0,25600],["2017-10-19",3900.0,4300.0,3800.0,4300.0,76300],["2017-10-20",4100.0,4100.0,4100.0,4100.0,800],["2017-10-23",4200.0,4300.0,4200.0,4200.0,2070],["2017-10-24",3900.0,4200.0,3900.0,4200.0,1500],["2017-10-25",4300.0,4300.0,4200.0,4300.0,7000],["2017-10-26",4300.0,4500.0,3900.0,4300.0,1900],["2017-10-27",4300.0,4300.0,4300.0,4300.0,0],["2017-10-30",4300.0,4300.0,4300.0,4300.0,0],["2017-10-31",4300.0,4700.0,4300.0,4700.0,400],["2017-11-01",4300.0,4300.0,4300.0,4300.0,500],["2017-11-02",4500.0,4700.0,3900.0,4600.0,2500],["2017-11-03",4600.0,4600.0,4600.0,4600.0,0],["2017-11-06",4600.0,4600.0,4600.0,4600.0,0],["2017-11-07",4600.0,4600.0,4600.0,4600.0,0],["2017-11-08",5000.0,5000.0,5000.0,5000.0,300],["2017-11-09",5000.0,5000.0,5000.0,5000.0,0],["2017-11-10",4500.0,4500.0,4500.0,4500.0,700],["2017-11-13",4900.0,4900.0,4900.0,4900.0,100],["2017-11-14",4900.0,4900.0,4900.0,4900.0,0],["2017-11-15",4900.0,4900.0,4900.0,4900.0,0],["2017-11-16",4900.0,4900.0,4900.0,4900.0,0],["2017-11-17",4900.0,4900.0,4900.0,4900.0,0],["2017-11-20",4900.0,4900.0,4900.0,4900.0,0],["2017-11-21",4500.0,4500.0,4500.0,4500.0,1000],["2017-11-22",4900.0,4900.0,4400.0,4600.0,500],["2017-11-23",4200.0,4500.0,4200.0,4500.0,430],["2017-11-24",4500.0,4500.0,4500.0,4500.0,0],["2017-11-27",4800.0,4800.0,4100.0,4600.0,16200],["2017-11-28",4200.0,4300.0,4200.0,4300.0,1100],["2017-11-29",4300.0,4300.0,4300.0,4300.0,0],["2017-11-30",3900.0,4200.0,3900.0,3900.0,52200],["2017-12-01",3900.0,3900.0,3900.0,3900.0,0],["2017-12-04",4000.0,4200.0,3900.0,4100.0,20300],["2017-12-05",3700.0,4000.0,3700.0,3800.0,7200],["2017-12-06",3900.0,4000.0,3900.0,3900.0,500],["2017-12-07",3900.0,3900.0,3900.0,3900.0,400],["2017-12-08",3800.0,3800.0,3800.0,3800.0,1000],["2017-12-11",3800.0,3800.0,3800.0,3800.0,420],["2017-12-12",3800.0,3800.0,3800.0,3800.0,0],["2017-12-13",3500.0,3800.0,3500.0,3800.0,8150],["2017-12-14",3700.0,3800.0,3700.0,3800.0,3100],["2017-12-15",3800.0,3800.0,3800.0,3800.0,0],["2017-12-18",3700.0,3900.0,3700.0,3900.0,500],["2017-12-19",3900.0,3900.0,3900.0,3900.0,0],["2017-12-20",3900.0,3900.0,3900.0,3900.0,0],["2017-12-21",3700.0,3700.0,3700.0,3700.0,5000],["2017-12-22",3700.0,3700.0,3700.0,3700.0,500],["2017-12-25",3700.0,3700.0,3700.0,3700.0,0],["2017-12-26",3800.0,3900.0,3800.0,3900.0,400],["2017-12-27",3900.0,3900.0,3900.0,3900.0,0],["2017-12-28",3900.0,3900.0,3900.0,3900.0,0],["2017-12-29",3900.0,3900.0,3900.0,3900.0,0],["2018-01-02",3900.0,3900.0,3900.0,3900.0,0],["2018-01-03",3600.0,3900.0,3600.0,3900.0,500],["2018-01-04",3900.0,3900.0,3900.0,3900.0,1800],["2018-01-05",3600.0,3900.0,3600.0,3900.0,200],["2018-01-08",4000.0,4000.0,3600.0,3800.0,122300],["2018-01-09",3800.0,3800.0,3800.0,3800.0,10],["2018-01-10",3900.0,3900.0,3800.0,3800.0,700],["2018-01-11",3700.0,3800.0,3700.0,3800.0,5100],["2018-01-12",3700.0,3700.0,3700.0,3700.0,2500],["2018-01-15",3800.0,3800.0,3700.0,3700.0,300],["2018-01-16",3600.0,3700.0,3500.0,3700.0,500],["2018-01-17",3600.0,3600.0,3600.0,3600.0,600],["2018-01-18",3800.0,3800.0,3800.0,3800.0,100],["2018-01-19",3600.0,3700.0,3600.0,3700.0,8100],["2018-01-22",3600.0,3800.0,3600.0,3800.0,7700],["2018-01-23",3800.0,3800.0,3600.0,3800.0,25800],["2018-01-24",3800.0,3800.0,3800.0,3800.0,0],["2018-01-25",3700.0,3700.0,3700.0,3700.0,500],["2018-01-26",3900.0,3900.0,3600.0,3600.0,410],["2018-01-29",3600.0,3800.0,3600.0,3800.0,300],["2018-01-30",3800.0,3800.0,3800.0,3800.0,10],["2018-01-31",3700.0,3900.0,3700.0,3900.0,500],["2018-02-01",3900.0,3900.0,3900.0,3900.0,10],["2018-02-02",3600.0,3900.0,3600.0,3900.0,28900],["2018-02-05",3900.0,3900.0,3900.0,3900.0,2000],["2018-02-06",3900.0,3900.0,3900.0,3900.0,0],["2018-02-07",3900.0,3900.0,3900.0,3900.0,10],["2018-02-08",3900.0,3900.0,3900.0,3900.0,0],["2018-02-09",3600.0,3600.0,3600.0,3600.0,6200],["2018-02-12",3400.0,3700.0,3300.0,3700.0,12400],["2018-02-13",4000.0,4000.0,3400.0,3800.0,8800],["2018-02-21",4000.0,4000.0,4000.0,4000.0,100],["2018-02-22",4000.0,4000.0,4000.0,4000.0,0],["2018-02-23",3800.0,4400.0,3800.0,3800.0,6400],["2018-02-26",3600.0,3600.0,3500.0,3500.0,5000],["2018-02-27",3400.0,3500.0,3400.0,3500.0,1800],["2018-02-28",3300.0,3500.0,3300.0,3500.0,2100],["2018-03-01",3500.0,3500.0,3500.0,3500.0,0],["2018-03-02",3500.0,3500.0,3500.0,3500.0,0],["2018-03-05",3400.0,3500.0,3400.0,3500.0,6100],["2018-03-06",3400.0,3500.0,3400.0,3500.0,4800],["2018-03-07",3500.0,3500.0,3500.0,3500.0,0],["2018-03-08",3500.0,3500.0,3200.0,3500.0,900],["2018-03-09",3500.0,3500.0,3500.0,3500.0,0],["2018-03-12",3500.0,3500.0,3500.0,3500.0,0],["2018-03-13",3200.0,3500.0,3200.0,3500.0,300],["2018-03-14",3500.0,3500.0,3500.0,3500.0,0],["2018-03-15",3500.0,3500.0,3500.0,3500.0,0],["2018-03-16",3500.0,3500.0,3500.0,3500.0,0],["2018-03-19",3500.0,3500.0,3500.0,3500.0,0],["2018-03-20",3500.0,3500.0,3500.0,3500.0,0],["2018-03-21",3500.0,3500.0,3500.0,3500.0,0],["2018-03-22",3300.0,3300.0,3300.0,3300.0,300],["2018-03-23",3000.0,3000.0,3000.0,3000.0,6700],["2018-03-26",3300.0,3300.0,3200.0,3200.0,1500],["2018-03-27",3200.0,3200.0,3200.0,3200.0,0],["2018-03-28",3200.0,3200.0,3200.0,3200.0,0],["2018-03-29",3200.0,3200.0,3200.0,3200.0,0],["2018-03-30",2900.0,2900.0,2900.0,2900.0,24900],["2018-04-02",2900.0,2900.0,2900.0,2900.0,0],["2018-04-03",2900.0,2900.0,2900.0,2900.0,0],["2018-04-04",2900.0,2900.0,2900.0,2900.0,0],["2018-04-05",2900.0,2900.0,2900.0,2900.0,0],["2018-04-06",2900.0,2900.0,2900.0,2900.0,0],["2018-04-09",2700.0,3000.0,2700.0,3000.0,300],["2018-04-10",3000.0,3000.0,3000.0,3000.0,0],["2018-04-11",3000.0,3000.0,3000.0,3000.0,0],["2018-04-12",3000.0,3000.0,3000.0,3000.0,0],["2018-04-13",3000.0,3300.0,3000.0,3300.0,1100],["2018-04-16",3000.0,3000.0,3000.0,3000.0,1000],["2018-04-17",3000.0,3000.0,3000.0,3000.0,0],["2018-04-18",2900.0,2900.0,2900.0,2900.0,600],["2018-04-19",2900.0,2900.0,2900.0,2900.0,2900],["2018-04-20",2900.0,2900.0,2900.0,2900.0,0],["2018-04-23",2900.0,2900.0,2900.0,2900.0,0],["2018-04-24",2900.0,2900.0,2900.0,2900.0,0],["2018-04-26",2900.0,2900.0,2900.0,2900.0,0],["2018-04-27",2900.0,2900.0,2900.0,2900.0,0],["2018-05-02",2900.0,2900.0,2900.0,2900.0,0],["2018-05-03",2900.0,2900.0,2900.0,2900.0,0],["2018-05-04",2700.0,2900.0,2700.0,2900.0,4000],["2018-05-07",2900.0,2900.0,2900.0,2900.0,0],["2018-05-08",2700.0,2700.0,2700.0,2700.0,500],["2018-05-09",2700.0,2700.0,2700.0,2700.0,100],["2018-05-10",2500.0,2900.0,2500.0,2900.0,800],["2018-05-11",2900.0,2900.0,2900.0,2900.0,0],["2018-05-14",2900.0,3000.0,2900.0,3000.0,22300],["2018-05-15",2900.0,3300.0,2900.0,2900.0,32900],["2018-05-16",3000.0,3000.0,2800.0,3000.0,950],["2018-05-17",3000.0,3000.0,3000.0,3000.0,0],["2018-05-18",3000.0,3200.0,3000.0,3200.0,400],["2018-05-21",3200.0,3300.0,3200.0,3300.0,300],["2018-05-22",3300.0,3300.0,3300.0,3300.0,0],["2018-05-23",3300.0,3300.0,3300.0,3300.0,0],["2018-05-24",3600.0,3600.0,3600.0,3600.0,100],["2018-05-25",3600.0,3600.0,3600.0,3600.0,0],["2018-05-28",3600.0,3600.0,3600.0,3600.0,0],["2018-05-29",3900.0,3900.0,3900.0,3900.0,100],["2018-05-30",3900.0,3900.0,3900.0,3900.0,0],["2018-05-31",3900.0,3900.0,3900.0,3900.0,0],["2018-06-01",3900.0,3900.0,3900.0,3900.0,0],["2018-06-04",3900.0,3900.0,3900.0,3900.0,0],["2018-06-05",3900.0,3900.0,3900.0,3900.0,0],["2018-06-06",3900.0,3900.0,3900.0,3900.0,0],["2018-06-07",3900.0,3900.0,3900.0,3900.0,0],["2018-06-08",3900.0,3900.0,3900.0,3900.0,0],["2018-06-11",3900.0,3900.0,3900.0,3900.0,0],["2018-06-12",3900.0,3900.0,3900.0,3900.0,0],["2018-06-13",3900.0,3900.0,3900.0,3900.0,0],["2018-06-14",3600.0,4200.0,3600.0,4200.0,1800],["2018-06-15",4200.0,4200.0,4200.0,4200.0,0],["2018-06-18",4200.0,4200.0,4200.0,4200.0,0],["2018-06-19",4200.0,4200.0,4200.0,4200.0,0],["2018-06-20",4200.0,4200.0,4200.0,4200.0,0],["2018-06-21",4200.0,4200.0,4200.0,4200.0,0],["2018-06-22",4200.0,4200.0,4200.0,4200.0,0],["2018-06-25",3800.0,3800.0,3800.0,3800.0,100],["2018-06-26",3500.0,3800.0,3500.0,3800.0,2100],["2018-06-27",3800.0,3800.0,3800.0,3800.0,0],["2018-06-28",3800.0,3800.0,3800.0,3800.0,0],["2018-06-29",3800.0,3800.0,3800.0,3800.0,0],["2018-07-02",3800.0,3800.0,3800.0,3800.0,0],["2018-07-03",3800.0,3800.0,3800.0,3800.0,0],["2018-07-04",3800.0,3800.0,3800.0,3800.0,0],["2018-07-05",3800.0,3800.0,3800.0,3800.0,0],["2018-07-06",3800.0,3800.0,3800.0,3800.0,0],["2018-07-09",3800.0,3800.0,3800.0,3800.0,0],["2018-07-10",3800.0,3800.0,3800.0,3800.0,0],["2018-07-11",3500.0,3800.0,3500.0,3800.0,300],["2018-07-12",3800.0,3800.0,3800.0,3800.0,0],["2018-07-13",3500.0,3800.0,3500.0,3800.0,600],["2018-07-16",3500.0,3700.0,3500.0,3700.0,300],["2018-07-17",3400.0,3600.0,3400.0,3600.0,300],["2018-07-18",3600.0,3600.0,3600.0,3600.0,0],["2018-07-19",3400.0,3400.0,3400.0,3400.0,1100],["2018-07-20",3300.0,3300.0,3100.0,3100.0,500],["2018-07-23",2800.0,3000.0,2800.0,2900.0,36300],["2018-07-24",2800.0,2900.0,2800.0,2900.0,1200],["2018-07-25",2900.0,2900.0,2900.0,2900.0,200],["2018-07-26",2800.0,3000.0,2700.0,3000.0,1800],["2018-07-27",3000.0,3000.0,3000.0,3000.0,0],["2018-07-30",3000.0,3100.0,2800.0,3000.0,8400],["2018-07-31",2800.0,3000.0,2700.0,3000.0,15900],["2018-08-01",3000.0,3000.0,3000.0,3000.0,0],["2018-08-02",2800.0,2800.0,2800.0,2800.0,200],["2018-08-03",2800.0,2800.0,2700.0,2800.0,3200],["2018-08-06",2700.0,2700.0,2600.0,2700.0,8500],["2018-08-07",2800.0,2800.0,2800.0,2800.0,18400],["2018-08-08",2700.0,2900.0,2700.0,2900.0,300],["2018-08-09",2900.0,2900.0,2900.0,2900.0,0],["2018-08-10",2900.0,2900.0,2900.0,2900.0,0],["2018-08-13",2900.0,2900.0,2900.0,2900.0,0],["2018-08-14",2800.0,2800.0,2700.0,2800.0,4700],["2018-08-15",2700.0,2800.0,2700.0,2800.0,600],["2018-08-16",2700.0,2700.0,2700.0,2700.0,200],["2018-08-17",2800.0,2800.0,2800.0,2800.0,1500],["2018-08-20",2800.0,2800.0,2600.0,2700.0,800],["2018-08-21",2700.0,2800.0,2600.0,2600.0,11800],["2018-08-22",2600.0,2800.0,2600.0,2800.0,6800],["2018-08-23",2800.0,2800.0,2800.0,2800.0,0],["2018-08-24",2700.0,2900.0,2700.0,2900.0,500],["2018-08-27",2800.0,2800.0,2700.0,2800.0,2500],["2018-08-28",2800.0,2900.0,2800.0,2800.0,500],["2018-08-29",2800.0,2800.0,2800.0,2800.0,0],["2018-08-30",2800.0,2800.0,2800.0,2800.0,0],["2018-08-31",2800.0,2800.0,2800.0,2800.0,0],["2018-09-04",2700.0,2700.0,2700.0,2700.0,300],["2018-09-05",2500.0,2700.0,2500.0,2700.0,8600],["2018-09-06",2600.0,2600.0,2600.0,2600.0,7700],["2018-09-07",2600.0,2600.0,2600.0,2600.0,4000],["2018-09-10",2600.0,2600.0,2600.0,2600.0,1000],["2018-09-11",2600.0,2600.0,2600.0,2600.0,200],["2018-09-12",2600.0,2600.0,2400.0,2600.0,2700],["2018-09-13",2600.0,2600.0,2600.0,2600.0,3300],["2018-09-14",2700.0,2800.0,2700.0,2800.0,1600],["2018-09-17",3000.0,3000.0,2800.0,2900.0,12100],["2018-09-18",2900.0,2900.0,2900.0,2900.0,0],["2018-09-19",2700.0,2900.0,2700.0,2900.0,1800],["2018-09-20",2900.0,3000.0,2900.0,3000.0,6900],["2018-09-21",2800.0,3100.0,2800.0,3100.0,7000],["2018-09-24",3100.0,3100.0,3100.0,3100.0,0],["2018-09-25",3100.0,3100.0,3100.0,3100.0,0],["2018-09-26",3100.0,3100.0,3100.0,3100.0,0],["2018-09-27",3100.0,3100.0,3100.0,3100.0,0],["2018-09-28",3100.0,3200.0,2800.0,3100.0,900],["2018-10-01",3100.0,3100.0,3100.0,3100.0,0],["2018-10-02",3100.0,3100.0,3100.0,3100.0,0],["2018-10-03",3100.0,3100.0,3100.0,3100.0,0],["2018-10-04",3100.0,3100.0,3100.0,3100.0,0],["2018-10-05",3100.0,3100.0,2900.0,2900.0,800],["2018-10-08",2900.0,2900.0,2900.0,2900.0,0],["2018-10-09",2900.0,2900.0,2900.0,2900.0,0],["2018-10-10",2900.0,2900.0,2900.0,2900.0,0],["2018-10-11",2900.0,2900.0,2900.0,2900.0,0],["2018-10-12",3100.0,3100.0,3100.0,3100.0,200],["2018-10-15",3100.0,3100.0,3100.0,3100.0,0],["2018-10-16",3100.0,3100.0,3100.0,3100.0,0],["2018-10-17",3100.0,3100.0,3100.0,3100.0,0],["2018-10-18",3100.0,3100.0,3100.0,3100.0,0],["2018-10-19",3100.0,3200.0,3100.0,3100.0,400],["2018-10-22",3100.0,3100.0,3100.0,3100.0,0],["2018-10-23",3100.0,3100.0,3100.0,3100.0,0],["2018-10-24",3100.0,3100.0,3100.0,3100.0,0],["2018-10-25",3100.0,3100.0,3100.0,3100.0,0],["2018-10-26",3100.0,3100.0,3100.0,3100.0,0],["2018-10-29",3100.0,3100.0,3100.0,3100.0,0],["2018-10-30",3100.0,3100.0,3100.0,3100.0,0],["2018-10-31",3100.0,3100.0,3100.0,3100.0,0],["2018-11-01",3100.0,3100.0,3100.0,3100.0,0],["2018-11-02",3100.0,3100.0,3100.0,3100.0,0],["2018-11-05",3100.0,3100.0,3100.0,3100.0,0],["2018-11-06",3100.0,3100.0,3100.0,3100.0,0],["2018-11-07",3100.0,3100.0,3100.0,3100.0,0],["2018-11-08",3100.0,3100.0,3100.0,3100.0,0],["2018-11-09",3200.0,3400.0,3200.0,3400.0,600],["2018-11-12",3400.0,3400.0,3400.0,3400.0,0],["2018-11-13",3400.0,3400.0,3400.0,3400.0,0],["2018-11-14",3400.0,3400.0,3400.0,3400.0,0],["2018-11-15",3400.0,3400.0,3400.0,3400.0,0],["2018-11-16",3400.0,3500.0,3400.0,3500.0,200],["2018-11-19",3500.0,3500.0,3500.0,3500.0,0],["2018-11-20",3500.0,3500.0,3500.0,3500.0,0],["2018-11-21",3500.0,3500.0,3500.0,3500.0,0],["2018-11-22",3500.0,3500.0,3500.0,3500.0,0],["2018-11-23",3200.0,3500.0,3200.0,3500.0,18700],["2018-11-26",3500.0,3500.0,3500.0,3500.0,0],["2018-11-27",3