{"sym":"CMI","index":false,"bars":[["2010-06-23",36568.54,38031.28,30717.57,35105.8,105800],["2010-06-24",34374.43,35105.8,32180.32,32180.32,48900],["2010-06-25",30132.48,30278.75,30132.48,30132.48,28300],["2010-06-28",28084.64,28157.78,28084.64,28084.64,20100],["2010-06-29",26183.07,29986.2,26183.07,29401.11,211700],["2010-06-30",27060.72,29254.83,27060.72,28523.46,27800],["2010-07-01",28669.74,28889.15,28596.6,28889.15,16800],["2010-07-02",28230.91,28230.91,27133.86,27426.41,16500],["2010-07-05",27060.72,27426.41,26109.94,26621.9,32800],["2010-07-06",26109.94,26329.35,25597.98,25963.66,89200],["2010-07-07",26036.8,27060.72,25817.39,26036.8,30800],["2010-07-08",25963.66,27792.09,25890.53,27718.95,151700],["2010-07-09",28523.46,28523.46,26695.03,27060.72,24400],["2010-07-12",26109.94,27060.72,26109.94,26402.49,16200],["2010-07-13",26402.49,26987.58,26402.49,26987.58,26400],["2010-07-14",26548.76,27060.72,26329.35,26548.76,24100],["2010-07-15",26329.35,27426.41,26329.35,27060.72,44500],["2010-07-16",27353.27,27353.27,26621.9,27060.72,7000],["2010-07-19",26329.35,26914.45,25232.29,25232.29,63800],["2010-07-20",26329.35,26329.35,25305.43,25597.98,15700],["2010-07-21",25963.66,25963.66,25378.57,25890.53,30500],["2010-07-22",25671.12,25671.12,24647.2,24720.33,21200],["2010-07-23",25744.25,25744.25,24135.24,24720.33,20300],["2010-07-26",24866.61,25963.66,23696.41,24281.51,42800],["2010-07-27",24793.47,24793.47,22672.5,22672.5,23500],["2010-07-28",22306.81,22306.81,21502.3,21502.3,20900],["2010-07-29",21941.12,22306.81,20770.93,22014.26,7400],["2010-07-30",21867.99,22306.81,21575.44,21575.44,17600],["2010-08-02",21941.12,23330.73,21941.12,23330.73,70400],["2010-08-03",24354.65,24427.78,23257.59,23257.59,70800],["2010-08-04",24866.61,24866.61,22672.5,23111.32,31000],["2010-08-05",23623.28,24866.61,23403.87,23403.87,22600],["2010-08-06",22745.63,23403.87,22672.5,23403.87,24900],["2010-08-09",24427.78,24427.78,21429.16,21648.58,48700],["2010-08-10",20990.34,21063.48,20990.34,20990.34,11700],["2010-08-11",21648.58,21648.58,19600.74,20990.34,24400],["2010-08-12",20844.07,20844.07,19673.87,19673.87,35000],["2010-08-13",20697.79,20697.79,18503.68,18649.96,74400],["2010-08-16",20332.11,20332.11,18284.27,20332.11,54600],["2010-08-17",20770.93,20770.93,18576.82,19600.74,23700],["2010-08-18",19527.6,19527.6,18284.27,18284.27,33200],["2010-08-19",17552.9,18430.54,17552.9,17918.58,38700],["2010-08-20",17991.72,18869.37,17333.49,17552.9,35900],["2010-08-23",18503.68,18503.68,18503.68,18503.68,10000],["2010-08-24",17333.49,17333.49,17260.35,17260.35,6900],["2010-08-25",16090.16,17260.35,16090.16,16090.16,7100],["2010-08-26",16821.53,16821.53,15139.38,15139.38,59900],["2010-08-27",14993.1,14993.1,14334.87,14334.87,16800],["2010-08-30",13457.22,15139.38,13457.22,15139.38,136000],["2010-08-31",14627.42,15358.79,14627.42,15358.79,46000],["2010-09-01",16309.57,16309.57,15212.51,16309.57,54000],["2010-09-06",16967.8,17333.49,15139.38,17333.49,99700],["2010-09-07",17991.72,17991.72,16821.53,17991.72,74800],["2010-09-08",18723.09,18723.