500.0,3500.0,3500.0,3500.0,0],["2018-11-28",3500.0,3500.0,3500.0,3500.0,0],["2018-11-29",3500.0,3500.0,3500.0,3500.0,0],["2018-11-30",3500.0,3500.0,3500.0,3500.0,0],["2018-12-03",3500.0,3500.0,3500.0,3500.0,0],["2018-12-04",3500.0,3500.0,3500.0,3500.0,0],["2018-12-05",3500.0,3500.0,3500.0,3500.0,0],["2018-12-06",3500.0,3500.0,3500.0,3500.0,0],["2018-12-07",3200.0,3200.0,3200.0,3200.0,100],["2018-12-10",3200.0,3200.0,3200.0,3200.0,0],["2018-12-11",3200.0,3200.0,3200.0,3200.0,0],["2018-12-12",3200.0,3200.0,3200.0,3200.0,0],["2018-12-13",3200.0,3200.0,3200.0,3200.0,0],["2018-12-14",3000.0,3300.0,2900.0,3300.0,10300],["2018-12-17",3300.0,3300.0,3300.0,3300.0,0],["2018-12-18",3300.0,3300.0,3300.0,3300.0,0],["2018-12-19",3300.0,3300.0,3300.0,3300.0,0],["2018-12-20",3300.0,3300.0,3300.0,3300.0,0],["2018-12-21",3300.0,3400.0,3300.0,3400.0,300],["2018-12-24",3400.0,3400.0,3400.0,3400.0,0],["2018-12-25",3400.0,3400.0,3400.0,3400.0,0],["2018-12-26",3400.0,3400.0,3400.0,3400.0,0],["2018-12-27",3400.0,3400.0,3400.0,3400.0,0],["2018-12-28",3400.0,3700.0,3400.0,3400.0,1000],["2019-01-02",3400.0,3400.0,3400.0,3400.0,0],["2019-01-03",3400.0,3400.0,3400.0,3400.0,0],["2019-01-04",3400.0,3400.0,3400.0,3400.0,0],["2019-01-07",3400.0,3400.0,3400.0,3400.0,0],["2019-01-08",3400.0,3400.0,3400.0,3400.0,0],["2019-01-09",3400.0,3400.0,3400.0,3400.0,0],["2019-01-10",3400.0,3400.0,3400.0,3400.0,0],["2019-01-11",3700.0,3700.0,3700.0,3700.0,100],["2019-01-14",3700.0,3700.0,3700.0,3700.0,0],["2019-01-15",3700.0,3700.0,3700.0,3700.0,0],["2019-01-16",3700.0,3700.0,3700.0,3700.0,0],["2019-01-17",3700.0,3700.0,3700.0,3700.0,0],["2019-01-18",3700.0,3700.0,3700.0,3700.0,0],["2019-01-21",3700.0,3700.0,3700.0,3700.0,0],["2019-01-22",3700.0,3700.0,3700.0,3700.0,0],["2019-01-23",3700.0,3700.0,3700.0,3700.0,0],["2019-01-24",3700.0,3700.0,3700.0,3700.0,0],["2019-01-25",3700.0,3700.0,3700.0,3700.0,0],["2019-01-28",3700.0,3700.0,3700.0,3700.0,0],["2019-01-29",3700.0,3700.0,3700.0,3700.0,0],["2019-01-30",3700.0,3700.0,3700.0,3700.0,0],["2019-01-31",3700.0,3700.0,3700.0,3700.0,0],["2019-02-01",3700.0,3700.0,3700.0,3700.0,0],["2019-02-11",3700.0,3700.0,3700.0,3700.0,0],["2019-02-12",3700.0,3700.0,3700.0,3700.0,0],["2019-02-13",3700.0,3700.0,3700.0,3700.0,0],["2019-02-14",3700.0,3700.0,3700.0,3700.0,0],["2019-02-15",3700.0,3700.0,3700.0,3700.0,0],["2019-02-18",3700.0,3700.0,3700.0,3700.0,0],["2019-02-19",3700.0,3700.0,3700.0,3700.0,0],["2019-02-20",3700.0,3700.0,3700.0,3700.0,0],["2019-02-21",3700.0,3700.0,3700.0,3700.0,0],["2019-02-22",3700.0,4000.0,3400.0,3400.0,1100],["2019-02-25",3400.0,3400.0,3400.0,3400.0,0],["2019-02-26",3400.0,3400.0,3400.0,3400.0,0],["2019-02-27",3400.0,3400.0,3400.0,3400.0,0],["2019-02-28",3400.0,3400.0,3400.0,3400.0,0],["2019-03-01",3400.0,3400.0,3400.0,3400.0,1000],["2019-03-04",3400.0,3400.0,3400.0,3400.0,0],["2019-03-05",3400.0,3400.0,3400.0,3400.0,0],["2019-03-06",3400.0,3400.0,3400.0,3400.0,0],["2019-03-07",3400.0,3400.0,3400.0,3400.0,0],["2019-03-08",3100.0,3100.0,3100.0,3100.0,5200],["2019-03-11",3100.0,3100.0,3100.0,3100.0,0],["2019-03-12",3100.0,3100.0,3100.0,3100.0,0],["2019-03-13",3100.0,3100.0,3100.0,3100.0,0],["2019-03-14",3100.0,3100.0,3100.0,3100.0,0],["2019-03-15",2800.0,3300.0,2800.0,3300.0,500],["2019-03-18",3300.0,3300.0,3300.0,3300.0,0],["2019-03-19",3300.0,3300.0,3300.0,3300.0,0],["2019-03-20",3300.0,3300.0,3300.0,3300.0,0],["2019-03-21",3300.0,3300.0,3300.0,3300.0,0],["2019-03-22",3500.0,3500.0,3300.0,3300.0,300],["2019-03-25",3300.0,3300.0,3300.0,3300.0,0],["2019-03-26",3300.0,3300.0,3300.0,3300.0,0],["2019-03-27",3300.0,3300.0,3300.0,3300.0,0],["2019-03-28",3300.0,3300.0,3300.0,3300.0,0],["2019-03-29",3400.0,3500.0,3200.0,3200.0,600],["2019-04-01",3200.0,3200.0,3200.0,3200.0,0],["2019-04-02",3200.0,3200.0,3200.0,3200.0,0],["2019-04-03",3200.0,3200.0,3200.0,3200.0,0],["2019-04-04",3200.0,3200.0,3200.0,3200.0,0],["2019-04-05",3200.0,3200.0,3200.0,3200.0,200],["2019-04-08",3200.0,3200.0,3200.0,3200.0,0],["2019-04-09",3200.0,3200.0,3200.0,3200.0,0],["2019-04-10",3200.0,3200.0,3200.0,3200.0,0],["2019-04-11",3200.0,3200.0,3200.0,3200.0,0],["2019-04-12",3000.0,3300.0,3000.0,3200.0,8800],["2019-04-16",3200.0,3200.0,3200.0,3200.0,0],["2019-04-17",3200.0,3200.0,3200.0,3200.0,0],["2019-04-18",3200.0,3200.0,3200.0,3200.0,0],["2019-04-19",2900.0,3200.0,2900.0,3200.0,2100],["2019-04-22",3200.0,3200.0,3200.0,3200.0,0],["2019-04-23",3200.0,3200.0,3200.0,3200.0,0],["2019-04-24",3200.0,3200.0,3200.0,3200.0,0],["2019-04-25",3200.0,3200.0,3200.0,3200.0,0],["2019-04-26",3200.0,3200.0,2900.0,2900.0,2600],["2019-05-02",2900.0,2900.0,2900.0,2900.0,0],["2019-05-03",2900.0,2900.0,2700.0,2900.0,2800],["2019-05-06",2900.0,2900.0,2900.0,2900.0,0],["2019-05-07",2900.0,2900.0,2900.0,2900.0,0],["2019-05-08",2900.0,2900.0,2900.0,2900.0,0],["2019-05-09",2900.0,2900.0,2900.0,2900.0,0],["2019-05-10",2700.0,3000.0,2700.0,2700.0,16600],["2019-05-13",2700.0,2700.0,2700.0,2700.0,0],["2019-05-14",2700.0,2700.0,2700.0,2700.0,0],["2019-05-15",2700.0,2700.0,2700.0,2700.0,0],["2019-05-16",2700.0,2700.0,2700.0,2700.0,0],["2019-05-17",2500.0,2900.0,2500.0,2900.0,86000],["2019-05-20",2900.0,2900.0,2900.0,2900.0,0],["2019-05-21",2900.0,2900.0,2900.0,2900.0,0],["2019-05-22",2900.0,2900.0,2900.0,2900.0,0],["2019-05-23",2900.0,2900.0,2900.0,2900.0,0],["2019-05-24",2700.0,2700.0,2700.0,2700.0,23500],["2019-05-27",2700.0,2700.0,2700.0,2700.0,0],["2019-05-28",2700.0,2700.0,2700.0,2700.0,0],["2019-05-29",2700.0,2700.0,2700.0,2700.0,0],["2019-05-30",2700.0,2700.0,2700.0,2700.0,0],["2019-05-31",2500.0,2500.0,2500.0,2500.0,100],["2019-06-03",2500.0,2500.0,2500.0,2500.0,0],["2019-06-04",2500.0,2500.0,2500.0,2500.0,0],["2019-06-05",2500.0,2500.0,2500.0,2500.0,0],["2019-06-06",2500.0,2500.0,2500.0,2500.0,0],["2019-06-07",2300.0,2300.0,2300.0,2300.0,11400],["2019-06-10",2300.0,2300.0,2300.0,2300.0,0],["2019-06-11",2300.0,2300.0,2300.0,2300.0,0],["2019-06-12",2300.0,2300.0,2300.0,2300.0,0],["2019-06-13",2300.0,2300.0,2300.0,2300.0,0],["2019-06-14",2100.0,2100.0,2100.0,2100.0,25100],["2019-06-17",2100.0,2100.0,2100.0,2100.0,0],["2019-06-18",2100.0,2100.0,2100.0,2100.0,0],["2019-06-19",2100.0,2100.0,2100.0,2100.0,0],["2019-06-20",2100.0,2100.0,2100.0,2100.0,0],["2019-06-21",1900.0,1900.0,1900.0,1900.0,3000],["2019-06-24",1900.0,1900.0,1900.0,1900.0,0],["2019-06-25",1900.0,1900.0,1900.0,1900.0,0],["2019-06-26",1900.0,1900.0,1900.0,1900.0,0],["2019-06-27",1900.0,1900.0,1900.0,1900.0,0],["2019-06-28",1900.0,2000.0,1900.0,2000.0,2400],["2019-07-01",2000.0,2000.0,2000.0,2000.0,0],["2019-07-02",2000.0,2000.0,2000.0,2000.0,0],["2019-07-03",2000.0,2000.0,2000.0,2000.0,0],["2019-07-04",2000.0,2000.0,2000.0,2000.0,0],["2019-07-05",1800.0,2000.0,1800.0,2000.0,20400],["2019-07-08",2000.0,2000.0,2000.0,2000.0,0],["2019-07-09",2000.0,2000.0,2000.0,2000.0,0],["2019-07-10",2000.0,2000.0,2000.0,2000.0,0],["2019-07-11",2000.0,2000.0,2000.0,2000.0,0],["2019-07-12",1900.0,1900.0,1800.0,1800.0,14200],["2019-07-15",1800.0,1800.0,1800.0,1800.0,0],["2019-07-16",1800.0,1800.0,1800.0,1800.0,0],["2019-07-17",1800.0,1800.0,1800.0,1800.0,0],["2019-07-18",1800.0,1800.0,1800.0,1800.0,0],["2019-07-19",1900.0,1900.0,1800.0,1800.0,800],["2019-07-22",1800.0,1800.0,1800.0,1800.0,0],["2019-07-23",1800.0,1800.0,1800.0,1800.0,0],["2019-07-24",1800.0,1800.0,1800.0,1800.0,0],["2019-07-25",1800.0,1800.0,1800.0,1800.0,0],["2019-07-26",1800.0,1800.0,1800.0,1800.0,1500],["2019-07-29",1800.0,1800.0,1800.0,1800.0,0],["2019-07-30",1800.0,1800.0,1800.0,1800.0,0],["2019-07-31",1800.0,1800.0,1800.0,1800.0,0],["2019-08-01",1800.0,1800.0,1800.0,1800.0,0],["2019-08-02",1800.0,1800.0,1800.0,1800.0,2500],["2019-08-05",1800.0,1800.0,1800.0,1800.0,0],["2019-08-06",1800.0,1800.0,1800.0,1800.0,0],["2019-08-07",1800.0,1800.0,1800.0,1800.0,0],["2019-08-08",1800.0,1800.0,1800.0,1800.0,0],["2019-08-09",1800.0,1800.0,1700.0,1800.0,7000],["2019-08-12",1800.0,1800.0,1800.0,1800.0,0],["2019-08-13",1800.0,1800.0,1800.0,1800.0,0],["2019-08-14",1800.0,1800.0,1800.0,1800.0,0],["2019-08-15",1800.0,1800.0,1800.0,1800.0,0],["2019-08-16",1800.0,1800.0,1800.0,1800.0,86400],["2019-08-19",1800.0,1800.0,1800.0,1800.0,0],["2019-08-20",1800.0,1800.0,1800.0,1800.0,0],["2019-08-21",1800.0,1800.0,1800.0,1800.0,0],["2019-08-22",1800.0,1800.0,1800.0,1800.0,0],["2019-08-23",1900.0,1900.0,1900.0,1900.0,100],["2019-08-26",1900.0,1900.0,1900.0,1900.0,0],["2019-08-27",1900.0,1900.0,1900.0,1900.0,0],["2019-08-28",1900.0,1900.0,1900.0,1900.0,0],["2019-08-29",1900.0,1900.0,1900.0,1900.0,0],["2019-08-30",2000.0,2000.0,2000.0,2000.0,600],["2019-09-03",2000.0,2000.0,2000.0,2000.0,0],["2019-09-04",2000.0,2000.0,2000.0,2000.0,0],["2019-09-05",2000.0,2000.0,2000.0,2000.0,0],["2019-09-06",2200.0,2200.0,2200.0,2200.0,1100],["2019-09-09",2200.0,2200.0,2200.0,2200.0,0],["2019-09-10",2200.0,2200.0,2200.0,2200.0,0],["2019-09-11",2200.0,2200.0,2200.0,2200.0,0],["2019-09-12",2200.0,2200.0,2200.0,2200.0,0],["2019-09-13",2400.0,2400.0,2400.0,2400.0,4700],["2019-09-16",2400.0,2400.0,2400.0,2400.0,0],["2019-09-17",2400.0,2400.0,2400.0,2400.0,0],["2019-09-18",2400.0,2400.0,2400.0,2400.0,0],["2019-09-19",2400.0,2400.0,2400.0,2400.0,0],["2019-09-20",2600.0,2600.0,2600.0,2600.0,4800],["2019-09-23",2600.0,2600.0,2600.0,2600.0,0],["2019-09-24",2600.0,2600.0,2600.0,2600.0,0],["2019-09-25",2600.0,2600.0,2600.0,2600.0,0],["2019-09-26",2600.0,2600.0,2600.0,2600.0,0],["2019-09-27",2800.0,2800.0,2800.0,2800.0,1500],["2019-09-30",2800.0,2800.0,2800.0,2800.0,0],["2019-10-01",2800.0,2800.0,2800.0,2800.0,0],["2019-10-02",2800.0,2800.0,2800.0,2800.0,0],["2019-10-03",2800.0,2800.0,2800.0,2800.0,0],["2019-10-04",3000.0,3000.0,3000.0,3000.0,9000],["2019-10-07",3000.0,3000.0,3000.0,3000.0,0],["2019-10-08",3000.0,3000.0,3000.0,3000.0,0],["2019-10-09",3000.0,3000.0,3000.0,3000.0,0],["2019-10-10",3000.0,3000.0,3000.0,3000.0,0],["2019-10-11",3300.0,3300.0,3300.0,3300.0,32100],["2019-10-14",3300.0,3300.0,3300.0,3300.0,0],["2019-10-15",3300.0,3300.0,3300.0,3300.0,0],["2019-10-16",3300.0,3300.0,3300.0,3300.0,0],["2019-10-17",3300.0,3300.0,3300.0,3300.0,0],["2019-10-18",3600.0,3600.0,3400.0,3400.0,31700],["2019-10-21",3400.0,3400.0,3400.0,3400.0,0],["2019-10-22",3400.0,3400.0,3400.0,3400.0,0],["2019-10-23",3400.0,3400.0,3400.0,3400.0,0],["2019-10-24",3400.0,3400.0,3400.0,3400.0,0],["2019-10-25",3700.0,3700.0,3700.0,3700.0,66300],["2019-10-28",3700.0,3700.0,3700.0,3700.0,0],["2019-10-29",3700.0,3700.0,3700.0,3700.0,0],["2019-10-30",3700.0,3700.0,3700.0,3700.0,0],["2019-10-31",3700.0,3700.0,3700.0,3700.0,0],["2019-11-01",4000.0,4000.0,4000.0,4000.0,101300],["2019-11-04",4000.0,4000.0,4000.0,4000.0,0],["2019-11-05",4000.0,4000.0,4000.0,4000.0,0],["2019-11-06",4000.0,4000.0,4000.0,4000.0,0],["2019-11-07",4000.0,4000.0,4000.0,4000.0,0],["2019-11-08",4400.0,4400.0,4100.0,4400.0,45700],["2019-11-11",4400.0,4400.0,4400.0,4400.0,0],["2019-11-12",4400.0,4400.0,4400.0,4400.0,0],["2019-11-13",4400.0,4400.0,4400.0,4400.0,0],["2019-11-14",4400.0,4400.0,4400.0,4400.0,0],["2019-11-15",4400.0,4400.0,4100.0,4200.0,9800],["2019-11-18",4200.0,4200.0,4200.0,4200.0,0],["2019-11-19",4200.0,4200.0,4200.0,4200.0,0],["2019-11-20",4200.0,4200.0,4200.0,4200.0,0],["2019-11-21",4200.0,4200.0,4200.0,4200.0,0],["2019-11-22",4300.0,4300.0,3800.0,3800.0,73400],["2019-11-25",3800.0,3800.0,3800.0,3800.0,0],["2019-11-26",3800.0,3800.0,3800.0,3800.0,0],["2019-11-27",3800.0,3800.0,3800.0,3800.0,0],["2019-11-28",3800.0,3800.0,3800.0,3800.0,0],["2019-11-29",3800.0,3800.0,3800.0,3800.0,16500],["2019-12-02",3800.0,3800.0,3800.0,3800.0,0],["2019-12-03",3800.0,3800.0,3800.0,3800.0,0],["2019-12-04",3800.0,3800.0,3800.0,3800.0,0],["2019-12-05",3800.0,3800.0,3800.0,3800.0,0],["2019-12-06",3600.0,4000.0,3600.0,4000.0,7200],["2019-12-09",4000.0,4000.0,4000.0,4000.0,0],["2019-12-10",4000.0,4000.0,4000.0,4000.0,0],["2019-12-11",4000.0,4000.0,4000.0,4000.0,0],["2019-12-12",4000.0,4000.0,4000.0,4000.0,0],["2019-12-13",3600.0,4000.0,3600.0,4000.0,3300],["2019-12-16",4000.0,4000.0,4000.0,4000.0,0],["2019-12-17",4000.0,4000.0,4000.0,4000.0,0],["2019-12-18",4000.0,4000.0,4000.0,4000.0,0],["2019-12-19",4000.0,4000.0,4000.0,4000.0,0],["2019-12-20",3600.0,3600.0,3600.0,3600.0,1300],["2019-12-23",3600.0,3600.0,3600.0,3600.0,0],["2019-12-24",3600.0,3600.0,3600.0,3600.0,0],["2019-12-25",3600.0,3600.0,3600.0,3600.0,0],["2019-12-26",3600.0,3600.0,3600.0,3600.0,0],["2019-12-27",3300.0,3900.0,3300.0,3900.0,26400],["2019-12-30",3900.0,3900.0,3900.0,3900.0,0],["2019-12-31",3900.0,3900.0,3900.0,3900.0,0],["2020-01-02",3900.0,3900.0,3900.0,3900.0,0],["2020-01-03",3800.0,3900.0,3600.0,3600.0,6900],["2020-01-06",3600.0,3600.0,3600.0,3600.0,0],["2020-01-07",3600.0,3600.0,3600.0,3600.0,0],["2020-01-08",3600.0,3600.0,3600.0,3600.0,0],["2020-01-09",3600.0,3600.0,3600.0,3600.0,0],["2020-01-10",3900.0,3900.0,3600.0,3900.0,7400],["2020-01-13",3900.0,3900.0,3900.0,3900.0,0],["2020-01-14",3900.0,3900.0,3900.0,3900.0,0],["2020-01-15",3900.0,3900.0,3900.0,3900.0,0],["2020-01-16",3900.0,3900.0,3900.0,3900.0,0],["2020-01-17",3900.0,4000.0,3900.0,3900.0,13500],["2020-01-20",3900.0,3900.0,3900.0,3900.0,0],["2020-01-21",3900.0,3900.0,3900.0,3900.0,0],["2020-01-22",3900.0,3900.0,3900.0,3900.0,0],["2020-01-30",3900.0,3900.0,3900.0,3900.0,0],["2020-01-31",3600.0,3900.0,3600.0,3900.0,10400],["2020-02-03",3900.0,3900.0,3900.0,3900.0,0],["2020-02-04",3900.0,3900.0,3900.0,3900.0,0],["2020-02-05",3900.0,3900.0,3900.0,3900.0,0],["2020-02-06",3900.0,3900.0,3900.0,3900.0,0],["2020-02-07",3600.0,3800.0,3600.0,3800.0,9600],["2020-02-10",3800.0,3800.0,3800.0,3800.0,0],["2020-02-11",3800.0,3800.0,3800.0,3800.0,0],["2020-02-12",3800.0,3800.0,3800.0,3800.0,0],["2020-02-13",3800.0,3800.0,3800.0,3800.0,0],["2020-02-14",3500.0,3500.0,3500.0,3500.0,4700],["2020-02-17",3500.0,3500.0,3500.0,3500.0,0],["2020-02-18",3500.0,3500.0,3500.0,3500.0,0],["2020-02-19",3500.0,3500.0,3500.0,3500.0,0],["2020-02-20",3500.0,3500.0,3500.0,3500.0,0],["2020-02-21",3200.0,3300.0,3200.0,3200.0,22600],["2020-02-24",3200.0,3200.0,3200.0,3200.0,0],["2020-02-25",3200.0,3200.0,3200.0,3200.0,0],["2020-02-26",3200.0,3200.0,3200.0,3200.0,0],["2020-02-27",3200.0,3200.0,3200.0,3200.0,0],["2020-02-28",2900.0,3400.0,2900.0,3400.0,5100],["2020-03-02",3400.0,3400.0,3400.0,3400.0,0],["2020-03-03",3400.0,3400.0,3400.0,3400.0,0],["2020-03-04",3400.0,3400.0,3400.0,3400.0,0],["2020-03-05",3400.0,3400.0,3400.0,3400.0,0],["2020-03-06",3200.0,3500.0,3100.0,3400.0,19900],["2020-03-09",3400.0,3400.0,3400.0,3400.0,0],["2020-03-10",3400.0,3400.0,3400.0,3400.0,0],["2020-03-11",3400.0,3400.0,3400.0,3400.0,0],["2020-03-12",3400.0,3400.0,3400.0,3400.0,0],["2020-03-13",3100.0,3100.0,3100.0,3100.0,3500],["2020-03-16",3100.0,3100.0,3100.0,3100.0,0],["2020-03-17",3100.0,3100.0,3100.0,3100.0,0],["2020-03-18",3100.0,3100.0,3100.0,3100.0,0],["2020-03-19",3100.0,3100.0,3100.0,3100.0,0],["2020-03-20",2800.0,2900.0,2800.0,2800.0,17400],["2020-03-23",2800.0,2800.0,2800.0,2800.0,0],["2020-03-24",2800.0,2800.0,2800.0,2800.0,0],["2020-03-25",2800.0,2800.0,2800.0,2800.0,0],["2020-03-26",2800.0,2800.0,2800.0,2800.0,0],["2020-03-27",2600.0,3000.0,2600.0,3000.0,10900],["2020-03-30",3000.0,3000.0,3000.0,3000.0,0],["2020-03-31",3000.0,3000.0,3000.0,3000.0,0],["2020-04-01",3000.0,3000.0,3000.0,3000.0,0],["2020-04-03",2700.0,2700.0,2700.0,2700.0,4600],["2020-04-06",2700.0,2700.0,2700.0,2700.0,0],["2020-04-07",2700.0,2700.0,2700.0,2700.0,0],["2020-04-08",2700.0,2700.0,2700.0,2700.0,0],["2020-04-09",2700.0,2700.0,2700.0,2700.0,0],["2020-04-10",2500.0,2500.0,2500.0,2500.0,21800],["2020-04-13",2500.0,2500.0,2500.0,2500.0,0],["2020-04-14",2500.0,2500.0,2500.0,2500.0,0],["2020-04-15",2500.0,2500.0,2500.0,2500.0,0],["2020-04-16",2500.0,2500.0,2500.0,2500.0,0],["2020-04-17",2300.0,2600.0,2300.0,2400.0,32400],["2020-04-20",2400.0,2400.0,2400.0,2400.0,0],["2020-04-21",2400.0,2400.0,2400.0,2400.0,0],["2020-04-22",2400.0,2400.0,2400.0,2400.0,0],["2020-04-23",2400.0,2400.0,2400.0,2400.0,0],["2020-04-24",2500.0,2500.0,2300.0,2300.0,10900],["2020-04-27",2300.0,2300.0,2300.0,2300.0,0],["2020-04-28",2300.0,2300.0,2300.0,2300.0,0],["2020-04-29",2300.0,2300.0,2300.0,2300.0,0],["2020-05-04",2300.0,2300.0,2300.0,2300.0,0],["2020-05-05",2300.0,2300.0,2300.0,2300.0,0],["2020-05-06",2300.0,2300.0,2300.0,2300.0,0],["2020-05-07",2300.0,2300.0,2300.0,2300.0,0],["2020-05-08",2400.0,2500.0,2200.0,2400.0,106400],["2020-05-11",2400.0,2400.0,2400.0,2400.0,0],["2020-05-12",2400.0,2400.0,2400.0,2400.0,0],["2020-05-13",2400.0,2400.0,2400.0,2400.0,0],["2020-05-14",2400.0,2400.0,2400.0,2400.0,0],["2020-05-15",2600.0,2600.0,2600.0,2600.0,17200],["2020-05-18",2600.0,2600.0,2600.0,2600.0,0],["2020-05-19",2600.0,2600.0,2600.0,2600.0,0],["2020-05-20",2600.0,2600.0,2600.0,2600.0,0],["2020-05-21",2600.0,2600.0,2600.0,2600.0,0],["2020-05-22",2500.0,2800.0,2500.0,2800.0,2800],["2020-05-25",2800.0,2800.0,2800.0,2800.0,0],["2020-05-26",2800.0,2800.0,2800.0,2800.0,0],["2020-05-27",2800.0,2800.0,2800.0,2800.0,0],["2020-05-28",2800.0,2800.0,2800.0,2800.0,0],["2020-05-29",3000.0,3000.0,2900.0,3000.0,19100],["2020-06-01",3000.0,3000.0,3000.0,3000.0,0],["2020-06-02",3000.0,3000.0,3000.0,3000.0,0],["2020-06-03",3000.0,3000.0,3000.0,3000.0,0],["2020-06-04",3000.0,3000.0,3000.0,3000.0,0],["2020-06-05",3100.0,3200.0,2700.0,3200.0,22300],["2020-06-08",3200.0,3200.0,3200.0,3200.0,0],["2020-06-09",3200.0,3200.0,3200.0,3200.0,0],["2020-06-10",3200.0,3200.0,3200.0,3200.0,0],["2020-06-11",3200.0,3200.0,3200.0,3200.0,0],["2020-06-12",3400.0,3400.0,2900.0,2900.0,36000],["2020-06-15",2900.0,2900.0,2900.0,2900.0,0],["2020-06-16",2900.0,2900.0,2900.0,2900.0,0],["2020-06-17",2900.0,2900.0,2900.0,2900.0,0],["2020-06-18",2900.0,2900.0,2900.0,2900.0,0],["2020-06-19",2900.0,3000.0,2700.0,3000.0,127100],["2020-06-22",3000.0,3000.0,3000.0,3000.0,0],["2020-06-23",3000.0,3000.0,3000.0,3000.0,0],["2020-06-24",3000.0,3000.0,3000.0,3000.0,0],["2020-06-25",3000.0,3000.0,3000.0,3000.0,0],["2020-06-26",2700.0,3000.0,2700.0,3000.0,46500],["2020-06-29",3000.0,3000.0,3000.0,3000.0,0],["2020-06-30",3000.0,3000.0,3000.0,3000.0,0],["2020-07-01",3000.0,3000.0,3000.0,3000.0,0],["2020-07-02",3000.0,3000.0,3000.0,3000.0,0],["2020-07-03",2700.0,3000.0,2700.0,3000.0,10700],["2020-07-06",3000.0,3000.0,3000.0,3000.0,0],["2020-07-07",3000.0,3000.0,3000.0,3000.0,0],["2020-07-08",3000.0,3000.0,3000.0,3000.0,0],["2020-07-09",3000.0,3000.0,3000.0,3000.0,0],["2020-07-10",3000.0,3000.0,2700.0,2900.0,25400],["2020-07-13",2900.0,2900.0,2900.0,2900.0,0],["2020-07-14",2900.0,2900.0,2900.0,2900.0,0],["2020-07-15",2900.0,2900.0,2900.0,2900.0,0],["2020-07-16",2900.0,2900.0,2900.0,2900.0,0],["2020-07-17",2800.0,2800.0,2800.0,2800.0,9800],["2020-07-20",2800.0,2800.0,2800.0,2800.0,0],["2020-07-21",2800.0,2800.0,2800.0,2800.0,0],["2020-07-22",2800.0,2800.0,2800.0,2800.0,0],["2020-07-23",2800.0,2800.0,2800.0,2800.0,0],["2020-07-24",2900.0,2900.0,2700.0,2900.0,28700],["2020-07-27",2900.0,2900.0,2900.0,2900.0,0],["2020-07-28",2900.0,2900.0,2900.0,2900.0,0],["2020-07-29",2900.0,2900.0,2900.0,2900.0,0],["2020-07-30",2900.0,2900.0,2900.0,2900.0,0],["2020-07-31",2700.0,3000.0,2700.0,3000.0,11300],["2020-08-03",3000.0,3000.0,3000.0,3000.0,0],["2020-08-04",3000.0,3000.0,3000.0,3000.0,0],["2020-08-05",3000.0,3000.0,3000.0,3000.0,0],["2020-08-06",3000.0,3000.0,3000.0,3000.0,0],["2020-08-07",2900.0,2900.0,2800.0,2900.0,14300],["2020-08-10",2900.0,2900.0,2900.0,2900.0,0],["2020-08-11",2900.0,2900.0,2900.0,2900.0,0],["2020-08-12",2900.0,2900.0,2900.0,2900.0,0],["2020-08-13",2900.0,2900.0,2900.0,2900.0,0],["2020-08-14",3000.0,3000.0,2900.0,2900.0,3100],["2020-08-17",2900.0,2900.0,2900.0,2900.0,0],["2020-08-18",2900.0,2900.0,2900.0,2900.0,0],["2020-08-19",2900.0,2900.0,2900.0,2900.0,0],["2020-08-20",2900.0,2900.0,2900.0,2900.0,0],["2020-08-21",2900.0,2900.0,2900.0,2900.0,58400],["2020-08-24",2900.0,2900.0,2900.0,2900.0,0],["2020-08-25",2900.0,2900.0,2900.0,2900.0,0],["2020-08-26",2900.0,2900.0,2900.0,2900.0,0],["2020-08-27",2900.0,2900.0,2900.0,2900.0,0],["2020-08-28",3000.0,3100.0,3000.0,3100.0,18600],["2020-08-31",3100.0,3100.0,3100.0,3100.0,0],["2020-09-01",3100.0,3100.0,3100.0,3100.0,0],["2020-09-03",3100.0,3100.0,3100.0,3100.0,0],["2020-09-04",3100.0,3200.0,3100.0,3200.0,24600],["2020-09-07",3200.0,3200.0,3200.0,3200.0,0],["2020-09-08",3200.0,3200.0,3200.0,3200.0,0],["2020-09-09",3200.0,3200.0,3200.0,3200.0,0],["2020-09-10",3200.0,3200.0,3200.0,3200.0,0],["2020-09-11",3200.0,3400.0,3200.0,3400.0,7800],["2020-09-14",3400.0,3400.0,3400.0,3400.0,0],["2020-09-15",3400.0,3400.0,3400.0,3400.0,0],["2020-09-16",3400.0,3400.0,3400.0,3400.0,0],["2020-09-17",3400.0,3400.0,3400.0,3400.0,0],["2020-09-18",3500.0,3700.0,3500.0,3700.0,89000],["2020-09-21",3700.0,3700.0,3700.0,3700.0,0],["2020-09-22",3700.0,3700.0,3700.0,3700.0,0],["2020-09-23",3700.0,3700.0,3700.0,3700.0,0],["2020-09-24",3700.0,3700.0,3700.0,3700.0,0],["2020-09-25",3700.0,3700.0,3700.0,3700.0,6500],["2020-09-28",3700.0,3700.0,3700.0,3700.0,0],["2020-09-29",3700.0,3700.0,3700.0,3700.0,0],["2020-09-30",3700.0,3700.0,3700.0,3700.0,0],["2020-10-01",3700.0,3700.0,3700.0,3700.0,0],["2020-10-02",3600.0,3700.0,3500.0,3700.0,9500],["2020-10-05",3700.0,3700.0,3700.0,3700.0,0],["2020-10-06",3700.0,3700.0,3700.0,3700.0,0],["2020-10-07",3700.0,3700.0,3700.0,3700.0,0],["2020-10-08",3700.0,3700.0,3700.0,3700.0,0],["2020-10-09",3500.0,3700.0,3500.0,3700.0,4800],["2020-10-12",3700.0,3700.0,3700.0,3700.0,0],["2020-10-13",3700.0,3700.0,3700.0,3700.0,0],["2020-10-14",3700.0,3700.0,3700.0,3700.0,0],["2020-10-15",3700.0,3700.0,3700.0,3700.0,0],["2020-10-16",3800.0,3800.0,3400.0,3400.0,1500],["2020-10-19",3400.0,3400.0,3400.0,3400.0,0],["2020-10-20",3400.0,3400.0,3400.0,3400.0,0],["2020-10-21",3400.0,3400.0,3400.0,3400.0,0],["2020-10-22",3400.0,3400.0,3400.0,3400.0,0],["2020-10-23",3500.0,3500.0,3500.0,3500.0,400],["2020-10-26",3500.0,3500.0,3500.0,3500.0,0],["2020-10-27",3500.0,3500.0,3500.0,3500.0,0],["2020-10-28",3500.0,3500.0,3500.0,3500.0,0],["2020-10-29",3500.0,3500.0,3500.0,3500.0,0],["2020-10-30",3400.0,3400.0,3400.0,3400.0,1200],["2020-11-02",3400.0,3400.0,3400.0,3400.0,0],["2020-11-03",3400.0,3400.0,3400.0,3400.0,0],["2020-11-04",3400.0,3400.0,3400.0,3400.0,0],["2020-11-05",3400.0,3400.0,3400.0,3400.0,0],["2020-11-06",3100.0,3500.0,3100.0,3500.0,1200],["2020-11-09",3500.0,3500.0,3500.0,3500.0,0],["2020-11-10",3500.0,3500.0,3500.0,3500.0,0],["2020-11-11",3500.0,3500.0,3500.0,3500.0,0],["2020-11-12",3500.0,3500.0,3500.0,3500.0,0],["2020-11-13",3200.0,3300.0,3200.0,3300.0,400],["2020-11-16",3300.0,3300.0,3300.0,3300.0,0],["2020-11-17",3300.0,3300.0,3300.0,3300.0,0],["2020-11-18",3300.0,3300.0,3300.0,3300.0,0],["2020-11-19",3300.0,3300.0,3300.0,3300.0,0],["2020-11-20",3500.0,3500.0,3500.0,3500.0,200],["2020-11-23",3500.0,3500.0,3500.0,3500.0,0],["2020-11-24",3500.0,3500.0,3500.0,3500.0,0],["2020-11-25",3500.0,3500.0,3500.0,3500.0,0],["2020-11-26",3500.0,3500.0,3500.0,3500.0,0],["2020-11-27",3400.0,3500.0,3400.0,3500.0,5100],["2020-11-30",3500.0,3500.0,3500.0,3500.0,0],["2020-12-01",3500.0,3500.0,3500.0,3500.0,0],["2020-12-02",3500.0,3500.0,3500.0,3500.0,0],["2020-12-03",3500.0,3500.0,3500.0,3500.0,0],["2020-12-04",3200.0,3400.0,3200.0,3400.0,1200],["2020-12-07",3400.0,3400.0,3400.0,3400.0,0],["2020-12-08",3400.0,3400.0,3400.0,3400.0,0],["2020-12-09",3400.0,3400.0,3400.0,3400.0,0],["2020-12-10",3400.0,3400.0,3400.0,3400.0,0],["2020-12-11",3400.0,3400.0,3400.0,3400.0,0],["2020-12-14",3400.0,3400.0,3400.0,3400.0,0],["2020-12-15",3400.0,3400.0,3400.0,3400.0,0],["2020-12-16",3400.0,3400.0,3400.0,3400.0,0],["2020-12-17",3400.0,3400.0,3400.0,3400.0,0],["2020-12-18",3300.0,3300.0,3100.0,3200.0,3400],["2020-12-21",3200.0,3200.0,3200.0,3200.0,0],["2020-12-22",3200.0,3200.0,3200.0,3200.0,0],["2020-12-23",3200.0,3200.0,3200.0,3200.0,0],["2020-12-24",3200.0,3200.0,3200.0,3200.0,0],["2020-12-25",3500.0,3500.0,2900.0,3200.0,32500],["2020-12-28",3200.0,3200.0,3200.0,3200.0,0],["2020-12-29",3200.0,3200.0,3200.0,3200.0,0],["2020-12-30",3200.0,3200.0,3200.0,3200.0,0],["2020-12-31",3200.0,3200.0,3200.0,3200.0,0],["2021-01-04",3200.0,3200.0,3200.0,3200.0,0],["2021-01-05",3200.0,3200.0,3200.0,3200.0,0],["2021-01-06",3200.0,3200.0,3200.0,3200.0,0],["2021-01-07",3200.0,3200.0,3200.0,3200.0,0],["2021-01-08",3300.0,3400.0,3000.0,3400.0,8600],["2021-01-11",3400.0,3400.0,3400.0,3400.0,0],["2021-01-12",3400.0,3400.0,3400.0,3400.0,0],["2021-01-13",3400.0,3400.0,3400.0,3400.0,0],["2021-01-14",3400.0,3400.0,3400.0,3400.0,0],["2021-01-15",3300.0,3400.0,3300.0,3400.0,17200],["2021-01-18",3400.0,3400.0,3400.0,3400.0,0],["2021-01-19",3400.0,3400.0,3400.0,3400.0,0],["2021-01-20",3400.0,3400.0,3400.0,3400.0,0],["2021-01-21",3400.0,3400.0,3400.0,3400.0,0],["2021-01-22",3100.0,3400.0,3100.0,3400.0,7300],["2021-01-25",3400.0,3400.0,3400.0,3400.0,0],["2021-01-26",3400.0,3400.0,3400.0,3400.0,0],["2021-01-27",3400.0,3400.0,3400.0,3400.0,0],["2021-01-28",3400.0,3400.0,3400.0,3400.0,0],["2021-01-29",3100.0,3400.0,3100.0,3300.0,13800],["2021-02-01",3300.0,3300.0,3300.0,3300.0,0],["2021-02-02",3300.0,3300.0,3300.0,3300.0,0],["2021-02-03",3300.0,3300.0,3300.0,3300.0,0],["2021-02-04",3300.0,3300.0,3300.0,3300.0,0],["2021-02-05",3100.0,3200.0,3100.0,3200.0,7600],["2021-02-08",3200.0,3200.0,3200.0,3200.0,0],["2021-02-09",3200.0,3200.0,3200.0,3200.0,0],["2021-02-17",3200.0,3200.0,3200.0,3200.0,0],["2021-02-18",3200.0,3200.0,3200.0,3200.0,0],["2021-02-19",3200.0,3300.0,3100.0,3300.0,27900],["2021-02-22",3300.0,3300.0,3300.0,3300.0,0],["2021-02-23",3300.0,3300.0,3300.0,3300.0,0],["2021-02-24",3300.0,3300.0,3300.0,3300.0,0],["2021-02-25",3300.0,3300.0,3300.0,3300.0,0],["2021-02-26",3100.0,3100.0,3100.0,3100.0,37000],["2021-03-01",3100.0,3100.0,3100.0,3100.0,0],["2021-03-02",3100.0,3100.0,3100.0,3100.0,0],["2021-03-03",3100.0,3100.0,3100.0,3100.0,0],["2021-03-04",3100.0,3100.0,3100.0,3100.0,0],["2021-03-05",3100