09,17552.9,18723.09,126600],["2010-09-09",19893.29,19893.29,19893.29,19893.29,7400],["2010-09-10",21282.89,21282.89,19381.33,19820.15,127400],["2010-09-13",20478.38,20478.38,19673.87,19673.87,40900],["2010-09-14",19381.33,19747.01,18357.41,18796.23,138400],["2010-09-15",18649.96,18649.96,17626.04,18064.86,36700],["2010-09-16",18064.86,19308.19,18064.86,19308.19,55800],["2010-09-17",20039.56,20039.56,19747.01,20039.56,74600],["2010-09-20",21356.03,21429.16,19454.46,20478.38,48100],["2010-09-21",20697.79,20844.07,19381.33,19381.33,50400],["2010-09-22",19235.05,20039.56,19015.64,19381.33,20900],["2010-09-23",19454.46,19454.46,18211.13,18357.41,50900],["2010-09-24",18649.96,19381.33,18357.41,18503.68,20200],["2010-09-27",18649.96,19454.46,18284.27,18649.96,45900],["2010-09-28",18723.09,19015.64,18649.96,18649.96,21000],["2010-09-29",18649.96,18649.96,17552.9,17552.9,26900],["2010-09-30",17260.35,17552.9,17260.35,17552.9,7600],["2010-10-01",18064.86,18064.86,17333.49,17333.49,19200],["2010-10-04",16675.25,16675.25,16382.71,16382.71,39200],["2010-10-05",16821.53,17479.76,16090.16,17187.21,10000],["2010-10-06",17333.49,17552.9,17187.21,17552.9,16000],["2010-10-07",17552.9,17552.9,16821.53,16821.53,17600],["2010-10-08",17187.21,17187.21,16236.43,16236.43,5100],["2010-10-11",16382.71,16455.84,16382.71,16382.71,5900],["2010-10-12",17406.63,17406.63,15724.47,15724.47,13100],["2010-10-13",15870.75,15870.75,15358.79,15870.75,9100],["2010-10-14",16382.71,16382.71,15651.34,15724.47,13500],["2010-10-15",14993.1,16748.39,14993.1,15797.61,15100],["2010-10-18",16602.12,16675.25,16528.98,16675.25,127300],["2010-10-19",17552.9,17552.9,15578.2,16675.25,48100],["2010-10-20",15285.65,15285.65,15212.51,15212.51,31500],["2010-10-21",16017.02,16017.02,14627.42,15651.34,18200],["2010-10-22",14919.96,14919.96,14773.69,14773.69,10100],["2010-10-25",13749.77,15797.61,13749.77,15797.61,48800],["2010-10-26",14042.32,14846.83,14042.32,14846.83,36300],["2010-10-27",14846.83,14846.83,14481.14,14481.14,16000],["2010-10-28",14481.14,14481.14,13676.63,13676.63,28200],["2010-10-29",13310.95,13749.77,13164.67,13310.95,47800],["2010-11-01",13530.36,13530.36,12945.26,12945.26,7500],["2010-11-02",12945.26,12945.26,12067.62,12067.62,33200],["2010-11-03",11701.93,11701.93,11336.25,11336.25,37300],["2010-11-04",11701.93,12067.62,11628.8,11921.34,22700],["2010-11-05",12360.17,12360.17,11848.21,12287.03,6800],["2010-11-08",11848.21,13091.54,11848.21,12287.03,39800],["2010-11-09",11701.93,11994.48,11701.93,11701.93,16400],["2010-11-10",11189.97,11189.97,11043.7,11189.97,6300],["2010-11-11",11263.11,11263.11,10897.43,10897.43,4800],["2010-11-12",10312.33,10897.43,10312.33,10897.43,41700],["2010-11-15",10531.74,10678.01,10239.19,10604.88,36500],["2010-11-16",10019.78,10531.74,10019.78,10092.92,14800],["2010-11-17",10239.19,10239.19,10239.19,10239.19,7400],["2010-11-18",10897.43,10897.43,10824.29,10897.43,53800],["2010-11-19",11628.8,11628.8,11189.97,11189.97,63600],["2010-11-22",10751.15,10824.29,10751.15,10824.29,29900],["2010-11-23",10824.29,10970.56,10751.15,10897.43,18500],["2010-11-24",10897.43,11409.38,10897.43,11116.84,52700],["2010-11-25",11555.66,11848.21,11555.66,11848.21,60200],["2010-11-26",12213.89,12579.58,12213.89,12579.58,136200],["2010-11-29",13310.95,13310.95,12652.71,13310.95,84800],["2010-11-30",13310.95,14188.59,13310.95,14115.46,79700],["2010-12-01",14115.46,14115.46,13164.67,13164.67,83300],["2010-12-02",12652.71,13749.77,12579.58,13530.36,92300],["2010-12-03",13237.81,13896.05,13164.67,13896.05,255000],["2010-12-06",14846.83,14846.83,14773.69,14846.83,154000],["2010-12-07",15724.47,15870.75,14627.42,15358.79,163500],["2010-12-08",15358.79,15651.34,14627.42,14627.42,53600],["2010-12-09",14042.32,15139.38,14042.32,14261.73,143000],["2010-12-10",14993.1,15139.38,14481.14,15139.38,121700],["2010-12-13",15943.88,16090.16,15797.61,15870.75,182300],["2010-12-14",15870.75,16675.25,14919.96,14919.96,126000],["2010-12-15",14846.83,14846.83,14115.46,14115.46,68200],["2010-12-16",13237.81,13384.09,13237.81,13237.81,98900],["2010-12-17",13896.05,14115.46,13310.95,14115.46,60200],["2010-12-20",13896.05,14334.87,13749.77,14042.32,36400],["2010-12-21",13896.05,13896.05,13018.4,13164.67,37600],["2010-12-22",13384.09,13969.18,12872.13,12945.26,25900],["2010-12-23",12798.99,13164.67,12433.3,12433.3,72500],["2010-12-24",12798.99,12798.99,12140.76,12433.3,39800],["2010-12-27",13164.67,13164.67,12433.3,12433.3,10300],["2010-12-28",12798.99,13530.36,12798.99,13530.36,79400],["2010-12-29",14334.87,14334.87,13310.95,13310.95,39400],["2010-12-30",12945.26,13164.67,12872.13,12945.26,99500],["2010-12-31",13164.67,13164.67,12433.3,12798.99,23100],["2011-01-04",12798.99,12798.99,12433.3,12506.44,73400],["2011-01-05",13457.22,13457.22,12287.03,12652.71,59700],["2011-01-06",12433.3,12725.85,12360.17,12725.85,34000],["2011-01-07",12433.3,12798.99,12360.17,12360.17,18000],["2011-01-10",12287.03,12287.03,11775.07,11775.07,35600],["2011-01-11",12213.89,12213.89,11336.25,11555.66,32700],["2011-01-12",11628.8,11628.8,11409.38,11555.66,17800],["2011-01-13",11701.93,11848.21,11409.38,11848.21,26200],["2011-01-14",12140.76,12506.44,12140.76,12506.44,107700],["2011-01-17",13310.95,13310.95,13164.67,13310.95,88700],["2011-01-18",13457.22,13457.22,12652.71,12652.71,64800],["2011-01-19",12872.13,13091.54,12360.17,12652.71,34200],["2011-01-20",13164.67,13164.67,11921.34,11921.34,83500],["2011-01-21",12067.62,12287.03,11555.66,11775.07,95200],["2011-01-24",12287.03,12506.44,11555.66,11921.34,28900],["2011-01-25",11701.93,11775.07,11336.25,11555.66,22100],["2011-01-26",11409.38,11555.66,11336.25,11555.66,12200],["2011-01-27",11482.52,11921.34,11482.52,11775.07,27100],["2011-01-28",11555.66,11848.21,11116.84,11263.11,77900],["2011-02-08",12193.24,12193.24,12193.24,12193.24,14600],["2011-02-09",12889.99,12977.09,12193.24,12454.52,31400],["2011-02-10",12193.24,12454.52,12019.05,12019.05,31200],["2011-02-11",12106.14,12106.14,11757.76,12019.05,28300],["2011-02-14",12280.33,12715.8,12106.14,12454.52,106900],["2011-02-15",12193.24,12193.24,11931.95,12193.24,29100],["2011-02-16",12280.33,12