.0,3400.0,3100.0,3400.0,14000],["2021-03-08",3400.0,3400.0,3400.0,3400.0,0],["2021-03-09",3400.0,3400.0,3400.0,3400.0,0],["2021-03-10",3400.0,3400.0,3400.0,3400.0,0],["2021-03-11",3400.0,3400.0,3400.0,3400.0,0],["2021-03-12",3200.0,3300.0,3200.0,3200.0,6900],["2021-03-15",3200.0,3200.0,3200.0,3200.0,0],["2021-03-16",3200.0,3200.0,3200.0,3200.0,0],["2021-03-17",3200.0,3200.0,3200.0,3200.0,0],["2021-03-18",3200.0,3200.0,3200.0,3200.0,0],["2021-03-19",3300.0,3300.0,3000.0,3300.0,33900],["2021-03-22",3300.0,3300.0,3300.0,3300.0,0],["2021-03-23",3300.0,3300.0,3300.0,3300.0,0],["2021-03-24",3300.0,3300.0,3300.0,3300.0,0],["2021-03-25",3300.0,3300.0,3300.0,3300.0,0],["2021-03-26",3300.0,3300.0,3300.0,3300.0,11300],["2021-03-29",3300.0,3300.0,3300.0,3300.0,0],["2021-03-30",3300.0,3300.0,3300.0,3300.0,0],["2021-03-31",3300.0,3300.0,3300.0,3300.0,0],["2021-04-01",3300.0,3300.0,3300.0,3300.0,0],["2021-04-02",3400.0,3600.0,3400.0,3600.0,94210],["2021-04-05",3600.0,3600.0,3600.0,3600.0,0],["2021-04-06",3600.0,3600.0,3600.0,3600.0,0],["2021-04-07",3600.0,3600.0,3600.0,3600.0,0],["2021-04-08",3600.0,3600.0,3600.0,3600.0,0],["2021-04-09",3900.0,3900.0,3900.0,3900.0,30700],["2021-04-12",3900.0,3900.0,3900.0,3900.0,0],["2021-04-13",3900.0,3900.0,3900.0,3900.0,0],["2021-04-14",3900.0,3900.0,3900.0,3900.0,0],["2021-04-15",3900.0,3900.0,3900.0,3900.0,0],["2021-04-16",4200.0,4200.0,4100.0,4200.0,56100],["2021-04-19",4200.0,4200.0,4200.0,4200.0,0],["2021-04-20",4200.0,4200.0,4200.0,4200.0,0],["2021-04-22",4200.0,4200.0,4200.0,4200.0,0],["2021-04-23",4200.0,4200.0,3800.0,3800.0,132100],["2021-04-26",3800.0,3800.0,3800.0,3800.0,0],["2021-04-27",3800.0,3800.0,3800.0,3800.0,0],["2021-04-28",3800.0,3800.0,3800.0,3800.0,0],["2021-04-29",3800.0,3800.0,3800.0,3800.0,0],["2021-05-04",3800.0,3800.0,3800.0,3800.0,0],["2021-05-05",3800.0,3800.0,3800.0,3800.0,0],["2021-05-06",3800.0,3800.0,3800.0,3800.0,0],["2021-05-07",3500.0,3900.0,3500.0,3900.0,128700],["2021-05-10",3900.0,3900.0,3900.0,3900.0,0],["2021-05-11",3900.0,3900.0,3900.0,3900.0,0],["2021-05-12",3900.0,3900.0,3900.0,3900.0,0],["2021-05-13",3900.0,3900.0,3900.0,3900.0,0],["2021-05-14",3900.0,3900.0,3600.0,3600.0,62380],["2021-05-17",3600.0,3600.0,3600.0,3600.0,0],["2021-05-18",3600.0,3600.0,3600.0,3600.0,0],["2021-05-19",3600.0,3600.0,3600.0,3600.0,0],["2021-05-20",3600.0,3600.0,3600.0,3600.0,0],["2021-05-21",3300.0,3700.0,3300.0,3500.0,17300],["2021-05-24",3500.0,3500.0,3500.0,3500.0,0],["2021-05-25",3500.0,3500.0,3500.0,3500.0,0],["2021-05-26",3500.0,3500.0,3500.0,3500.0,0],["2021-05-27",3500.0,3500.0,3500.0,3500.0,0],["2021-05-28",3300.0,3700.0,3300.0,3700.0,4800],["2021-05-31",3700.0,3700.0,3700.0,3700.0,0],["2021-06-01",3700.0,3700.0,3700.0,3700.0,0],["2021-06-02",3700.0,3700.0,3700.0,3700.0,0],["2021-06-03",3700.0,3700.0,3700.0,3700.0,0],["2021-06-04",3500.0,3600.0,3400.0,3600.0,35500],["2021-06-07",3600.0,3600.0,3600.0,3600.0,0],["2021-06-08",3600.0,3600.0,3600.0,3600.0,0],["2021-06-09",3600.0,3600.0,3600.0,3600.0,0],["2021-06-10",3600.0,3600.0,3600.0,3600.0,0],["2021-06-11",3600.0,3600.0,3400.0,3400.0,45100],["2021-06-14",3400.0,3400.0,3400.0,3400.0,0],["2021-06-15",3400.0,3400.0,3400.0,3400.0,0],["2021-06-16",3400.0,3400.0,3400.0,3400.0,0],["2021-06-17",3400.0,3400.0,3400.0,3400.0,0],["2021-06-18",3500.0,3500.0,3300.0,3400.0,13400],["2021-06-21",3400.0,3400.0,3400.0,3400.0,0],["2021-06-22",3400.0,3400.0,3400.0,3400.0,0],["2021-06-23",3400.0,3400.0,3400.0,3400.0,0],["2021-06-24",3400.0,3400.0,3400.0,3400.0,0],["2021-06-25",3400.0,3400.0,3400.0,3400.0,38200],["2021-06-28",3400.0,3400.0,3400.0,3400.0,0],["2021-06-29",3400.0,3400.0,3400.0,3400.0,0],["2021-06-30",3400.0,3400.0,3400.0,3400.0,0],["2021-07-01",3400.0,3400.0,3400.0,3400.0,0],["2021-07-02",3300.0,3500.0,3200.0,3300.0,124000],["2021-07-05",3300.0,3300.0,3300.0,3300.0,0],["2021-07-06",3300.0,3300.0,3300.0,3300.0,0],["2021-07-07",3300.0,3300.0,3300.0,3300.0,0],["2021-07-08",3300.0,3300.0,3300.0,3300.0,0],["2021-07-09",3100.0,3300.0,3000.0,3300.0,16800],["2021-07-12",3300.0,3300.0,3300.0,3300.0,0],["2021-07-13",3300.0,3300.0,3300.0,3300.0,0],["2021-07-14",3300.0,3300.0,3300.0,3300.0,0],["2021-07-15",3300.0,3300.0,3300.0,3300.0,0],["2021-07-16",3200.0,3200.0,3100.0,3100.0,3000],["2021-07-19",3100.0,3100.0,3100.0,3100.0,0],["2021-07-20",3100.0,3100.0,3100.0,3100.0,0],["2021-07-21",3100.0,3100.0,3100.0,3100.0,0],["2021-07-22",3100.0,3100.0,3100.0,3100.0,0],["2021-07-23",3300.0,3300.0,3100.0,3200.0,19900],["2021-07-26",3200.0,3200.0,3200.0,3200.0,0],["2021-07-27",3200.0,3200.0,3200.0,3200.0,0],["2021-07-28",3200.0,3200.0,3200.0,3200.0,0],["2021-07-29",3200.0,3200.0,3200.0,3200.0,0],["2021-07-30",3000.0,3100.0,2900.0,3100.0,32900],["2021-08-02",3100.0,3100.0,3100.0,3100.0,0],["2021-08-03",3100.0,3100.0,3100.0,3100.0,0],["2021-08-04",3100.0,3100.0,3100.0,3100.0,0],["2021-08-05",3100.0,3100.0,3100.0,3100.0,0],["2021-08-06",3100.0,3100.0,2800.0,2900.0,178200],["2021-08-09",2900.0,2900.0,2900.0,2900.0,0],["2021-08-10",2900.0,2900.0,2900.0,2900.0,0],["2021-08-11",2900.0,2900.0,2900.0,2900.0,0],["2021-08-12",2900.0,2900.0,2900.0,2900.0,0],["2021-08-13",3100.0,3100.0,2800.0,2800.0,36200],["2021-08-16",2800.0,2800.0,2800.0,2800.0,0],["2021-08-17",2800.0,2800.0,2800.0,2800.0,0],["2021-08-18",2800.0,2800.0,2800.0,2800.0,0],["2021-08-19",2800.0,2800.0,2800.0,2800.0,0],["2021-08-20",2800.0,3000.0,2800.0,2900.0,34400],["2021-08-23",2900.0,2900.0,2900.0,2900.0,0],["2021-08-24",2900.0,2900.0,2900.0,2900.0,0],["2021-08-25",2900.0,2900.0,2900.0,2900.0,0],["2021-08-26",2900.0,2900.0,2900.0,2900.0,0],["2021-08-27",2900.0,3000.0,2900.0,3000.0,17600],["2021-08-30",3000.0,3000.0,3000.0,3000.0,0],["2021-08-31",3000.0,3000.0,3000.0,3000.0,0],["2021-09-01",3000.0,3000.0,3000.0,3000.0,0],["2021-09-06",3000.0,3000.0,3000.0,3000.0,0],["2021-09-07",3000.0,3000.0,3000.0,3000.0,0],["2021-09-08",3000.0,3000.0,3000.0,3000.0,0],["2021-09-09",3000.0,3000.0,3000.0,3000.0,0],["2021-09-10",3000.0,3300.0,2900.0,3100.0,125300],["2021-09-13",3100.0,3100.0,3100.0,3100.0,0],["2021-09-14",3100.0,3100.0,3100.0,3100.0,0],["2021-09-15",3100.0,3100.0,3100.0,3100.0,0],["2021-09-16",3100.0,3100.0,3100.0,3100.0,0],["2021-09-17",2900.0,3400.0,2800.0,3400.0,172800],["2021-09-20",3400.0,3400.0,3400.0,3400.0,0],["2021-09-21",3400.0,3400.0,3400.0,3400.0,0],["2021-09-22",3400.0,3400.0,3400.0,3400.0,0],["2021-09-23",3400.0,3400.0,3400.0,3400.0,0],["2021-09-24",3400.0,3500.0,3200.0,3300.0,96400],["2021-09-27",3300.0,3300.0,3300.0,3300.0,0],["2021-09-28",3300.0,3300.0,3300.0,3300.0,0],["2021-09-29",3300.0,3300.0,3300.0,3300.0,0],["2021-09-30",3300.0,3300.0,3300.0,3300.0,0],["2021-10-01",3200.0,3200.0,3100.0,3200.0,48600],["2021-10-04",3200.0,3200.0,3200.0,3200.0,0],["2021-10-05",3200.0,3200.0,3200.0,3200.0,0],["2021-10-06",3200.0,3200.0,3200.0,3200.0,0],["2021-10-07",3200.0,3200.0,3200.0,3200.0,0],["2021-10-08",3200.0,3500.0,3200.0,3500.0,149500],["2021-10-11",3500.0,3500.0,3500.0,3500.0,0],["2021-10-12",3500.0,3500.0,3500.0,3500.0,0],["2021-10-13",3500.0,3500.0,3500.0,3500.0,0],["2021-10-14",3500.0,3500.0,3500.0,3500.0,0],["2021-10-15",3500.0,3700.0,3300.0,3600.0,91200],["2021-10-18",3600.0,3600.0,3600.0,3600.0,0],["2021-10-19",3600.0,3600.0,3600.0,3600.0,0],["2021-10-20",3600.0,3600.0,3600.0,3600.0,0],["2021-10-21",3600.0,3600.0,3600.0,3600.0,0],["2021-10-22",3600.0,3900.0,3400.0,3900.0,255500],["2021-10-25",3900.0,3900.0,3900.0,3900.0,0],["2021-10-26",3900.0,3900.0,3900.0,3900.0,0],["2021-10-27",3900.0,3900.0,3900.0,3900.0,0],["2021-10-28",3900.0,3900.0,3900.0,3900.0,0],["2021-10-29",4000.0,4200.0,4000.0,4200.0,367000],["2021-11-01",4200.0,4200.0,4200.0,4200.0,0],["2021-11-02",4200.0,4200.0,4200.0,4200.0,0],["2021-11-03",4200.0,4200.0,4200.0,4200.0,0],["2021-11-04",4200.0,4200.0,4200.0,4200.0,0],["2021-11-05",4600.0,4600.0,4100.0,4300.0,131000],["2021-11-08",4300.0,4300.0,4300.0,4300.0,0],["2021-11-09",4300.0,4300.0,4300.0,4300.0,0],["2021-11-10",4300.0,4300.0,4300.0,4300.0,0],["2021-11-11",4300.0,4300.0,4300.0,4300.0,0],["2021-11-12",4300.0,4300.0,3900.0,4100.0,188800],["2021-11-15",4100.0,4100.0,4100.0,4100.0,0],["2021-11-16",4100.0,4100.0,4100.0,4100.0,0],["2021-11-17",4100.0,4100.0,4100.0,4100.0,0],["2021-11-18",4100.0,4100.0,4100.0,4100.0,0],["2021-11-19",4100.0,4500.0,4100.0,4500.0,293300],["2021-11-22",4500.0,4500.0,4500.0,4500.0,0],["2021-11-23",4500.0,4500.0,4500.0,4500.0,0],["2021-11-24",4500.0,4500.0,4500.0,4500.0,0],["2021-11-25",4500.0,4500.0,4500.0,4500.0,0],["2021-11-26",4900.0,4900.0,4500.0,4900.0,201800],["2021-11-29",4900.0,4900.0,4900.0,4900.0,0],["2021-11-30",4900.0,4900.0,4900.0,4900.0,0],["2021-12-01",4900.0,4900.0,4900.0,4900.0,0],["2021-12-02",4900.0,4900.0,4900.0,4900.0,0],["2021-12-03",5300.0,5300.0,4900.0,5300.0,238100],["2021-12-06",5300.0,5300.0,5300.0,5300.0,0],["2021-12-07",5300.0,5300.0,5300.0,5300.0,0],["2021-12-08",5300.0,5300.0,5300.0,5300.0,0],["2021-12-09",5300.0,5300.0,5300.0,5300.0,0],["2021-12-10",5500.0,5800.0,5500.0,5800.0,82600],["2021-12-13",5800.0,5800.0,5800.0,5800.0,0],["2021-12-14",5800.0,5800.0,5800.0,5800.0,0],["2021-12-15",5800.0,5800.0,5800.0,5800.0,0],["2021-12-16",5800.0,5800.0,5800.0,5800.0,0],["2021-12-17",6300.0,6300.0,6000.0,6300.0,91500],["2021-12-20",6300.0,6300.0,6300.0,6300.0,0],["2021-12-21",6300.0,6300.0,6300.0,6300.0,0],["2021-12-22",6300.0,6300.0,6300.0,6300.0,0],["2021-12-23",6300.0,6300.0,6300.0,6300.0,0],["2021-12-24",6900.0,6900.0,6700.0,6900.0,221500],["2021-12-27",6900.0,6900.0,6900.0,6900.0,0],["2021-12-28",6900.0,6900.0,6900.0,6900.0,0],["2021-12-29",6900.0,6900.0,6900.0,6900.0,0],["2021-12-30",6900.0,6900.0,6900.0,6900.0,0],["2021-12-31",7000.0,7500.0,7000.0,7500.0,112800],["2022-01-04",7500.0,7500.0,7500.0,7500.0,0],["2022-01-05",7500.0,7500.0,7500.0,7500.0,0],["2022-01-06",7500.0,7500.0,7500.0,7500.0,0],["2022-01-07",8200.0,8200.0,7000.0,8000.0,225800],["2022-01-10",8000.0,8000.0,8000.0,8000.0,0],["2022-01-11",8000.0,8000.0,8000.0,8000.0,0],["2022-01-12",8000.0,8000.0,8000.0,8000.0,0],["2022-01-13",8000.0,8000.0,8000.0,8000.0,0],["2022-01-14",8000.0,8100.0,7200.0,7200.0,25300],["2022-01-17",7200.0,7200.0,7200.0,7200.0,0],["2022-01-18",7200.0,7200.0,7200.0,7200.0,0],["2022-01-19",7200.0,7200.0,7200.0,7200.0,0],["2022-01-20",7200.0,7200.0,7200.0,7200.0,0],["2022-01-21",6500.0,6500.0,6500.0,6500.0,8700],["2022-01-24",6500.0,6500.0,6500.0,6500.0,0],["2022-01-25",6500.0,6500.0,6500.0,6500.0,0],["2022-01-26",6500.0,6500.0,6500.0,6500.0,0],["2022-01-27",6500.0,6500.0,6500.0,6500.0,0],["2022-01-28",5900.0,5900.0,5900.0,5900.0,5500],["2022-02-07",5900.0,5900.0,5900.0,5900.0,0],["2022-02-08",5900.0,5900.0,5900.0,5900.0,0],["2022-02-09",5900.0,5900.0,5900.0,5900.0,0],["2022-02-10",5900.0,5900.0,5900.0,5900.0,0],["2022-02-11",5400.0,5500.0,5400.0,5400.0,63500],["2022-02-14",5400.0,5400.0,5400.0,5400.0,0],["2022-02-15",5400.0,5400.0,5400.0,5400.0,0],["2022-02-16",5400.0,5400.0,5400.0,5400.0,0],["2022-02-17",5400.0,5400.0,5400.0,5400.0,0],["2022-02-18",5000.0,5800.0,4900.0,5100.0,152300],["2022-02-21",5100.0,5100.0,5100.0,5100.0,0],["2022-02-22",5100.0,5100.0,5100.0,5100.0,0],["2022-02-23",5100.0,5100.0,5100.0,5100.0,0],["2022-02-24",5100.0,5100.0,5100.0,5100.0,0],["2022-02-25",5100.0,5100.0,4800.0,5000.0,60500],["2022-02-28",5000.0,5000.0,5000.0,5000.0,0],["2022-03-01",5000.0,5000.0,5000.0,5000.0,0],["2022-03-02",5000.0,5000.0,5000.0,5000.0,0],["2022-03-03",5000.0,5000.0,5000.0,5000.0,0],["2022-03-04",5000.0,5400.0,5000.0,5200.0,82230],["2022-03-07",5200.0,5200.0,5200.0,5200.0,0],["2022-03-08",5200.0,5200.0,5200.0,5200.0,0],["2022-03-09",5200.0,5200.0,5200.0,5200.0,0],["2022-03-10",5200.0,5200.0,5200.0,5200.0,0],["2022-03-11",5100.0,5400.0,5100.0,5300.0,77400],["2022-03-14",5300.0,5300.0,5300.0,5300.0,0],["2022-03-15",5300.0,5300.0,5300.0,5300.0,0],["2022-03-16",5300.0,5300.0,5300.0,5300.0,0],["2022-03-17",5300.0,5300.0,5300.0,5300.0,0],["2022-03-18",5300.0,5400.0,5200.0,5200.0,59000],["2022-03-21",5200.0,5200.0,5200.0,5200.0,0],["2022-03-22",5200.0,5200.0,5200.0,5200.0,0],["2022-03-23",5200.0,5200.0,5200.0,5200.0,0],["2022-03-24",5200.0,5200.0,5200.0,5200.0,0],["2022-03-25",5000.0,5300.0,5000.0,5100.0,97340],["2022-03-28",5100.0,5100.0,5100.0,5100.0,0],["2022-03-29",5100.0,5100.0,5100.0,5100.0,0],["2022-03-30",5100.0,5100.0,5100.0,5100.0,0],["2022-03-31",5100.0,5100.0,5100.0,5100.0,0],["2022-04-01",5100.0,5200.0,5000.0,5100.0,60300],["2022-04-04",5100.0,5100.0,5100.0,5100.0,0],["2022-04-05",5100.0,5100.0,5100.0,5100.0,0],["2022-04-06",5100.0,5100.0,5100.0,5100.0,0],["2022-04-07",5100.0,5100.0,5100.0,5100.0,0],["2022-04-08",4600.0,5200.0,4600.0,5000.0,16300],["2022-04-12",5000.0,5000.0,5000.0,5000.0,0],["2022-04-13",5000.0,5000.0,5000.0,5000.0,0],["2022-04-14",5000.0,5000.0,5000.0,5000.0,0],["2022-04-15",5000.0,5000.0,4600.0,4900.0,29200],["2022-04-18",4900.0,4900.0,4900.0,4900.0,0],["2022-04-19",4900.0,4900.0,4900.0,4900.0,0],["2022-04-20",4900.0,4900.0