280.33,11757.76,11757.76,38600],["2011-02-17",12019.05,12019.05,11496.48,11844.86,26800],["2011-02-18",11931.95,12019.05,11409.38,11409.38,25300],["2011-02-21",10973.91,11235.2,10973.91,10973.91,57900],["2011-02-22",10538.44,11235.2,10277.16,10451.34,70000],["2011-02-23",10886.82,10886.82,10625.53,10712.63,39200],["2011-02-24",10973.91,10973.91,10277.16,10625.53,51600],["2011-02-25",10886.82,11235.2,10190.06,11148.1,46300],["2011-02-28",11235.2,11322.29,10625.53,10799.72,20400],["2011-03-01",11148.1,11844.86,11148.1,11583.57,87200],["2011-03-02",11583.57,12106.14,11235.2,11409.38,189200],["2011-03-03",11235.2,11583.57,10799.72,10799.72,50800],["2011-03-04",10712.63,11235.2,10712.63,10973.91,56800],["2011-03-07",11322.29,11322.29,11322.29,11322.29,4000],["2011-03-08",11583.57,11583.57,10538.44,10625.53,54000],["2011-03-09",10364.25,10625.53,10364.25,10451.34,33300],["2011-03-10",10886.82,11061.01,10451.34,10973.91,45100],["2011-03-11",11322.29,11496.48,10799.72,10799.72,65300],["2011-03-14",10451.34,10973.91,10364.25,10538.44,48500],["2011-03-15",10451.34,10451.34,9841.68,9841.68,42200],["2011-03-16",9754.59,10190.06,9754.59,9841.68,26800],["2011-03-17",10102.97,10538.44,10102.97,10364.25,29400],["2011-03-18",10625.53,10799.72,10364.25,10712.63,25800],["2011-03-21",10886.82,11235.2,10799.72,10973.91,71300],["2011-03-22",10973.91,11061.01,10451.34,10712.63,54700],["2011-03-23",10625.53,10712.63,10277.16,10712.63,34000],["2011-03-24",10625.53,11235.2,10625.53,11148.1,92100],["2011-03-25",11518.44,11518.44,11046.37,11235.2,50300],["2011-03-28",11046.37,11235.2,10857.54,10951.96,16200],["2011-03-29",11046.37,11046.37,10479.89,10479.89,15800],["2011-03-30",10291.06,10479.89,10196.65,10196.65,21000],["2011-03-31",10574.3,10763.13,10102.23,10291.06,7700],["2011-04-01",10385.47,10385.47,10196.65,10385.47,7700],["2011-04-04",10291.06,10291.06,9724.58,9818.99,25900],["2011-04-05",9724.58,9818.99,9535.75,9630.17,29000],["2011-04-06",9630.17,10196.65,9630.17,10102.23,17000],["2011-04-07",10196.65,10196.65,9818.99,9818.99,6700],["2011-04-08",9913.41,9913.41,9441.34,9630.17,14300],["2011-04-13",10007.82,10102.23,9441.34,9535.75,17800],["2011-04-14",9252.51,9252.51,8874.86,9063.69,20000],["2011-04-15",8874.86,9158.1,8686.03,8686.03,13800],["2011-04-18",8497.21,8591.62,8308.38,8402.79,38400],["2011-04-19",8402.79,8497.21,7930.73,8025.14,46300],["2011-04-20",8213.97,8213.97,7553.07,7647.49,66900],["2011-04-21",7364.25,7458.66,7175.42,7364.25,44200],["2011-04-22",7175.42,7364.25,6797.77,7269.83,54000],["2011-04-25",7081.01,7553.07,7081.01,7553.07,79500],["2011-04-26",7930.73,8025.14,7741.9,8025.14,85600],["2011-04-27",7930.73,8119.55,7741.9,8119.55,36500],["2011-04-28",7836.31,8213.97,7836.31,8213.97,32700],["2011-04-29",8119.55,8213.97,7836.31,8119.55,26600],["2011-05-04",8213.97,8402.79,7836.31,8213.97,20100],["2011-05-05",7836.31,7930.73,7647.49,7930.73,63600],["2011-05-06",7741.9,7930.73,7553.07,7741.9,27000],["2011-05-09",8025.14,8025.14,7269.83,7836.31,22900],["2011-05-10",7836.31,7836.31,7741.9,7741.9,19100],["2011-05-