,4900.0,4900.0,0],["2022-04-21",4900.0,4900.0,4900.0,4900.0,0],["2022-04-22",4500.0,4500.0,4500.0,4500.0,65300],["2022-04-25",4500.0,4500.0,4500.0,4500.0,0],["2022-04-26",4500.0,4500.0,4500.0,4500.0,0],["2022-04-27",4500.0,4500.0,4500.0,4500.0,0],["2022-04-28",4500.0,4500.0,4500.0,4500.0,0],["2022-04-29",4500.0,4900.0,4500.0,4500.0,18900],["2022-05-04",4500.0,4500.0,4500.0,4500.0,0],["2022-05-05",4500.0,4500.0,4500.0,4500.0,0],["2022-05-06",4500.0,4500.0,4100.0,4300.0,17000],["2022-05-09",4300.0,4300.0,4300.0,4300.0,0],["2022-05-10",4300.0,4300.0,4300.0,4300.0,0],["2022-05-11",4300.0,4300.0,4300.0,4300.0,0],["2022-05-12",4300.0,4300.0,4300.0,4300.0,0],["2022-05-13",4100.0,4100.0,3900.0,3900.0,21700],["2022-05-16",3900.0,3900.0,3900.0,3900.0,0],["2022-05-17",3900.0,3900.0,3900.0,3900.0,0],["2022-05-18",3900.0,3900.0,3900.0,3900.0,0],["2022-05-19",3900.0,3900.0,3900.0,3900.0,0],["2022-05-20",3900.0,4000.0,3900.0,4000.0,22100],["2022-05-23",4000.0,4000.0,4000.0,4000.0,0],["2022-05-24",4000.0,4000.0,4000.0,4000.0,0],["2022-05-25",4000.0,4000.0,4000.0,4000.0,0],["2022-05-26",4000.0,4000.0,4000.0,4000.0,0],["2022-05-27",3800.0,4000.0,3800.0,4000.0,6600],["2022-05-30",4000.0,4000.0,4000.0,4000.0,0],["2022-05-31",4000.0,4000.0,4000.0,4000.0,0],["2022-06-01",4000.0,4000.0,4000.0,4000.0,0],["2022-06-02",4000.0,4000.0,4000.0,4000.0,0],["2022-06-03",4000.0,4000.0,3900.0,3900.0,4000],["2022-06-06",3900.0,3900.0,3900.0,3900.0,0],["2022-06-07",3900.0,3900.0,3900.0,3900.0,0],["2022-06-08",3900.0,3900.0,3900.0,3900.0,0],["2022-06-09",3900.0,3900.0,3900.0,3900.0,0],["2022-06-10",3700.0,3900.0,3600.0,3700.0,6400],["2022-06-13",3700.0,3700.0,3700.0,3700.0,0],["2022-06-14",3700.0,3700.0,3700.0,3700.0,0],["2022-06-15",3700.0,3700.0,3700.0,3700.0,0],["2022-06-16",3700.0,3700.0,3700.0,3700.0,0],["2022-06-17",3500.0,3500.0,3400.0,3500.0,14200],["2022-06-20",3500.0,3500.0,3500.0,3500.0,0],["2022-06-21",3500.0,3500.0,3500.0,3500.0,0],["2022-06-22",3500.0,3500.0,3500.0,3500.0,0],["2022-06-23",3500.0,3500.0,3500.0,3500.0,0],["2022-06-24",3500.0,3600.0,3500.0,3600.0,3800],["2022-06-27",3600.0,3600.0,3600.0,3600.0,0],["2022-06-28",3600.0,3600.0,3600.0,3600.0,0],["2022-06-29",3600.0,3600.0,3600.0,3600.0,0],["2022-06-30",3600.0,3600.0,3600.0,3600.0,0],["2022-07-01",3500.0,3500.0,3300.0,3300.0,6000],["2022-07-04",3300.0,3300.0,3300.0,3300.0,0],["2022-07-05",3300.0,3300.0,3300.0,3300.0,0],["2022-07-06",3300.0,3300.0,3300.0,3300.0,0],["2022-07-07",3300.0,3300.0,3300.0,3300.0,0],["2022-07-08",3300.0,3300.0,3000.0,3200.0,6100],["2022-07-11",3200.0,3200.0,3200.0,3200.0,0],["2022-07-12",3200.0,3200.0,3200.0,3200.0,0],["2022-07-13",3200.0,3200.0,3200.0,3200.0,0],["2022-07-14",3200.0,3200.0,3200.0,3200.0,0],["2022-07-15",3500.0,3500.0,3400.0,3400.0,5100],["2022-07-18",3400.0,3400.0,3400.0,3400.0,0],["2022-07-19",3400.0,3400.0,3400.0,3400.0,0],["2022-07-20",3400.0,3400.0,3400.0,3400.0,0],["2022-07-21",3400.0,3400.0,3400.0,3400.0,0],["2022-07-22",3300.0,3600.0,3100.0,3500.0,32500],["2022-07-25",3500.0,3500.0,3500.0,3500.0,0],["2022-07-26",3500.0,3500.0,3500.0,3500.0,0],["2022-07-27",3500.0,3500.0,3500.0,3500.0,0],["2022-07-28",3500.0,3500.0,3500.0,3500.0,0],["2022-07-29",3500.0,3500.0,3200.0,3300.0,6500],["2022-08-01",3300.0,3300.0,3300.0,3300.0,0],["2022-08-02",3300.0,3300.0,3300.0,3300.0,0],["2022-08-03",3300.0,3300.0,3300.0,3300.0,0],["2022-08-04",3300.0,3300.0,3300.0,3300.0,0],["2022-08-05",3300.0,3300.0,3300.0,3300.0,6300],["2022-08-08",3300.0,3300.0,3300.0,3300.0,0],["2022-08-09",3300.0,3300.0,3300.0,3300.0,0],["2022-08-10",3300.0,3300.0,3300.0,3300.0,0],["2022-08-11",3300.0,3300.0,3300.0,3300.0,0],["2022-08-12",3200.0,3400.0,3100.0,3100.0,45800],["2022-08-15",3100.0,3100.0,3100.0,3100.0,0],["2022-08-16",3100.0,3100.0,3100.0,3100.0,0],["2022-08-17",3100.0,3100.0,3100.0,3100.0,0],["2022-08-18",3100.0,3100.0,3100.0,3100.0,0],["2022-08-19",3300.0,3300.0,3000.0,3100.0,6600],["2022-08-22",3100.0,3100.0,3100.0,3100.0,0],["2022-08-23",3100.0,3100.0,3100.0,3100.0,0],["2022-08-24",3100.0,3100.0,3100.0,3100.0,0],["2022-08-25",3100.0,3100.0,3100.0,3100.0,0],["2022-08-26",3000.0,3300.0,3000.0,3300.0,21000],["2022-08-29",3300.0,3300.0,3300.0,3300.0,0],["2022-08-30",3300.0,3300.0,3300.0,3300.0,0],["2022-08-31",3300.0,3300.0,3300.0,3300.0,0],["2022-09-05",3300.0,3300.0,3300.0,3300.0,0],["2022-09-06",3300.0,3300.0,3300.0,3300.0,0],["2022-09-07",3300.0,3300.0,3300.0,3300.0,0],["2022-09-08",3300.0,3300.0,3300.0,3300.0,0],["2022-09-09",3000.0,3200.0,3000.0,3200.0,12400],["2022-09-12",3200.0,3200.0,3200.0,3200.0,0],["2022-09-13",3200.0,3200.0,3200.0,3200.0,0],["2022-09-14",3200.0,3200.0,3200.0,3200.0,0],["2022-09-15",3200.0,3200.0,3200.0,3200.0,0],["2022-09-16",3200.0,3200.0,3200.0,3200.0,0],["2022-09-19",3200.0,3200.0,3200.0,3200.0,0],["2022-09-20",3200.0,3200.0,3200.0,3200.0,0],["2022-09-21",3200.0,3200.0,3200.0,3200.0,0],["2022-09-22",3200.0,3200.0,3200.0,3200.0,0],["2022-09-23",3200.0,3200.0,3200.0,3200.0,0],["2022-09-26",3200.0,3200.0,3200.0,3200.0,0],["2022-09-27",3200.0,3200.0,3200.0,3200.0,0],["2022-09-28",3200.0,3200.0,3200.0,3200.0,0],["2022-09-29",3200.0,3200.0,3200.0,3200.0,0],["2022-09-30",3200.0,3200.0,3200.0,3200.0,0],["2022-10-03",3200.0,3200.0,3200.0,3200.0,0],["2022-10-04",3200.0,3200.0,3200.0,3200.0,0],["2022-10-05",3200.0,3200.0,3200.0,3200.0,0],["2022-10-06",3200.0,3200.0,3200.0,3200.0,0],["2022-10-07",3200.0,3200.0,3200.0,3200.0,0],["2022-10-10",3200.0,3200.0,3200.0,3200.0,0],["2022-10-11",3200.0,3200.0,3200.0,3200.0,0],["2022-10-12",3200.0,3200.0,3200.0,3200.0,0],["2022-10-13",3200.0,3200.0,3200.0,3200.0,0],["2022-10-14",3200.0,3200.0,3200.0,3200.0,0],["2022-10-17",3200.0,3200.0,3200.0,3200.0,0],["2022-10-18",3200.0,3200.0,3200.0,3200.0,0],["2022-10-19",3200.0,3200.0,3200.0,3200.0,0],["2022-10-20",3200.0,3200.0,3200.0,3200.0,0],["2022-10-21",3200.0,3200.0,3200.0,3200.0,0],["2022-10-24",3200.0,3200.0,3200.0,3200.0,0],["2022-10-25",3200.0,3200.0,3200.0,3200.0,0],["2022-10-26",3200.0,3200.0,3200.0,3200.0,0],["2022-10-27",3200.0,3200.0,3200.0,3200.0,0],["2022-10-28",3200.0,3200.0,3200.0,3200.0,0],["2022-10-31",3200.0,3200.0,3200.0,3200.0,0],["2022-11-01",3200.0,3200.0,3200.0,3200.0,0],["2022-11-02",3200.0,3200.0,3200.0,3200.0,0],["2022-11-03",3200.0,3200.0,3200.0,3200.0,0],["2022-11-04",3200.0,3200.0,3200.0,3200.0,0],["2022-11-07",3200.0,3200.0,3200.0,3200.0,0],["2022-11-08",3200.0,3200.0,3200.0,3200.0,0],["2022-11-09",3200.0,3200.0,3200.0,3200.0,0],["2022-11-10",3200.0,3200.0,3200.0,3200.0,0],["2022-11-11",3200.0,3200.0,3200.0,3200.0,0],["2022-11-14",3200.0,3200.0,3200.0,3200.0,0],["2022-11-15",3200.0,3200.0,3200.0,3200.0,0],["2022-11-16",3200.0,3200.0,3200.0,3200.0,0],["2022-11-17",3200.0,3200.0,3200.0,3200.0,0],["2022-11-18",3200.0,3200.0,3200.0,3200.0,0],["2022-11-21",3200.0,3200.0,3200.0,3200.0,0],["2022-11-22",3200.0,3200.0,3200.0,3200.0,0],["2022-11-23",3200.0,3200.0,3200.0,3200.0,0],["2022-11-24",3200.0,3200.0,3200.0,3200.0,0],["2022-11-25",3200.0,3200.0,3200.0,3200.0,0],["2022-11-28",3200.0,3200.0,3200.0,3200.0,0],["2022-11-29",3200.0,3200.0,3200.0,3200.0,0],["2022-11-30",3200.0,3200.0,3200.0,3200.0,0],["2022-12-01",3200.0,3200.0,3200.0,3200.0,0],["2022-12-02",3200.0,3200.0,3200.0,3200.0,0],["2022-12-05",3200.0,3200.0,3200.0,3200.0,0],["2022-12-06",3200.0,3200.0,3200.0,3200.0,0],["2022-12-07",3200.0,3200.0,3200.0,3200.0,0],["2022-12-08",3200.0,3200.0,3200.0,3200.0,0],["2022-12-09",3200.0,3200.0,3200.0,3200.0,0],["2022-12-12",3200.0,3200.0,3200.0,3200.0,0],["2022-12-13",3200.0,3200.0,3200.0,3200.0,0],["2022-12-14",3200.0,3200.0,3200.0,3200.0,0],["2022-12-15",3200.0,3200.0,3200.0,3200.0,0],["2022-12-16",3200.0,3200.0,3200.0,3200.0,0],["2022-12-19",3200.0,3200.0,3200.0,3200.0,0],["2022-12-20",3200.0,3200.0,3200.0,3200.0,0],["2022-12-21",3200.0,3200.0,3200.0,3200.0,0],["2022-12-22",3200.0,3200.0,3200.0,3200.0,0],["2022-12-23",3200.0,3200.0,3200.0,3200.0,0],["2022-12-26",3200.0,3200.0,3200.0,3200.0,0],["2022-12-27",3200.0,3200.0,3200.0,3200.0,0],["2022-12-28",3200.0,3200.0,3200.0,3200.0,0],["2022-12-29",3200.0,3200.0,3200.0,3200.0,0],["2022-12-30",3200.0,3200.0,3200.0,3200.0,0],["2023-01-03",3200.0,3200.0,3200.0,3200.0,0],["2023-01-04",3200.0,3200.0,3200.0,3200.0,0],["2023-01-05",3200.0,3200.0,3200.0,3200.0,0],["2023-01-06",3200.0,3200.0,3200.0,3200.0,0],["2023-01-09",3200.0,3200.0,3200.0,3200.0,0],["2023-01-10",3200.0,3200.0,3200.0,3200.0,0],["2023-01-11",3200.0,3200.0,3200.0,3200.0,0],["2023-01-12",3200.0,3200.0,3200.0,3200.0,0],["2023-01-13",3200.0,3200.0,3200.0,3200.0,0],["2023-01-16",3200.0,3200.0,3200.0,3200.0,0],["2023-01-17",3200.0,3200.0,3200.0,3200.0,0],["2023-01-18",3200.0,3200.0,3200.0,3200.0,0],["2023-01-19",3200.0,3200.0,3200.0,3200.0,0],["2023-01-27",3200.0,3200.0,3200.0,3200.0,0],["2023-01-30",3200.0,3200.0,3200.0,3200.0,0],["2023-01-31",3200.0,3200.0,3200.0,3200.0,0],["2023-02-01",3200.0,3200.0,3200.0,3200.0,0],["2023-02-02",3200.0,3200.0,3200.0,3200.0,0],["2023-02-03",3200.0,3200.0,3200.0,3200.0,0],["2023-02-06",3200.0,3200.0,3200.0,3200.0,0],["2023-02-07",3200.0,3200.0,3200.0,3200.0,0],["2023-02-08",3200.0,3200.0,3200.0,3200.0,0],["2023-02-09",3200.0,3200.0,3200.0,3200.0,0],["2023-02-10",3200.0,3200.0,3200.0,3200.0,0],["2023-02-13",3200.0,3200.0,3200.0,3200.0,0],["2023-02-14",3200.0,3200.0,3200.0,3200.0,0],["2023-02-15",3200.0,3200.0,3200.0,3200.0,0],["2023-02-16",3200.0,3200.0,3200.0,3200.0,0],["2023-02-17",3200.0,3200.0,3200.0,3200.0,0],["2023-02-20",3200.0,3200.0,3200.0,3200.0,0],["2023-02-21",3200.0,3200.0,3200.0,3200.0,0],["2023-02-22",3200.0,3200.0,3200.0,3200.0,0],["2023-02-23",3200.0,3200.0,3200.0,3200.0,0],["2023-02-24",3200.0,3200.0,3200.0,3200.0,0],["2023-02-27",3200.0,3200.0,3200.0,3200.0,0],["2023-02-28",3200.0,3200.0,3200.0,3200.0,0],["2023-03-01",3200.0,3200.0,3200.0,3200.0,0],["2023-03-02",3200.0,3200.0,3200.0,3200.0,0],["2023-03-03",3200.0,3200.0,3200.0,3200.0,0],["2023-03-06",3200.0,3200.0,3200.0,3200.0,0],["2023-03-07",3200.0,3200.0,3200.0,3200.0,0],["2023-03-08",3200.0,3200.0,3200.0,3200.0,0],["2023-03-09",3200.0,3200.0,3200.0,3200.0,0],["2023-03-10",3200.0,3200.0,3200.0,3200.0,0],["2023-03-13",3200.0,3200.0,3200.0,3200.0,0],["2023-03-14",3200.0,3200.0,3200.0,3200.0,0],["2023-03-15",3200.0,3200.0,3200.0,3200.0,0],["2023-03-16",3200.0,3200.0,3200.0,3200.0,0],["2023-03-17",3200.0,3200.0,3200.0,3200.0,0],["2023-03-20",3200.0,3200.0,3200.0,3200.0,0],["2023-03-21",3200.0,3200.0,3200.0,3200.0,0],["2023-03-22",3200.0,3200.0,3200.0,3200.0,0],["2023-03-23",3200.0,3200.0,3200.0,3200.0,0],["2023-03-24",3200.0,3200.0,3200.0,3200.0,0],["2023-03-27",3200.0,3200.0,3200.0,3200.0,0],["2023-03-28",3200.0,3200.0,3200.0,3200.0,0],["2023-03-29",3200.0,3200.0,3200.0,3200.0,0],["2023-03-30",3200.0,3200.0,3200.0,3200.0,0],["2023-03-31",3200.0,3200.0,3200.0,3200.0,0],["2023-04-03",3200.0,3200.0,3200.0,3200.0,0],["2023-04-04",3200.0,3200.0,3200.0,3200.0,0],["2023-04-05",3200.0,3200.0,3200.0,3200.0,0],["2023-04-06",3200.0,3200.0,3200.0,3200.0,0],["2023-04-07",3200.0,3200.0,3200.0,3200.0,0],["2023-04-10",3200.0,3200.0,3200.0,3200.0,0],["2023-04-11",3200.0,3200.0,3200.0,3200.0,0],["2023-04-12",3200.0,3200.0,3200.0,3200.0,0],["2023-04-13",3200.0,3200.0,3200.0,3200.0,0],["2023-04-14",3200.0,3200.0,3200.0,3200.0,0],["2023-04-17",3200.0,3200.0,3200.0,3200.0,0],["2023-04-18",3200.0,3200.0,3200.0,3200.0,0],["2023-04-19",3200.0,3200.0,3200.0,3200.0,0],["2023-04-20",3200.0,3200.0,3200.0,3200.0,0],["2023-04-21",3200.0,3200.0,3200.0,3200.0,0],["2023-04-24",3200.0,3200.0,3200.0,3200.0,0],["2023-04-25",3200.0,3200.0,3200.0,3200.0,0],["2023-04-26",3200.0,3200.0,3200.0,3200.0,0],["2023-04-27",3200.0,3200.0,3200.0,3200.0,0],["2023-04-28",3200.0,3200.0,3200.0,3200.0,0],["2023-05-04",3200.0,3200.0,3200.0,3200.0,0],["2023-05-05",3200.0,3200.0,3200.0,3200.0,0],["2023-05-08",3200.0,3200.0,3200.0,3200.0,0],["2023-05-09",3200.0,3200.0,3200.0,3200.0,0],["2023-05-10",3200.0,3200.0,3200.0,3200.0,0],["2023-05-11",3200.0,3200.0,3200.0,3200.0,0],["2023-05-12",3200.0,3200.0,3200.0,3200.0,0],["2023-05-15",3200.0,3200.0,3200.0,3200.0,0],["2023-05-16",3200.0,3200.0,3200.0,3200.0,0],["2023-05-17",3200.0,3200.0,3200.0,3200.0,0],["2023-05-18",3200.0,3200.0,3200.0,3200.0,0],["2023-05-19",3200.0,3200.0,3200.0,3200.0,0],["2023-05-22",3200.0,3200.0,3200.0,3200.0,0],["2023-05-23",3200.0,3200.0,3200.0,3200.0,0],["2023-05-24",3200.0,3200.0,3200.0,3200.0,0],["2023-05-25",3200.0,3200.0,3200.0,3200.0,0],["2023-05-26",3200.0,3200.0,3200.0,3200.0,0],["2023-05-29",3200.0,3200.0,3200.0,3200.0,0],["2023-05-30",3200.0,3200.0,3200.0,3200.0,0],["2023-05-31",3200.0,3200.0,3200.0,3200.0,0],["2023-06-01",3200.0,3200.0,3200.0,3200.0,0],["2023-06-02",3200.0,3200.0,3200.0,3200.0,0],["2023-06-05",3200.0,3200.0,3200.0,3200.0,0],["2023-06-06",3200.0,3200.0,3200.0,3200.0,0],["2023-06-07",3200.0,3200.0,3200.0,3200.0,0],["2023-06-08",3200.0,3200.0,3200.0,3200.0,0],["2023-06-09",3200.0,3200.0,3200.0,3200.0,0],["2023-06-12",3200.0,3200.0,3200.0,3200.0,0],["2023-06-13",3200.0,3200.0,3200.0,3200.0,0],["2023-06-14",3200.0,3200.0,3200.0,3200.0,0],["2023-06-15",3200.0,3200.0,3200.0,3200.0,0],["2023-06-16",3200.0,3200.0,3200.0,3200.0,0],["2023-06-19",3200.0,3200.0,3200.0,3200.0,0],["2023-06-20",3200.0,3200.0,3200.0,3200.0,0],["2023-06-21",3200.0,3200.0,3200.0,3200.0,0],["2023-06-22",3200.0,3200.0,3200.0,3200.0,0],["2023-06-23",3200.0,3200.0,3200.0,3200.0,0],["2023-06-26",3200.0,3200.0,3200.0,3200.0,0],["2023-06-27",3200.0,3200.0,3200.0,3200.0,0],["2023-06-28",3200.0,3200.0,3200.0,3200.0,0],["2023-06-29",3200.0,3200.0,3200.0,3200.0,0],["2023-06-30",3200.0,3200.0,3200.0,3200.0,0],["2023-07-03",3200.0,3200.0,3200.0,3200.0,0],["2023-07-04",3200.0,3200.0,3200.0,3200.0,0],["2023-07-05",3200.0,3200.0,3200.0,3200.0,0],["2023-07-06",3200.0,3200.0,3200.0,3200.0,0],["2023-07-07",3200.0,3200.0,3200.0,3200.0,0],["2023-07-10",3200.0,3200.0,3200.0,3200.0,0],["2023-07-11",3200.0,3200.0,3200.0,3200.0,0],["2023-07-12",3200.0,3200.0,3200.0,3200.0,0],["2023-07-13",3200.0,3200.0,3200.0,3200.0,0],["2023-07-14",3200.0,3200.0,3200.0,3200.0,0],["2023-07-17",3200.0,3200.0,3200.0,3200.0,0],["2023-07-18",3200.0,3200.0,3200.0,3200.0,0],["2023-07-19",3200.0,3200.0,3200.0,3200.0,0],["2023-07-20",3200.0,3200.0,3200.0,3200.0,0],["2023-07-21",3200.0,3200.0,3200.0,3200.0,0],["2023-07-24",3200.0,3200.0,3200.0,3200.0,0],["2023-07-25",3200.0,3200.0,3200.0,3200.0,0],["2023-07-26",3200.0,3200.0,3200.0,3200.0,0],["2023-07-27",3200.0,3200.0,3200.0,3200.0,0],["2023-07-28",3200.0,3200.0,3200.0,3200.0,0],["2023-07-31",3200.0,3200.0,3200.0,3200.0,0],["2023-08-01",3200.0,3200.0,3200.0,3200.0,0],["2023-08-02",3200.0,3200.0,3200.0,3200.0,0],["2023-08-03",3200.0,3200.0,3200.0,3200.0,0],["2023-08-04",3200.0,3200.0,3200.0,3200.0,0],["2023-08-07",3200.0,3200.0,3200.0,3200.0,0],["2023-08-08",3200.0,3200.0,3200.0,3200.0,0],["2023-08-09",3200.0,3200.0,3200.0,3200.0,0],["2023-08-10",3200.0,3200.0,3200.0,3200.0,0],["2023-08-11",3200.0,3200.0,3200.0,3200.0,0],["2023-08-14",3200.0,3200.0,3200.0,3200.0,0],["2023-08-15",3200.0,3200.0,3200.0,3200.0,0],["2023-08-16",3200.0,3200.0,3200.0,3200.0,0],["2023-08-17",3200.0,3200.0,3200.0,3200.0,0],["2023-08-18",3200.0,3200.0,3200.0,3200.0,0],["2023-08-21",3200.0,3200.0,3200.0,3200.0,0],["2023-08-22",3200.0,3200.0,3200.0,3200.0,0],["2023-08-23",3200.0,3200.0,3200.0,3200.0,0],["2023-08-24",3200.0,3200.0,3200.0,3200.0,0],["2023-08-25",3200.0,3200.0,3200.0,3200.0,0],["2023-08-28",3200.0,3200.0,3200.0,3200.0,0],["2023-08-29",3200.0,3200.0,3200.0,3200.0,0],["2023-08-30",3200.0,3200.0,3200.0,3200.0,0],["2023-08-31",3200.0,3200.0,3200.0,3200.0,0],["2023-09-05",3200.0,3200.0,3200.0,3200.0,0],["2023-09-06",3200.0,3200.0,3200.0,3200.0,0],["2023-09-07",3200.0,3200.0,3200.0,3200.0,0],["2023-09-08",3200.0,3200.0,3200.0,3200.0,0],["2023-09-11",3200.0,3200.0,3200.0,3200.0,0],["2023-09-12",3200.0,3200.0,3200.0,3200.0,0],["2023-09-13",3200.0,3200.0,3200.0,3200.0,0],["2023-09-14",3200.0,3200.0,3200.0,3200.0,0],["2023-09-15",3200.0,3200.0,3200.0,3200.0,0],["2023-09-18",3200.0,3200.0,3200.0,3200.0,0],["2023-09-19",3200.0,3200.0,3200.0,3200.0,0],["2023-09-20",3200.0,3200.0,3200.0,3200.0,0],["2023-09-21",3200.0,3200.0,3200.0,3200.0,0],["2023-09-22",3200.0,3200.0,3200.0,3200.0,0],["2023-09-25",3200.0,3200.0,3200.0,3200.0,0],["2023-09-26",3200.0,3200.0,3200.0,3200.0,0],["2023-09-27",3200.0,3200.0,3200.0,3200.0,0],["2023-09-28",3200.0,3200.0,3200.0,3200.0,0],["2023-09-29",3200.0,3200.0,3200.0,3200.0,0],["2023-10-02",3200.0,3200.0,3200.0,3200.0,0],["2023-10-03",3200.0,3200.0,3200.0,3200.0,0],["2023-10-04",3200.0,3200.0,3200.0,3200.0,0],["2023-10-05",3200.0,3200.0,3200.0,3200.0,0],["2023-10-06",3200.0,3200.0,3200.0,3200.0,0],["2023-10-09",3200.0,3200.0,3200.0,3200.0,0],["2023-10-10",3200.0,3200.0,3200.0,3200.0,0],["2023-10-11",3200.0,3200.0,3200.0,3200.0,0],["2023-10-12",3200.0,3200.0,3200.0,3200.0,0],["2023-10-13",3200.0,3200.0,3200.0,3200.0,0],["2023-10-16",3200.0,3200.0,3200.0,3200.0,0],["2023-10-17",3200.0,3200.0,3200.0,3200.0,0],["2023-10-18",3200.0,3200.0,3200.0,3200.0,0],["2023-10-19",3200.0,3200.0,3200.0,3200.0,0],["2023-10-20",3200.0,3200.0,3200.0,3200.0,0],["2023-10-23",3200.0,3200.0,3200.0,3200.0,0],["2023-10-24",3200.0,3200.0,3200.0,3200.0,0],["2023-10-25",3200.0,3200.0,3200.0,3200.0,0],["2023-10-26",3200.0,3200.0,3200.0,3200.0,0],["2023-10-27",3200.0,3200.0,3200.0,3200.0,0],["2023-10-30",3200.0,3200.0,3200.0,3200.0,0],["2023-10-31",3200.0,3200.0,3200.0,3200.0,0],["2023-11-01",3200.0,3200.0,3200.0,3200.0,0],["2023-11-02",3200.0,3200.0,3200.0,3200.0,0],["2023-11-03",3200.0,3200.0,3200.0,3200.0,0],["2023-11-06",3200.0,3200.0,3200.0,3200.0,0],["2023-11-07",3200.0,3200.0,3200.0,3200.0,0],["2023-11-08",3200.0,3200.0,3200.0,3200.0,0],["2023-11-09",3200.0,3200.0,3200.0,3200.0,0],["2023-11-10",3200.0,3200.0,3200.0,3200.0,0],["2023-11-13",3200.0,3200.0,3200.0,3200.0,0],["2023-11-14",3200.0,3200.0,3200.0,3200.0,0],["2023-11-15",3200.0,3200.0,3200.0,3200.0,0],["2023-11-16",3200.0,3200.0,3200.0,3200.0,0],["2023-11-17",3200.0,3200.0,3200.0,3200.0,0],["2023-11-20",3200.0,3200.0,3200.0,3200.0,0],["2023-11-21",3200.0,3200.0,3200.0,3200.0,0],["2023-11-22",3200.0,3200.0,3200.0,3200.0,0],["2023-11-23",3200.0,3200.0,3200.0,3200.0,0],["2023-11-24",3200.0,3200.0,3200.0,3200.0,0],["2023-11-27",3200.0,3200.0,3200.0,3200.0,0],["2023-11-28",3200.0,3200.0,3200.0,3200.0,0],["2023-11-29",3200.0,3200.0,3200.0,3200.0,0],["2023-11-30",3200.0,3200.0,3200.0,3200.0,0],["2023-12-01",3200.0,3200.0,3200.0,3200.0,0],["2023-12-04",3200.0,3200.0,3200.0,3200.0,0],["2023-12-18",3000.0,4200.0,2700.0,3200.0,33300],["2023-12-19",3200.0,3600.0,3000.0,3200.0,4100],["2023-12-20",3100.0,3100.0,2900.0,3000.0,8600],["2023-12-21",3000.0,3400.0,2900.0,3000.0,26300],["2023-12-22",3200.0,3200.0,3000.0,3000.0,13900],["2023-12-25",3400.0,3400.0,3000.0,3200.0,8900],["2023-12-26",3000.0,3600.0,2900.0,3600.0,40900],["2023-12-27",3500.0,4000.0,3500.0,4000.0,31100],["2023-12-28",4000.0,4400.0,3900.0,4100.0,28000],["2023-12-29",4400.0,4700.0,3600.0,4000.0,20100],["2024-01-02",3500.0,4500.0,3500.0,3700.0,34400],["2024-01-03",4200.0,4200.0,3700.0,3900.0,3300],["2024-01-04",3400.0,4200.0,3400.0,3800.0,21600],["2024-01-05",3600.0,3600.0,3100.0,3500.0,5300],["2024-01-08",3100.0,3500.0,3100.0,3500.0,1300],["2024-01-09",3200.0,3500.0,3100.0,3500.0,4600],["2024-01-10",3400.0,3500.0,3400.0,3500.0,1300],["2024-01-11",3400.0,3900.0,3200.0,3500.0,63200],["2024-01-12",3700.0,3700.0,3300.0,3700.0,29000],["2024-01-15",3800.0,3800.0,3200.0,3300.0,9300],["2024-01-16",3500.0,3600.0,3400.0,3500.0,33700],["2024-01-17",3500.0,3500.0,3500.0,3500.0,14900],["2024-01-18",3500.0,3600.0,3400.0,3500.0,10900],["2024-01-19",3500.0,3500.0,3400.0,3500.0,67200],["2024-01-22",3400.0,3400.0,3400.0,3400.0,8100],["2024-01-23",3400.0,3400.0,3400.0,3400.0,21700],["2024-01-24",3500.0,3700.0,3500.0,3700.0,16300],["2024-01-25",3700.0,3800.0,3700.0,3700.0,14500],["2024-01-26",3700.0,3700.0,3700.0,3700.0,0],["2024-01-29",3400.0,3600.0,3400.0,3600.0,3200],["2024-01-30",3800.0,3800.0,3400.0,3400.0,800],["2024-01-31",3700.0,3700.0,3700.0,3700.0,0],["2024-02-01",3700.0,3700.0,3400.0,3600.0,4900],["2024-02-02",3600.0,3600.0,3400.0,3400.0,8900],["2024-02-05",3500.0,3500.0,3400.0,3500.0,4300],["2024-02-06",3000.0,3400.0,3000.0,3400.0,700],["2024-02-07",3300.0,3500.0,3200.0,3500.0,6200],["2024-02-15",3500.0,3800.0,3400.0,3600.0,2700],["2024-02-16",3800.0,3800.0,3600.0,3800.0,29100],["2024-02-19",3800.0,3800.0,3500.0,3700.0,3600],["2024-02-20",3700.0,3700.0,3500.0,3600.0,22700],["2024-02-21",3700.0,3800.0,3700.0,3800.0,32500],["2024-02-22",3900.0,3900.0,3800.0,3800.0,24300],["2024-02-23",3900.0,3900.0,3700.0,3700.0,11400],["2024-02-26",3700.0,3800.0,3700.0,3800.0,7800],["2024-02-27",3800.0,3900.0,3800.0,3900.0,8000],["2024-02-28",4000.0,4000.0,3700.0,3800.0,2800],["2024-02-29",3800.0,3900.0,3700.0,3700.0,4700],["2024-03-01",3700.0,3700.0,3700.0,3700.0,6600],["2024-03-04",3900.0,3900.0,3700.0,3700.0,900],["2024-03-05",3800.0,3800.0,3700.0,3700.0,300],["2024-03-06",3700.0,3700.0,3700.0,3700.0,0],["2024-03-07",3500.0,3700.0,3500.0,3700.0,6200],["2024-03-08",3500.0,3500.0,3500.0,3500.0,100],["2024-03-11",3600.0,4000.0,3500.0,4000.0,69900],["2024-03-12",4100.0,4200.0,4100.0,4200.0,5500],["2024-03-13",4800.0,4800.0,4800.0,4800.0,25900],["2024-03-14",5500.0,5500.0,5500.0,5500.0,12100],["2024-03-15",6300.0,6300.0,5500.0,6300.0,268400],["2024-03-18",6300.0,6300.0,5300.0,6000.0,31900],["2024-03-19",6000.0,6000.0,5100.0,5400.0,64400],["2024-03-20",4800.0,5400.0,4800.0,5400.0,26500],["2024-03-21",5300.0,6000.0,4700.0,6000.0,45200],["2024-03-22",5900.0,5900.0,5200.0,5500.0,26700],["2024-03-25",5600.0,5700.0,5300.0,5600.0,28600],["2024-03-26",5600.0,5600.0,5100.0,5400.0,19700],["2024-03-27",5200.0,5900.0,5200.0,5900.0,112500],["2024-03-28",6200.0,6400.0,6200.0,6300.0,111200],["2024-03-29",5800.0,6000.0,5700.0,5800.0,12300],["2024-04-01",6000.0,6000.0,5600.0,5800.0,29100],["2024-04-02",5800.0,6000.0,5500.0,5900.0,23300],["2024-04-03",5600.0,5600.0,5300.0,5400.0,57100],["2024-04-04",5200.0,5300.0,5000.0,5300.0,54100],["2024-04-05",5400.0,5400.0,4800.0,5100.0,16500],["2024-04-08",5000.0,5100.0,4600.0,4900.0,23000],["2024-04-09",5000.0,5000.0,4800.0,4900.0,17200],["2024-04-10",5100.0,5100.0,4900.0,5100.0,8300],["2024-04-11",5100.0,5400.0,4700.0,5400.0,8000],["2024-04-12",5500.0,5500.0,4900.0,5000.0,20100],["2024-04-15",4900.0,4900.0,4500.0,4700.0,40700],["2024-04-16",4700.0,4700.0,4400.0,4700.0,35100],["2024-04-17",4900.0,5000.0,4800.0,4900.0,23000],["2024-04-19",4900.0,4900.0,4400.0,4700.0,42800],["2024-04-22",5000.0,5000.0,4600.0,4600.0,20700],["2024-04-23",4600.0,4800.0,4500.0,4800.0,24000],["2024-04-24",4600.0,5000.0,4500.0,4600.0,33200],["2024-04-25",5000.0,5000.0,4300.0,4600.0,13300],["2024-04-26",4400.0,4900.0,4300.0,4900.0,23900],["2024-05-02",4400.0,4700.0,4300.0,4600.0,16600],["2024-05-03",4500.0,4600.0,4300.0,4500.0,18200],["2024-05-06",4600.0,4600.0,4400.0,4500.0,30600],["2024-05-07",4700.0,4700.0,4500.0,4500.0,15000],["2024-05-08",4500.0,4500.0,4300.0,4400.0,12100],["2024-05-09",4200.0,4600.0,4200.0,4400.0,24700],["2024-05-10",4500.0,4500.0,4200.0,4400.0,25000],["2024-05-13",4400.0,4500.0,4200.0,4400.0,63800],["2024-05-14",4400.0,4500.0,4300.0,4500.0,41700],["2024-05-15",4400.0,4400.0,4200.0,4300.0,68800],["2024-05-16",4300.0,4400.0,3800.0,4200.0,66900],["2024-05-17",4200.0,4600.0,4200.0,4300.0,40300],["2024-05-20",4400.0,4400.0,4300.0,4400.0,12900],["2024-05-21",4300.0,4400.0,4100.0,4400.0,15500],["2024-05-22",4300.0,4400.0,4000.0,4200.0,40700],["2024-05-23",4000.0,4200.0,4000.0,4200.0,14500],["2024-05-24",4200.0,4200.0,4000.0,4000.0,12100],["2024-05-27",4700.0,4700.0,4200.0,4700.0,78500],["2024-05-28",5200.0,5200.0,5200.0,5200.0,18000],["2024-05-29",5900.0,5900.0,5900.0,5900.0,69900],["2024-05-30",6600.0,6700.0,5500.0,6600.0,288100],["2024-05-31",6300.0,6300.0,5800.0,6000.0,44600],["2024-06-03",6100.0,6400.0,5600.0,5800.0,138500],["2024-06-04",5800.0,5800.0,5500.0,5600.0,34500],["2024-06-05",5400.0,5600.0,5200.0,5600.0,39500],["2024-06-06",5400.0,5700.0,5300.0,5400.0,25600],["2024-06-07",5300.0,5800.0,5200.0,5600.0,61600],["2024-06-10",5600.0,5700.0,5200.0,5400.0,22500],["2024-06-11",5500.0,5700.0,5300.0,5400.0,29000],["2024-06-12",5200.0,5400.0,5000.0,5400.0,46400],["2024-06-13",5400.0,5500.0,5200.0,5300.0,25300],["2024-06-14",5200.0,5400.0,5200.0,5300.0,50600],["2024-06-17",5200.0,5200.0,5000.0,5100.0,14600],["2024-06-18",5200.0,5300.0,5100.0,5100.0,49600],["2024-06-19",5200.0,5200.0,5000.0,5200.0,31900],["2024-06-20",5100.0,5200.0,5000.0,5200.0,22000],["2024-06-21",5000.0,5800.0,4900.0,5100.0,45700],["2024-06-24",5100.0,5100.0,4800.0,5000.0,24700],["2024-06-25",5600.0,5600.0,5000.0,5100.0,29000],["2024-06-26",5200.0,5200.0,4900.0,5100.0,20900],["2024-06-27",5000.0,5100.0,5000.0,5000.0,2400],["2024-06-28",5100.0,5400.0,5100.0,5100.0,900],["2024-07-01",5000.0,5100.0,4800.0,5100.0,1600],["2024-07-02",5100.0,5200.0,5100.0,5100.0,10100],["2024-07-03",5100.0,5300.0,5100.0,5200.0,1700],["2024-07-04",5000.0,5300.0,5000.0,5000.0,14900],["2024-07-05",5000.0,5000.0,4900.0,5000.0,6900],["2024-07-08",5000.0,5000.0,4900.0,4900.0,17400],["2024-07-09",4900.0,5000.0,4900.0,5000.0,8400],["2024-07-10",5000.0,5000.0,4700.0,4900.0,31700],["2024-07-11",5000.0,5200.0,4900.0,4900.0,4000],["2024-07-12",4900.0,4900.0,4800.0,4800.0,14300],["2024-07-15",4700.0,4700.0,4600.0,4600.0,22600],["2024-07-16",4800.0,4800.0,4700.0,4700.0,13600],["2024-07-17",4600.0,4600.0,4600.0,4600.0,4500],["2024-07-18",4700.0,4700.0,4600.0,4600.0,13500],["2024-07-19",4600.0,4700.0,4600.0,4600.0,19700],["2024-07-22",4600.0,4600.0,4400.0,4600.0,8600],["2024-07-23",4500.0,4500.0,4400.0,4500.0,2100],["2024-07-24",4500.0,4500.0,4500.0,4500.0,2300],["2024-07-25",4500.0,4500.0,4500.0,4500.0,800],["2024-07-26",4400.0,4500.0,4400.0,4500.0,7000],["2024-07-29",4500.0,4500.0,4500.0,4500.0