11",7553.07,7741.9,7364.25,7647.49,18300],["2011-05-12",7553.07,8025.14,7553.07,8025.14,38400],["2011-05-13",8025.14,8308.38,7741.9,8308.38,33800],["2011-05-16",8402.79,8402.79,8025.14,8025.14,17800],["2011-05-17",7836.31,8025.14,7741.9,7741.9,51500],["2011-05-18",8119.55,8308.38,7930.73,8025.14,24600],["2011-05-19",8591.62,8686.03,7836.31,7836.31,35200],["2011-05-20",8402.79,8402.79,7741.9,7930.73,30400],["2011-05-23",8213.97,8308.38,7364.25,7364.25,43000],["2011-05-24",7458.66,7458.66,7458.66,7458.66,14300],["2011-05-25",7458.66,7647.49,6986.59,6986.59,12000],["2011-05-26",6986.59,7364.25,6986.59,7364.25,42400],["2011-05-27",6986.59,7553.07,6986.59,7553.07,58700],["2011-05-30",7269.83,7458.66,6986.59,7458.66,20000],["2011-05-31",7647.49,7741.9,6892.18,7175.42,30100],["2011-06-01",7741.9,7741.9,7364.25,7364.25,23200],["2011-06-02",7930.73,8213.97,7930.73,8213.97,66700],["2011-06-03",8497.21,8591.62,7647.49,7647.49,19000],["2011-06-06",8497.21,8497.21,7647.49,7647.49,10900],["2011-06-07",8025.14,8119.55,7647.49,7930.73,55500],["2011-06-08",8213.97,8213.97,7458.66,7741.9,19600],["2011-06-09",8025.14,8213.97,7836.31,7930.73,38700],["2011-06-10",8308.38,8497.21,8119.55,8497.21,153500],["2011-06-13",8308.38,8497.21,7741.9,8402.79,92200],["2011-06-14",8686.03,8780.45,8119.55,8213.97,114200],["2011-06-15",8025.14,8402.79,8025.14,8025.14,20100],["2011-06-16",8119.55,8119.55,7836.31,7836.31,14000],["2011-06-17",7741.9,7741.9,7458.66,7458.66,84100],["2011-06-20",7175.42,7364.25,7081.01,7081.01,47000],["2011-06-21",7458.66,7553.07,7175.42,7364.25,15200],["2011-06-22",7081.01,7647.49,6986.59,7081.01,52900],["2011-06-23",6892.18,6892.18,6797.77,6892.18,23100],["2011-06-24",7081.01,7364.25,6892.18,7081.01,72700],["2011-06-27",6892.18,6892.18,6892.18,6892.18,3000],["2011-06-28",6892.18,6986.59,6608.94,6608.94,71500],["2011-06-29",6986.59,6986.59,6514.53,6797.77,45700],["2011-06-30",6986.59,6986.59,6608.94,6608.94,15700],["2011-07-01",6514.53,6608.94,6420.11,6608.94,33100],["2011-07-04",6797.77,6797.77,6703.35,6797.77,8600],["2011-07-05",6986.59,7269.83,6986.59,6986.59,27900],["2011-07-06",7175.42,7175.42,6703.35,6703.35,14400],["2011-07-07",7081.01,7175.42,6797.77,6797.77,28200],["2011-07-08",6797.77,7175.42,6797.77,7081.01,27600],["2011-07-11",7269.83,7364.25,6986.59,7081.01,21400],["2011-07-12",6892.18,6892.18,6797.77,6797.77,6400],["2011-07-13",6986.59,6986.59,6797.77,6797.77,18300],["2011-07-14",6986.59,6986.59,6703.35,6703.35,1200],["2011-07-15",6892.18,6986.59,6514.53,6514.53,7400],["2011-07-18",6986.59,6986.59,6986.59,6986.59,100],["2011-07-19",6986.59,6986.59,6514.53,6514.53,47400],["2011-07-20",6797.77,6797.77,6703.35,6703.35,5100],["2011-07-21",6797.77,6986.59,6514.53,6703.35,81300],["2011-07-22",6608.94,6608.94,6608.94,6608.94,5000],["2011-07-25",6608.94,6892.18,6608.94,6608.94,23800],["2011-07-26",6608.94,6608.94,6608.94,6608.94,8600],["2011-07-27",6608.94,6892.18,6325.7,6608.94,49800],["2011-07-28",6608.94,6892.18,6325.7,6608.94,61300],["2011-07-29",6608.94,6797.77,6231.28,6231.28,50900],["2011-08-01",6325.7,