,5400],["2024-07-30",4500.0,4600.0,4200.0,4500.0,26800],["2024-07-31",4500.0,4600.0,4500.0,4600.0,200],["2024-08-01",4900.0,4900.0,4100.0,4600.0,6400],["2024-08-02",4200.0,4400.0,4200.0,4400.0,23300],["2024-08-05",4200.0,4300.0,4100.0,4100.0,5500],["2024-08-06",4500.0,4500.0,4100.0,4300.0,1200],["2024-08-07",4500.0,4500.0,4100.0,4400.0,8300],["2024-08-08",4100.0,4300.0,4100.0,4300.0,2500],["2024-08-09",4100.0,4300.0,4100.0,4300.0,7200],["2024-08-12",4100.0,4200.0,4100.0,4200.0,6600],["2024-08-13",4100.0,4100.0,4000.0,4100.0,4500],["2024-08-14",4100.0,4100.0,4100.0,4100.0,3900],["2024-08-15",4100.0,4200.0,4000.0,4000.0,2800],["2024-08-16",4000.0,4100.0,4000.0,4100.0,1100],["2024-08-19",4100.0,4100.0,4100.0,4100.0,600],["2024-08-20",4100.0,4200.0,4100.0,4200.0,700],["2024-08-21",4200.0,4200.0,4000.0,4000.0,2900],["2024-08-22",4100.0,4100.0,4100.0,4100.0,0],["2024-08-23",4100.0,4100.0,4000.0,4000.0,5600],["2024-08-26",4000.0,4000.0,4000.0,4000.0,0],["2024-08-27",4000.0,4000.0,4000.0,4000.0,100],["2024-08-28",4000.0,4000.0,4000.0,4000.0,700],["2024-08-29",4000.0,4200.0,4000.0,4100.0,18400],["2024-08-30",4100.0,4500.0,4100.0,4200.0,10900],["2024-09-04",4300.0,4300.0,4300.0,4300.0,2000],["2024-09-05",4300.0,4300.0,4300.0,4300.0,400],["2024-09-06",4300.0,4300.0,4300.0,4300.0,0],["2024-09-09",4000.0,4200.0,4000.0,4100.0,7200],["2024-09-10",4100.0,4400.0,4100.0,4400.0,4900],["2024-09-11",4200.0,4700.0,3900.0,4500.0,2800],["2024-09-12",4000.0,4600.0,4000.0,4600.0,1200],["2024-09-13",4900.0,4900.0,4700.0,4700.0,3300],["2024-09-16",4600.0,4600.0,4500.0,4500.0,2000],["2024-09-17",4100.0,4500.0,4100.0,4500.0,400],["2024-09-18",4000.0,4700.0,4000.0,4700.0,2000],["2024-09-19",4000.0,4000.0,4000.0,4000.0,4000],["2024-09-20",4000.0,4200.0,4000.0,4200.0,2000],["2024-09-23",4000.0,4200.0,4000.0,4200.0,200],["2024-09-24",4100.0,4100.0,4100.0,4100.0,0],["2024-09-25",4000.0,4200.0,4000.0,4200.0,2100],["2024-09-26",4000.0,4200.0,4000.0,4200.0,1700],["2024-09-27",4100.0,4400.0,4000.0,4300.0,4200],["2024-09-30",4100.0,4100.0,4000.0,4000.0,3300],["2024-10-01",4100.0,4100.0,4000.0,4000.0,6300],["2024-10-02",4000.0,4300.0,4000.0,4200.0,19200],["2024-10-03",4000.0,4000.0,4000.0,4000.0,10300],["2024-10-04",3900.0,4000.0,3900.0,4000.0,57300],["2024-10-07",4000.0,4000.0,4000.0,4000.0,3400],["2024-10-08",4000.0,4000.0,4000.0,4000.0,6600],["2024-10-09",4000.0,4000.0,3900.0,3900.0,1100],["2024-10-10",4000.0,4000.0,3900.0,3900.0,3100],["2024-10-11",4000.0,4000.0,3900.0,3900.0,6300],["2024-10-14",3900.0,3900.0,3900.0,3900.0,200],["2024-10-15",3900.0,3900.0,3800.0,3800.0,14800],["2024-10-16",3900.0,4000.0,3800.0,3800.0,1700],["2024-10-17",3900.0,3900.0,3900.0,3900.0,1400],["2024-10-18",3900.0,3900.0,3800.0,3900.0,7500],["2024-10-21",3800.0,3800.0,3800.0,3800.0,200],["2024-10-22",3800.0,3800.0,3800.0,3800.0,10600],["2024-10-23",3800.0,3800.0,3800.0,3800.0,100],["2024-10-24",3900.0,4200.0,3900.0,4200.0,4800],["2024-10-25",4000.0,4000.0,4000.0,4000.0,0],["2024-10-28",4000.0,4000.0,4000.0,4000.0,0],["2024-10-29",3900.0,3900.0,3900.0,3900.0,12100],["2024-10-30",3800.0,3900.0,3800.0,3900.0,9100],["2024-10-31",3700.0,3800.0,3700.0,3800.0,6800],["2024-11-01",3800.0,3800.0,3800.0,3800.0,0],["2024-11-04",3800.0,3800.0,3800.0,3800.0,0],["2024-11-05",3600.0,3600.0,3600.0,3600.0,1100],["2024-11-06",3600.0,3800.0,3600.0,3800.0,14300],["2024-11-07",3600.0,3700.0,3600.0,3600.0,5100],["2024-11-08",3600.0,3600.0,3500.0,3600.0,15900],["2024-11-11",3600.0,3600.0,3600.0,3600.0,200],["2024-11-12",3600.0,3600.0,3600.0,3600.0,1700],["2024-11-13",3600.0,3600.0,3500.0,3600.0,2800],["2024-11-14",3500.0,3600.0,3500.0,3600.0,3900],["2024-11-15",3500.0,3500.0,3500.0,3500.0,17300],["2024-11-18",3500.0,3500.0,3500.0,3500.0,7400],["2024-11-19",3600.0,3600.0,3500.0,3500.0,1900],["2024-11-20",3600.0,3600.0,3500.0,3500.0,4600],["2024-11-21",3600.0,3600.0,3600.0,3600.0,100],["2024-11-22",3600.0,3600.0,3500.0,3500.0,4100],["2024-11-25",3500.0,3500.0,3500.0,3500.0,0],["2024-11-26",3600.0,3600.0,3600.0,3600.0,2200],["2024-11-27",3500.0,3500.0,3400.0,3400.0,200],["2024-11-28",3500.0,3500.0,3500.0,3500.0,4200],["2024-11-29",3500.0,3500.0,3500.0,3500.0,2000],["2024-12-02",3500.0,3600.0,3500.0,3600.0,1000],["2024-12-03",3500.0,3500.0,3500.0,3500.0,2200],["2024-12-04",3300.0,3500.0,3100.0,3100.0,10800],["2024-12-05",3500.0,3500.0,3500.0,3500.0,1500],["2024-12-06",3500.0,3500.0,3400.0,3400.0,17400],["2024-12-09",3300.0,3300.0,3300.0,3300.0,4900],["2024-12-10",3600.0,3600.0,3400.0,3400.0,1000],["2024-12-11",3300.0,3400.0,3300.0,3400.0,5600],["2024-12-12",3400.0,3400.0,3300.0,3400.0,13000],["2024-12-13",3300.0,3400.0,3300.0,3400.0,7200],["2024-12-16",3300.0,3300.0,3300.0,3300.0,9100],["2024-12-17",3300.0,3300.0,3300.0,3300.0,5000],["2024-12-18",3300.0,3300.0,3300.0,3300.0,500],["2024-12-19",3300.0,3300.0,3200.0,3300.0,2800],["2024-12-20",3300.0,3300.0,3300.0,3300.0,4300],["2024-12-23",3300.0,3300.0,3300.0,3300.0,300],["2024-12-24",3300.0,3300.0,3300.0,3300.0,5000],["2024-12-25",3400.0,3400.0,3400.0,3400.0,100],["2024-12-26",3400.0,3400.0,3300.0,3300.0,5800],["2024-12-27",3300.0,3300.0,3300.0,3300.0,13000],["2024-12-30",3300.0,3300.0,3300.0,3300.0,1000],["2024-12-31",3300.0,3300.0,3200.0,3300.0,9200],["2025-01-02",3500.0,3500.0,3500.0,3500.0,100],["2025-01-03",3500.0,3500.0,3500.0,3500.0,0],["2025-01-06",3300.0,3300.0,3300.0,3300.0,4000],["2025-01-07",3300.0,3300.0,3300.0,3300.0,1800],["2025-01-08",3200.0,3400.0,3200.0,3400.0,7300],["2025-01-09",3300.0,3300.0,3300.0,3300.0,1700],["2025-01-10",3300.0,3300.0,3300.0,3300.0,3300],["2025-01-13",3200.0,3200.0,3200.0,3200.0,6000],["2025-01-14",3200.0,3200.0,3200.0,3200.0,1600],["2025-01-15",3300.0,3400.0,3300.0,3400.0,400],["2025-01-16",3400.0,3400.0,3200.0,3400.0,2700],["2025-01-17",3400.0,3400.0,3400.0,3400.0,200],["2025-01-20",3300.0,3300.0,3300.0,3300.0,200],["2025-01-21",3300.0,3300.0,3300.0,3300.0,0],["2025-01-22",3200.0,3400.0,3200.0,3300.0,4700],["2025-01-23",3300.0,3300.0,3300.0,3300.0,400],["2025-01-24",3300.0,3300.0,3300.0,3300.0,200],["2025-02-03",3400.0,3400.0,3400.0,3400.0,100],["2025-02-04",3400.0,3400.0,3400.0,3400.0,0],["2025-02-05",3400.0,3400.0,3400.0,3400.0,4000],["2025-02-06",3400.0,3400.0,3400.0,3400.0,6000],["2025-02-07",3500.0,3500.0,3400.0,3500.0,37400],["2025-02-10",3600.0,3800.0,3500.0,3600.0,12500],["2025-02-11",3600.0,3700.0,3500.0,3700.0,2400],["2025-02-12",3500.0,3500.0,3500.0,3500.0,7900],["2025-02-13",3500.0,3600.0,3500.0,3600.0,23400],["2025-02-14",3500.0,3600.0,3500.0,3500.0,5600],["2025-02-17",3500.0,3600.0,3500.0,3600.0,900],["2025-02-18",3700.0,3800.0,3600.0,3600.0,45700],["2025-02-19",3700.0,3800.0,3700.0,3800.0,9500],["2025-02-20",3700.0,3700.0,3600.0,3600.0,5500],["2025-02-21",3600.0,3700.0,3500.0,3700.0,3200],["2025-02-24",3600.0,3600.0,3600.0,3600.0,2000],["2025-02-25",3500.0,3700.0,3400.0,3400.0,4300],["2025-02-26",3500.0,3500.0,3400.0,3500.0,30700],["2025-02-27",3400.0,3600.0,3400.0,3500.0,24500],["2025-02-28",3500.0,3500.0,3500.0,3500.0,0],["2025-03-03",3400.0,3400.0,3300.0,3400.0,9000],["2025-03-04",3400.0,3500.0,3400.0,3400.0,30300],["2025-03-05",3800.0,3800.0,3400.0,3400.0,14200],["2025-03-06",3400.0,3500.0,3400.0,3500.0,23300],["2025-03-07",3500.0,3600.0,3500.0,3600.0,6600],["2025-03-10",3600.0,3600.0,3500.0,3600.0,11100],["2025-03-11",3600.0,3600.0,3500.0,3500.0,10600],["2025-03-12",3400.0,3400.0,3400.0,3400.0,3600],["2025-03-13",3500.0,3800.0,3500.0,3700.0,15800],["2025-03-14",3700.0,4200.0,3700.0,4200.0,145900],["2025-03-17",4500.0,4500.0,4000.0,4200.0,2700],["2025-03-18",4500.0,4500.0,3500.0,3500.0,65600],["2025-03-19",3600.0,3600.0,3200.0,3400.0,44800],["2025-03-20",3900.0,3900.0,3300.0,3400.0,15200],["2025-03-21",3300.0,3400.0,3200.0,3400.0,34200],["2025-03-24",3400.0,3500.0,3400.0,3400.0,11400],["2025-03-25",3400.0,3500.0,3400.0,3400.0,15600],["2025-03-26",3500.0,3500.0,3400.0,3400.0,4800],["2025-03-27",3400.0,3600.0,3400.0,3500.0,24800],["2025-03-28",3500.0,3600.0,3500.0,3600.0,9200],["2025-03-31",3600.0,3600.0,3400.0,3600.0,7300],["2025-04-01",3500.0,3600.0,3400.0,3600.0,3800],["2025-04-02",3400.0,3700.0,3400.0,3600.0,26600],["2025-04-03",3400.0,3500.0,3200.0,3500.0,10200],["2025-04-04",3300.0,3400.0,3300.0,3400.0,4600],["2025-04-08",3400.0,3400.0,2900.0,2900.0,300],["2025-04-09",3200.0,3300.0,2800.0,3200.0,2600],["2025-04-10",3500.0,3600.0,3300.0,3500.0,63500],["2025-04-11",3300.0,3700.0,3300.0,3400.0,6400],["2025-04-14",3500.0,3500.0,3300.0,3300.0,5000],["2025-04-15",3300.0,3300.0,3300.0,3300.0,12100],["2025-04-16",3300.0,3700.0,3100.0,3500.0,53500],["2025-04-17",3500.0,3500.0,3200.0,3200.0,4100],["2025-04-18",3300.0,3300.0,3200.0,3200.0,68900],["2025-04-21",3200.0,3200.0,3200.0,3200.0,100],["2025-04-22",3200.0,3200.0,3200.0,3200.0,20000],["2025-04-23",3200.0,3200.0,3200.0,3200.0,15000],["2025-04-24",3300.0,3300.0,3300.0,3300.0,30100],["2025-04-25",3300.0,3300.0,3100.0,3300.0,40400],["2025-04-28",3200.0,3200.0,3200.0,3200.0,100],["2025-04-29",3300.0,3300.0,3300.0,3300.0,10000],["2025-05-05",3300.0,3300.0,3300.0,3300.0,23400],["2025-05-06",3300.0,3400.0,3300.0,3400.0,32600],["2025-05-07",3400.0,3500.0,3400.0,3500.0,41000],["2025-05-08",3500.0,3500.0,3400.0,3400.0,12900],["2025-05-09",3300.0,3300.0,3300.0,3300.0,34000],["2025-05-12",3300.0,3300.0,3300.0,3300.0,18600],["2025-05-13",3300.0,3700.0,3300.0,3700.0,152700],["2025-05-14",3700.0,4200.0,3700.0,3700.0,120600],["2025-05-15",3700.0,4000.0,3400.0,3400.0,82200],["2025-05-16",3300.0,3800.0,3300.0,3500.0,104700],["2025-05-19",3300.0,3600.0,3300.0,3400.0,17800],["2025-05-20",3300.0,3400.0,3300.0,3400.0,29500],["2025-05-21",3400.0,3400.0,3200.0,3400.0,27200],["2025-05-22",3300.0,3400.0,3200.0,3200.0,58300],["2025-05-23",3200.0,3300.0,3200.0,3200.0,7100],["2025-05-26",3200.0,3300.0,3200.0,3200.0,23800],["2025-05-27",3200.0,3300.0,3200.0,3200.0,12600],["2025-05-28",3300.0,3300.0,3200.0,3200.0,5000],["2025-05-29",3200.0,3200.0,3200.0,3200.0,100],["2025-05-30",3300.0,3300.0,3300.0,3300.0,2100],["2025-06-02",3300.0,3300.0,3300.0,3300.0,5000],["2025-06-03",3200.0,3200.0,3200.0,3200.0,900],["2025-06-04",3300.0,3300.0,3200.0,3300.0,113000],["2025-06-05",3300.0,3400.0,3300.0,3400.0,1200],["2025-06-06",3300.0,3400.0,3300.0,3300.0,12700],["2025-06-09",3300.0,3300.0,3300.0,3300.0,41100],["2025-06-10",3400.0,3400.0,3300.0,3300.0,5200],["2025-06-11",3300.0,3400.0,3300.0,3300.0,3200],["2025-06-12",3300.0,3300.0,3300.0,3300.0,9300],["2025-06-13",3300.0,3300.0,3300.0,3300.0,20100],["2025-06-16",3300.0,3300.0,3300.0,3300.0,32400],["2025-06-17",3300.0,3300.0,3300.0,3300.0,13400],["2025-06-18",3300.0,3300.0,3300.0,3300.0,28500],["2025-06-19",3300.0,3400.0,3300.0,3400.0,32000],["2025-06-20",3300.0,3300.0,3300.0,3300.0,10100],["2025-06-23",3600.0,3700.0,3600.0,3700.0,170100],["2025-06-24",4200.0,4200.0,3700.0,3700.0,127500],["2025-06-25",3600.0,4300.0,3500.0,3500.0,111000],["2025-06-26",3500.0,3500.0,3200.0,3300.0,112900],["2025-06-27",3600.0,3700.0,3300.0,3300.0,156000],["2025-06-30",3300.0,3400.0,3200.0,3200.0,82500],["2025-07-01",3300.0,3300.0,3200.0,3300.0,42000],["2025-07-02",3300.0,3300.0,3200.0,3300.0,29700],["2025-07-03",3300.0,3300.0,3200.0,3200.0,72600],["2025-07-04",3200.0,3300.0,3200.0,3300.0,19700],["2025-07-07",3200.0,3300.0,3200.0,3200.0,11700],["2025-07-08",3200.0,3300.0,3200.0,3200.0,20600],["2025-07-09",3300.0,3300.0,3300.0,3300.0,12600],["2025-07-10",3200.0,3300.0,3200.0,3200.0,4800],["2025-07-11",3200.0,3200.0,3200.0,3200.0,36900],["2025-07-14",3200.0,3200.0,3200.0,3200.0,0],["2025-07-15",3200.0,3200.0,3200.0,3200.0,0],["2025-07-16",3200.0,3200.0,3200.0,3200.0,0],["2025-07-17",3200.0,3200.0,3200.0,3200.0,0],["2025-07-18",2800.0,2900.0,2800.0,2800.0,277800],["2025-07-21",2800.0,2800.0,2800.0,2800.0,0],["2025-07-22",2800.0,2800.0,2800.0,2800.0,0],["2025-07-23",2800.0,2800.0,2800.0,2800.0,0],["2025-07-24",2800.0,2800.0,2800.0,2800.0,0],["2025-07-25",2700.0,2800.0,2500.0,2500.0,68500],["2025-07-28",2600.0,2600.0,2600.0,2600.0,0],["2025-07-29",2600.0,2600.0,2600.0,2600.0,0],["2025-07-30",2600.0,2600.0,2600.0,2600.0,0],["2025-07-31",2600.0,2600.0,2600.0,2600.0,0],["2025-08-01",2600.0,2600.0,2400.0,2500.0,28900],["2025-08-04",2500.0,2500.0,2500.0,2500.0,0],["2025-08-05",2500.0,2500.0,2500.0,2500.0,0],["2025-08-06",2500.0,2500.0,2500.0,2500.0,0],["2025-08-07",2500.0,2500.0,2500.0,2500.0,0],["2025-08-08",2600.0,2600.0,2400.0,2400.0,49300],["2025-08-11",2500.0,2500.0,2500.0,2500.0,0],["2025-08-12",2500.0,2500.0,2500.0,2500.0,0],["2025-08-13",2500.0,2500.0,2500.0,2500.0,0],["2025-08-14",2500.0,2500.0,2500.0,2500.0,0],["2025-08-15",2600.0,2600.0,2200.0,2300.0,65700],["2025-08-18",2300.0,2300.0,2300.0,2300.0,0],["2025-08-19",2300.0,2300.0,2300.0,2300.0,0],["2025-08-20",2300.0,2300.0,2300.0,2300.0,0],["2025-08-21",2300.0,2300.0,2300.0,2300.0,0],["2025-08-22",2100.0,2200.0,2000.0,2000.0,38900],["2025-08-25",2100.0,2100.0,2100.0,2100.0,0],["2025-08-26",2100.0,2100.0,2100.0,2100.0,0],["2025-08-27",2100.0,2100.0,2100.0,2100.0,0],["2025-08-28",2100.0,2100.0,2100.0,2100.0,0],["2025-08-29",2200.0,2400.0,2200.0,2400.0,62200],["2025-09-03",2300.0,2300.0,2300.0,2300.0,0],["2025-09-04",2300.0,2300.0,2300.0,2300.0,0],["2025-09-05",2300.0,2600.0,2300.0,2500.0,30100],["2025-09-08",2300.0,2300.0,2300.0,2300.0,0],["2025-09-09",2300.0,2300.0,2300.0,2300.0,0],["2025-09-10",2300.0,2300.0,2300.0,2300.0,0],["2025-09-11",2300.0,2300.0,2300.0,2300.0,0],["2025-09-12",2200.0,2400.0,2200.0,2300.0,3700],["2025-09-15",2300.0,2300.0,2300.0,2300.0,0],["2025-09-16",2300.0,2300.0,2300.0,2300.0,0],["2025-09-17",2300.0,2300.0,2300.0,2300.0,0],["2025-09-18",2300.0,2300.0,2300.0,2300.0,0],["2025-09-19",2300.0,2300.0,2100.0,2100.0,25300],["2025-09-22",2200.0,2200.0,2200.0,2200.0,0],["2025-09-23",2200.0,2200.0,2200.0,2200.0,0],["2025-09-24",2200.0,2200.0,2200.0,2200.0,0],["2025-09-25",2200.0,2200.0,2200.0,2200.0,0],["2025-09-26",2200.0,2400.0,2200.0,2400.0,20700],["2025-09-29",2300.0,2300.0,2300.0,2300.0,0],["2025-09-30",2300.0,2300.0,2300.0,2300.0,0],["2025-10-01",2300.0,2300.0,2300.0,2300.0,0],["2025-10-02",2300.0,2300.0,2300.0,2300.0,0],["2025-10-03",2300.0,2300.0,2300.0,2300.0,15500],["2025-10-06",2300.0,2300.0,2300.0,2300.0,0],["2025-10-07",2300.0,2300.0,2300.0,2300.0,0],["2025-10-08",2300.0,2300.0,2300.0,2300.0,0],["2025-10-09",2300.0,2300.0,2300.0,2300.0,0],["2025-10-10",2100.0,2300.0,2100.0,2200.0,12600],["2025-10-13",2200.0,2200.0,2200.0,2200.0,0],["2025-10-14",2200.0,2200.0,2200.0,2200.0,0],["2025-10-15",2200.0,2200.0,2200.0,2200.0,0],["2025-10-16",2200.0,2200.0,2200.0,2200.0,0],["2025-10-17",2200.0,2300.0,2100.0,2300.0,17800],["2025-10-20",2200.0,2200.0,2200.0,2200.0,0],["2025-10-21",2200.0,2200.0,2200.0,2200.0,0],["2025-10-22",2200.0,2200.0,2200.0,2200.0,0],["2025-10-23",2200.0,2200.0,2200.0,2200.0,0],["2025-10-24",2200.0,2300.0,2200.0,2300.0,54800],["2025-10-27",2300.0,2300.0,2300.0,2300.0,0],["2025-10-28",2300.0,2300.0,2300.0,2300.0,0],["2025-10-29",2300.0,2300.0,2300.0,2300.0,0],["2025-10-30",2300.0,2300.0,2300.0,2300.0,0],["2025-10-31",2200.0,2300.0,2200.0,2300.0,8000],["2025-11-03",2300.0,2300.0,2300.0,2300.0,0],["2025-11-04",2300.0,2300.0,2300.0,2300.0,0],["2025-11-05",2300.0,2300.0,2300.0,2300.0,0],["2025-11-06",2300.0,2300.0,2300.0,2300.0,0],["2025-11-07",2300.0,2300.0,2300.0,2300.0,7300],["2025-11-10",2300.0,2300.0,2300.0,2300.0,0],["2025-11-11",2300.0,2300.0,2300.0,2300.0,0],["2025-11-12",2300.0,2300.0,2300.0,2300.0,0],["2025-11-13",2300.0,2300.0,2300.0,2300.0,0],["2025-11-14",2100.0,2200.0,2100.0,2200.0,1300],["2025-11-17",2100.0,2100.0,2100.0,2100.0,0],["2025-11-18",2100.0,2100.0,2100.0,2100.0,0],["2025-11-19",2100.0,2100.0,2100.0,2100.0,0],["2025-11-20",2100.0,2100.0,2100.0,2100.0,0],["2025-11-21",2200.0,2200.0,2100.0,2100.0,11200],["2025-11-24",2200.0,2200.0,2200.0,2200.0,0],["2025-11-25",2200.0,2200.0,2200.0,2200.0,0],["2025-11-26",2200.0,2200.0,2200.0,2200.0,0],["2025-11-27",2200.0,2200.0,2200.0,2200.0,0],["2025-11-28",2100.0,2400.0,2100.0,2400.0,4400],["2025-12-01",2400.0,2400.0,2400.0,2400.0,0],["2025-12-02",2400.0,2400.0,2400.0,2400.0,0],["2025-12-03",2400.0,2400.0,2400.0,2400.0,0],["2025-12-04",2400.0,2400.0,2400.0,2400.0,0],["2025-12-05",2300.0,2600.0,2300.0,2600.0,14700],["2025-12-08",2500.0,2500.0,2500.0,2500.0,0],["2025-12-09",2500.0,2500.0,2500.0,2500.0,0],["2025-12-10",2500.0,2500.0,2500.0,2500.0,0],["2025-12-11",2500.0,2500.0,2500.0,2500.0,0],["2025-12-12",2700.0,2800.0,2600.0,2700.0,35900],["2025-12-15",2700.0,2700.0,2700.0,2700.0,0],["2025-12-16",2700.0,2700.0,2700.0,2700.0,0],["2025-12-17",2700.0,2700.0,2700.0,2700.0,0],["2025-12-18",2700.0,2700.0,2700.0,2700.0,0],["2025-12-19",3000.0,3000.0,3000.0,3000.0,300],["2025-12-22",3000.0,3000.0,3000.0,3000.0,0],["2025-12-23",3000.0,3000.0,3000.0,3000.0,0],["2025-12-24",3000.0,3000.0,3000.0,3000.0,0],["2025-12-25",3000.0,3000.0,3000.0,3000.0,0],["2025-12-26",3000.0,3000.0,2700.0,2800.0,13300],["2025-12-29",2900.0,2900.0,2900.0,2900.0,0],["2025-12-30",2900.0,2900.0,2900.0,2900.0,0],["2025-12-31",2900.0,2900.0,2900.0,2900.0,0],["2026-01-05",2900.0,2900.0,2900.0,2900.0,0],["2026-01-06",2900.0,2900.0,2900.0,2900.0,0],["2026-01-07",2900.0,2900.0,2900.0,2900.0,0],["2026-01-08",2900.0,2900.0,2900.0,2900.0,0],["2026-01-09",2600.0,2900.0,2600.0,2900.0,9100],["2026-01-12",2600.0,2600.0,2600.0,2600.0,0],["2026-01-13",2600.0,2600.0,2600.0,2600.0,0],["2026-01-14",2600.0,2600.0,2600.0,2600.0,0],["2026-01-15",2600.0,2600.0,2600.0,2600.0,0],["2026-01-16",2900.0,2900.0,2700.0,2700.0,32400],["2026-01-19",2900.0,2900.0,2900.0,2900.0,0],["2026-01-20",2900.0,2900.0,2900.0,2900.0,0],["2026-01-21",2900.0,2900.0,2900.0,2900.0,0],["2026-01-22",2900.0,2900.0,2900.0,2900.0,0],["2026-01-23",2600.0,2600.0,2500.0,2500.0,19000],["2026-01-26",2600.0,2600.0,2600.0,2600.0,0],["2026-01-27",2600.0,2600.0,2600.0,2600.0,0],["2026-01-28",2600.0,2600.0,2600.0,2600.0,0],["2026-01-29",2600.0,2600.0,2600.0,2600.0,0],["2026-01-30",2500.0,2700.0,2300.0,2700.0,17700],["2026-02-02",2500.0,2500.0,2500.0,2500.0,0],["2026-02-03",2500.0,2500.0,2500.0,2500.0,0],["2026-02-04",2500.0,2500.0,2500.0,2500.0,0],["2026-02-05",2500.0,2500.0,2500.0,2500.0,0],["2026-02-06",2200.0,2800.0,2200.0,2500.0,11200],["2026-02-09",2500.0,2500.0,2500.0,2500.0,0],["2026-02-10",2500.0,2500.0,2500.0,2500.0,0],["2026-02-11",2500.0,2500.0,2500.0,2500.0,0],["2026-02-12",2500.0,2500.0,2500.0,2500.0,0],["2026-02-13",2300.0,2600.0,2300.0,2500.0,9900],["2026-02-23",2500.0,2500.0,2500.0,2500.0,0],["2026-02-24",2500.0,2500.0,2500.0,2500.0,0],["2026-02-25",2500.0,2500.0,2500.0,2500.0,0],["2026-02-26",2500.0,2500.0,2500.0,2500.0,0],["2026-02-27",2500.0,2500.0,2400.0,2400.0,12400],["2026-03-02",2400.0,2400.0,2400.0,2400.0,0],["2026-03-03",2400.0,2400.0,2400.0,2400.0,0],["2026-03-04",2400.0,2400.0,2400.0,2400.0,0],["2026-03-05",2400.0,2400.0,2400.0,2400.0,0],["2026-03-06",2500.0,2500.0,2100.0,2200.0,4700],["2026-03-09",2200.0,2200.0,2200.0,2200.0,0],["2026-03-10",2200.0,2200.0,2200.0,2200.0,0],["2026-03-11",2200.0,2200.0,2200.0,2200.0,0],["2026-03-12",2200.0,2200.0,2200.0,2200.0,0],["2026-03-13",2500.0,2500.0,2400.0,2500.0,37600],["2026-03-16",2500.0,2500.0,2500.0,2500.0,0],["2026-03-17",2500.0,2500.0,2500.0,2500.0,0],["2026-03-18",2500.0,2500.0,2500.0,2500.0,0],["2026-03-19",2500.0,2500.0,2500.0,2500.0,0],["2026-03-20",2400.0,2400.0,2200.0,2300.0,7500],["2026-03-23",2300.0,2300.0,2300.0,2300.0,0],["2026-03-24",2300.0,2300.0,2300.0,2300.0,0],["2026-03-25",2300.0,2300.0,2300.0,2300.0,0],["2026-03-26",2300.0,2300.0,2300.0,2300.0,0],["2026-03-27",2600.0,2600.0,2300.0,2500.0,11600],["2026-03-30",2500.0,2500.0,2500.0,2500.0,0],["2026-03-31",2500.0,2500.0,2500.0,2500.0,0],["2026-04-01",2500.0,2500.0,2500.0,2500.0,0],["2026-04-02",2500.0,2500.0,2500.0,2500.0,0],["2026-04-03",2600.0,2600.0,2500.0,2500.0,5300],["2026-04-06",2600.0,2600.0,2600.0,2600.0,0],["2026-04-07",2600.0,2600.0,2600.0,2600.0,0],["2026-04-08",2600.0,2600.0,2600.0,2600.0,0],["2026-04-09",2600.0,2600.0,2600.0,2600.0,0],["2026-04-10",2600.0,2600.0,2400.0,2600.0,7600],["2026-04-13",2500.0,2500.0,2500.0,2500.0,0],["2026-04-14",2500.0,2500.0,2500.0,2500.0,0],["2026-04-15",2500.0,2500.0,2500.0,2500.0,0],["2026-04-16",2500.0,2500.0,2500.0,2500.0,0],["2026-04-17",2300.0,2400.0,2300.0,2400.0,3000],["2026-04-20",2400.0,2400.0,2400.0,2400.0,0],["2026-04-21",2400.0,2400.0,2400.0,2400.0,0],["2026-04-22",2400.0,2400.0,2400.0,2400.0,0],["2026-04-23",2400.0,2400.0,2400.0,2400.0,0],["2026-04-24",2400.0,2400.0,2100.0,2200.0,18700],["2026-04-28",2200.0,2200.0,2200.0,2200.0,0],["2026-04-29",2200.0,2200.0,2200.0,2200.0,0],["2026-05-04",2200.0,2200.0,2200.0,2200.0,0],["2026-05-05",2200.0,2200.0,2200.0,2200.0,0],["2026-05-06",2200.0,2200.0,2200.0,2200.0,0],["2026-05-07",2200.0,2200.0,2200.0,2200.0,0],["2026-05-08",2400.0,2500.0,1900.0,2200.0,85900],["2026-05-11",2000.0,2000.0,2000.0,2000.0,0],["2026-05-12",2000.0,2000.0,2000.0,2000.0,0],["2026-05-13",2000.0,2000.0,2000.0,2000.0,0],["2026-05-14",2000.0,2000.0,2000.0,2000.0,0],["2026-05-15",2000.0,2200.0,2000.0,2100.0,8300],["2026-05-18",2100.0,2100.0,2100.0,2100.0,0],["2026-05-19",2100.0,2100.0,2100.0,2100.0,0],["2026-05-20",2100.0,2100.0,2100.0,2100.0,0],["2026-05-21",2100.0,2100.0,2100.0,2100.0,0],["2026-05-22",2100.0,2200.0,2000.0,2000.0,24000],["2026-05-25",2100.0,2100.0,2100.0,2100.0,0],["2026-05-26",2100.0,2100.0,2100.0,2100.0,0],["2026-05-27",2100.0,2100.0,2100.0,2100.0,0],["2026-05-28",2100.0,2100.0,2100.0,2100.0,0],["2026-05-29",2300.0,2300.0,2300.0,2300.0,100],["2026-06-01",2500.0,2600.0,2500.0,2600.0,36100],["2026-06-02",2900.0,2900.0,2900.0,2900.0,57200],["2026-06-03",2900.0,2900.0,2700.0,2700.0,12100],["2026-06-04",2600.0,2800.0,2600.0,2800.0,5300],["2026-06-05",2800.0,2800.0,2600.0,2600.0,6000],["2026-06-08",2400.0,2500.0,2400.0,2400.0,7900],["2026-06-09",2500.0,2800.0,2500.0,2600.0,11400],["2026-06-10",2600.0,2700.0,2500.0,2700.0,3800],["2026-06-11",2700.0,2700.0,2500.0,2700.0,500],["2026-06-12",2700.0,2700.0,2600.0,2600.0,200],["2026-06-15",2500.0,2700.0,2300.0,2300.0,25200],["2026-06-16",2500.0,2500.0,2300.0,2500.0,3500],["2026-06-17",2700.0,2700.0,2500.0,2700.0,17000],["2026-06-18",2600.0,2600.0,2500.0,2500.0,10000],["2026-06-19",2500.0,2500.0,2500.0,2500.0,19800],["2026-06-22",2500.0,2500.0,2500.0,2500.0,500],["2026-06-23",2500.0,2700.0,2500.0,2700.0,1200],["2026-06-24",2700.0,2700.0,2700.0,2700.0,300],["2026-06-25",2700.0,2900.0,2500.0,2800.0,1900],["2026-06-26",2600.0,2600.0,2500.0,2500.0,9200],["2026-06-29",2600.0,2800.0,2600.0,2800.0,9200],["2026-06-30",2500.0,2900.0,2500.0,2900.0,2300],["2026-07-01",2900.0,2900.0,2500.0,2800.0,2000],["2026-07-02",2500.0,2800.0,2500.0,2800.0,5500],["2026-07-03",2600.0,2600.0,2500.0,2600.0,6000],["2026-07-06",2600.0,2600.0,2600.0,2600.0,5900],["2026-07-07",2600.0,2600.0,2600.0,2600.0,100],["2026-07-08",2500.0,2600.0,2500.0,2600.0,2800],["2026-07-09",2500.0,2500.0,2500.0,2500.0,3000],["2026-07-10",2500.0,2500.0,2500.0,2500.0,14200],["2026-07-13",2600.0,2800.0,2600.0,2800.0,300],["2026-07-14",2800.0,2800.0,2800.0,2800.0,200],["2026-07-15",2500.0,2700.0,2400.0,2400.0,4600],["2026-07-16",2500.0,2500.0,2500.0,2500.0,100],["2026-07-17",2500.0,2500.0,2500.0,2500.0,2100],["2026-07-20",2500.0,2500.0,2500.0,2500.0,21900],["2026-07-21",2500.0,2500.0,2500.0,2500.0,1000],["2026-07-22",2800.0,2800.0,2700.0,2700.0,200],["2026-07-23",2800.0,2800.0,2600.0,2600.0,1200],["2026-07-24",2600.0,2600.0,2600.0,2600.0,100],["2026-07-27",2600.0,2600.0,2600.0,2600.0,0],["2026-07-28",2800.0,2800.0,2800.0,2800.0,100],["2026-07-29",2400.0,2700.0,2400.0,2700.0,300],["2026-07-30",2600.0,2800.0,2600.0,2800.0,700],["2026-07-31",2700.0,2800.0,2700.0,2800.0,300],["2026-08-03",2700.0,2800.0,2700.0,2800.0,1500],["2026-08-04",2700.0,2700.0,2700.0,2700.0,100],["2026-08-05",2700.0,2700.0,2700.0,2700.0,0],["2026-08-06",2700.0,2700.0,2700.0,2700.0,0],["2026-08-07",2700.0,2700.0,2700.0,2700.0,0],["2026-08-10",2600.0,2600.0,2400.0,2500.0,3300],["2026-08-11",2700.0,2700.0,2700.0,2700.0,100],["2026-08-12",2700.0,2700.0,2700.0,2700.0,100],["2026-08-13",2700.0,2800.0,2700.0,2800.0,300],["2026-08-14",2400.0,2400.0,2400.0,2400.0,100],["2026-08-17",2600.0,2600.0,2600.0,2600.0,500],["2026-08-18",2700.0,2700.0,2700.0,2700.0,100],["2026-08-19",2700.0,2700.0,2700.0,2700.0,0],["2026-08-20",2700.0,2700.0,2700.0,2700.0,0],["2026-08-21",2700.0,2700.0,2700.0,2700.0,200],["2026-08-24",2700.0,2800.0,2700.0,2800.0,200],["2026-08-25",2600.0,2600.0,2600.0,2600.0,200],["2026-08-26",2600.0,2600.0,2600.0,2600.0,100],["2026-08-27",2300.0,2700.0,2300.0,2700.0,800],["2026-08-28",2400.0,2400.0,2400.0,2400.0,0],["2026-09-03",2400.0,2400.0,2400.0,2400.0,100],["2026-09-04",2400.0,2600.0,2400.0,2600.0,600],["2026-09-07",2700.0,2700.0,2500.0,2600.0,1000],["2026-09-08",2600.0,2600.0,2600.0,2600.0,700],["2026-09-09",2700.0,2700.0,2700.0,2700.0,100],["2026-09-10",2400.0,2700.0,2400.0,2700.0,2000],["2026-09-11",2400.0,2700.0,2400.0,2700.0,700],["2026-09-14",2700.0,2700.0,2700.0,2700.0,16900],["2026-09-15",2400.0,2700.0,2400.0,2700.0,600],["2026-09-16",2600.0,2600.0,2500.0,2500.0,1800],["2026-09-17",2500.0,2500.0,2500.0,2500.0,6000],["2026-09-18",2700.0,2700.0,2700.0,2700.0,100],["2026-09-21",2700.0,2700.0,2700.0,2700.0,0],["2026-09-22",2700.0,2700.0,2700.0,2700.0,0],["2026-09-23",2500.0,2500.0,2500.0,2500.0,4300],["2026-09-24",2600.0,2600.0,2600.0,2600.0,2100],["2026-09-25",2400.0,2400.0,2400.0,2400.0,200],["2026-09-28",2400.0,2700.0,2300.0,2600.0,14100],["2026-09-29",2400.0,2400.0,2400.0,2400.0,2900],["2026-09-30",2400.0,2600.0,2400.0,2600.0,600],["2026-10-01",2400.0,2700.0,2400.0,2700.0,700],["2026-10-02",2400.0,2400.0,2400.0,2400.0,3700],["2026-10-05",2400.0,2400.0,2400.0,2400.0,1800],["2026-10-06",2700.0,2700.0,2700.0,2700.0,100],["2026-10-07",2700.0,2700.0,2700.0,2700.0,0],["2026-10-08",2700.0,2700.0,2700.0,2700.0,0],["2026-10-09",2300.0,2800.0,2300.0,2800.0,200],["2026-10-12",2700.0,2700.0,2700.0,2700.0,200]]}