6420.11,6231.28,6325.7,25800],["2011-08-02",5948.04,5948.04,5948.04,5948.04,5500],["2011-08-03",5570.39,5570.39,5570.39,5570.39,24000],["2011-08-04",5853.63,5948.04,5570.39,5853.63,38200],["2011-08-05",5759.22,5759.22,5759.22,5759.22,2000],["2011-08-08",5570.39,5759.22,5570.39,5570.39,18600],["2011-08-09",5664.8,5664.8,5192.74,5475.98,34600],["2011-08-10",5475.98,5664.8,5475.98,5664.8,35900],["2011-08-11",5287.15,5570.39,5287.15,5570.39,25300],["2011-08-12",5475.98,5570.39,5475.98,5570.39,11300],["2011-08-15",5664.8,5853.63,5664.8,5853.63,16100],["2011-08-16",5948.04,5948.04,5664.8,5948.04,15000],["2011-08-17",5948.04,6231.28,5759.22,5948.04,15000],["2011-08-18",6042.46,6042.46,5948.04,6042.46,19800],["2011-08-19",5948.04,6042.46,5853.63,5853.63,16500],["2011-08-22",6042.46,6325.7,6042.46,6231.28,30000],["2011-08-23",6136.87,6231.28,5948.04,6136.87,35600],["2011-08-24",5948.04,5948.04,5853.63,5853.63,11100],["2011-08-25",6042.46,6136.87,6042.46,6042.46,20200],["2011-08-26",6042.46,6231.28,5853.63,6042.46,37000],["2011-08-29",6136.87,6325.7,6136.87,6231.28,10600],["2011-08-30",6231.28,6514.53,6231.28,6325.7,41500],["2011-08-31",6136.87,6420.11,6136.87,6136.87,32500],["2011-09-01",6231.28,6325.7,6136.87,6325.7,50600],["2011-09-05",6325.7,6420.11,6136.87,6231.28,28900],["2011-09-06",6042.46,6042.46,5853.63,5853.63,23400],["2011-09-07",6042.46,6325.7,6042.46,6325.7,120700],["2011-09-08",6136.87,6514.53,6136.87,6420.11,81900],["2011-09-09",6608.94,6892.18,6514.53,6703.35,60200],["2011-09-12",6892.18,7081.01,6892.18,7081.01,86200],["2011-09-13",7458.66,7458.66,7458.66,7458.66,80400],["2011-09-14",7930.73,7930.73,7930.73,7930.73,185700],["2011-09-15",8402.79,8402.79,7458.66,7930.73,62600],["2011-09-16",7647.49,7647.49,7269.83,7269.83,93500],["2011-09-19",7081.01,7269.83,6892.18,6986.59,68100],["2011-09-20",6608.94,6892.18,6608.94,6608.94,53500],["2011-09-21",6892.18,6892.18,6420.11,6797.77,32900],["2011-09-22",6608.94,6703.35,6514.53,6703.35,34400],["2011-09-23",6608.94,6608.94,6325.7,6325.7,22000],["2011-09-26",6608.94,6608.94,6136.87,6231.28,46600],["2011-09-27",6420.11,6608.94,6231.28,6608.94,100900],["2011-09-28",6797.77,6797.77,6797.77,6797.77,96900],["2011-09-29",6797.77,6892.18,6325.7,6420.11,28300],["2011-09-30",6703.35,6703.35,6325.7,6325.7,33100],["2011-10-03",6514.53,6608.94,6231.28,6231.28,43500],["2011-10-04",6325.7,6420.11,5948.04,6042.46,63600],["2011-10-05",6231.28,6325.7,5948.04,5948.04,40800],["2011-10-06",6136.87,6325.7,5948.04,6325.7,48900],["2011-10-07",6042.46,6136.87,5948.04,6136.87,5800],["2011-10-10",6136.87,6136.87,5853.63,5853.63,20100],["2011-10-11",6042.46,6042.46,5948.04,5948.04,16300],["2011-10-12",6042.46,6042.46,5664.8,5664.8,126500],["2011-10-13",5853.63,5853.63,5381.56,5664.8,25500],["2011-10-14",5664.8,5664.8,5475.98,5475.98,34200],["2011-10-17",5570.39,5570.39,5287.15,5287.15,33100],["2011-10-18",5475.98,5475.98,5192.74,5192.74,19600],["2011-10-19",5287.15,5475.98,5192.74,5381.56,16400],["2011-10-20",5475.98,5475.98,5287.15,5381.56,23500],["2011-10-21",5475.98,5570.39,5475.98,5570.39,39600],["2011-10-24",5664.8,5664.8,5381.56,5381.56,85700],["2011-10-25",5475.98,5664.8,5098.32,5098.32,75400],["2011-10-26",5098.32,5287.15,5003.91,5098.32,17600],["2011-10-27",5287.15,5287.15,5098.32,5098.32,47000],["2011-10-28",5287.15,5475.98,5192.74,5475.98,74600],["2011-10-31",5664.8,5664.8,5475.98,5475.98,34000],["2011-11-01",5570.39,5570.39,5192.74,5287.15,22400],["2011-11-02",5381.56,5381.56,5098.32,5098.32,21600],["2011-11-03",5381.56,5381.56,5098.32,5192.74,25300],["2011-11-04",5287.15,5287.15,5003.91,5098.32,25400],["2011-11-07",4909.5,4909.5,4909.5,4909.5,26100],["2011-11-08",4720.67,4720.67,4626.26,4626.26,89200],["2011-11-09",4437.43,4531.84,4343.02,4343.02,36000],["2011-11-10",4154.19,4154.19,4059.78,4154.19,81700],["2011-11-11",3870.95,4343.02,3870.95,4248.6,27900],["2011-11-14",4154.19,4154.19,3965.36,3965.36,24500],["2011-11-15",4059.78,4059.78,3776.54,3870.95,66600],["2011-11-16",3965.36,4059.78,3965.36,4059.78,11200],["2011-11-17",4059.78,4059.78,3776.54,3776.54,198100],["2011-11-18",3965.36,3965.36,3776.54,3870.95,36200],["2011-11-21",3965.36,3965.36,3870.95,3965.36,30900],["2011-11-22",4059.78,4154.19,3870.95,4059.78,41500],["2011-11-23",4059.78,4154.19,4059.78,4154.19,37000],["2011-11-24",4154.19,4248.6,4059.78,4248.6,37400],["2011-11-25",4248.6,4343.02,3965.36,4154.19,37600],["2011-11-28",4248.6,4343.02,4154.19,4343.02,44000],["2011-11-29",4343.02,4343.02,4059.78,4343.02,99700],["2011-11-30",4248.6,4248.6,4154.19,4248.6,17100],["2011-12-01",4059.78,4343.02,4059.78,4343.02,46500],["2011-12-02",4154.19,4248.6,4154.19,4248.6,11100],["2011-12-05",4437.43,4531.84,4437.43,4531.84,13000],["2011-12-06",4343.02,4720.67,4248.6,4248.6,126300],["2011-12-07",4059.78,4059.78,4059.78,4059.78,47500],["2011-12-08",4154.19,4154.19,3776.54,3870.95,48500],["2011-12-09",3965.36,3965.36,3776.54,3870.95,38300],["2011-12-12",3965.36,3965.36,3682.12,3776.54,22300],["2011-12-13",3776.54,3776.54,3682.12,3682.12,7900],["2011-12-14",3493.3,3587.71,3493.3,3587.71,21000],["2011-12-15",3398.88,3493.3,3304.47,3398.88,16900],["2011-12-16",3304.47,3587.71,3304.47,3587.71,26700],["2011-12-19",3493.3,3682.12,3493.3,3682.12,3300],["2011-12-20",3398.88,3587.71,3398.88,3587.71,3000],["2011-12-21",3587.71,3587.71,3587.71,3587.71,17100],["2011-12-22",3398.88,3587.71,3398.88,3493.3,26600],["2011-12-23",3587.71,3682.12,3398.88,3398.88,12000],["2011-12-26",3398.88,3398.88,3398.88,3398.88,9100],["2011-12-27",3587.71,3587.71,3587.71,3587.71,6000],["2011-12-28",3682.12,3776.54,3587.71,3587.71,5800],["2011-12-29",3776.54,3776.54,3776.54,3776.54,0],["2011-12-30",3682.12,3776.54,3587.71,3682.12,14800],["2012-01-03",3682.12,3682.12,3587.71,3587.71,1000],["2012-01-04",3776.54,3776.54,3493.3,3493.3,10500],["2012-01-05",3587.71,3587.71,3398.88,3398.88,25400],["2012-01-06",3493.3,3493.3,3304.47,3304.47,22600],["2012-01-09",3210.06,3210.06,3210.06,3210.06,5200],["2012-01-10",3304.47,3398.88,3210.06,3304.47,13900],["2012-01-11",3398.88,3398.88,3210.06,3210.06,2200],["2012-01-12",3398.88,3398.88,3210.06,3210.06,8000],["2012-01-13",3115.64,3115.64,3115.64,3115.64,1000],["2012-01-16",2926.82,3115.64,2926.82,3021.23,3200],["2012-01-17",3021.23,3115.64,3021.23,3115.64,8000],["2012-01-18",2926.82,3304.47,2926.82,3304.47,29200],["2012-01-19",3398.88,3398.88,3304.47,3304.47,6100],["2012-01-20",3304.47,3493.3,3304.47,3398.88,16000],["2012-01-30",3493.3,3587.71,3493.3,3587.71,7300],["2012-01-31",3776.54,3776.54,3587.71,3587.71,3200],["2012-02-01",3682.12,3682.12,3682.12,3682.12,7400],["2012-02-02",3682.12,3776.54,3682.12,3776.54,13600],["2012-02-03",3682.12,3776.54,3493.3,3493.3,28800],["2012-02-06",3493.3,3587.71,3493.3,3587.71,6300],["2012-02-07",3398.88,3493.3,3398.88,3493.3,13800],["2012-02-08",3398.88,3587.71,3398.88,3587.71,4700],["2012-02-09",3682.12,3682.12,3304.47,3682.12,97800],["2012-02-10",3587.71,3682.12,3587.71,3587.71,49900],["2012-02-13",3493.3,3776.54,3493.3,3682.12,29000],["2012-02-14",3587.71,3870.95,3493.3,3870.95,91400],["2012-02-15",3870.95,3870.95,3870.95,3870.95,1700],["2012-02-16",4059.78,4059.78,4059.78,4059.78,31700],["2012-02-17",4248.6,4248.6,3776.54,3870.95,31100],["2012-02-20",4059.78,4059.78,3682.12,3682.12,172100],["2012-02-21",3682.12,3870.95,3493.3,3587.71,89200],["2012-02-22",3682.12,3776.54,3682.12,3776.54,18700],["2012-02-23",3776.54,3965.36,3776.54,3965.36,344800],["2012-02-24",3965.36,4059.78,3776.54,3776.54,66600],["2012-02-27",3776.54,4154.19,3776.54,4154.19,499500],["2012-02-28",4343.02,4343.02,4248.6,4248.6,125200],["2012-02-29",4343.02,4437.43,4154.19,4437.43,47500],["2012-03-01",4343.02,4626.26,4343.02,4626.26,153200],["2012-03-02",4815.08,4815.08,4815.08,4815.08,47200],["2012-03-05",5098.32,5098.32,5098.32,5098.32,900899],["2012-03-06",5381.56,5381.56,5287.15,5381.56,178100],["2012-03-07",5475.98,5475.98,5098.32,5098.32,165800],["2012-03-08",4815.08,4909.5,4815.08,4815.08,46700],["2012-03-09",4531.84,4815.08,4531.84,4531.84,100000],["2012-03-12",4248.6,4343.02,4248.6,4248.6,51400],["2012-03-13",4059.78,4248.6,3965.36,4154.19,90100],["2012-03-14",4154.19,4154.19,3965.36,4154.19,67200],["2012-03-15",3965.36,4437.43,3870.95,4343.02,31600],["2012-03-16",4437.43,4437.43,4343.02,4437.43,71600],["2012-03-19",4531.84,4531.84,4248.6,4248.6,30100],["2012-03-20",4343.02,4437.43,4154.19,4437.43,123500],["2012-03-21",4343.02,4437.43,4343.02,4437.43,93700],["2012-03-22",4437.43,4531.84,4343.02,4437.43,63100],["2012-03-23",4154.19,4720.67,4154.19,4626.26,618900],["2012-03-26",4720.67,4720.67,4626.26,4720.67,111100],["2012-03-27",5003.91,5003.91,4815.08,4909.5,147500],["2012-03-28",4720.67,4909.5,4626.26,4815.08,73900],["2012-03-29",4720.67,4909.5,4531.84,4531.84,107900],["2012-03-30",4531.84,4531.84,4248.6,4248.6,53000],["2012-04-03",4343.02,4437.43,4059.78,4437.43,54500],["2012-04-04",4343.02,4343.02,4154.19,4154.19,52900],["2012-04-05",3965.36,4248.6,3965.36,4248.6,13300],["2012-04-06",4248.6,4248.6,4059.78,4248.6,41500],["2012-04-09",4248.6,4531.84,4059.78,4531.84,175500],["2012-04-10",4720.67,4720.67,4437.43,4626.26,22800],["2012-04-11",4626.26,4720.67,4343.02,4626.26,50000],["2012-04-12",4626.26,4626.26,4437.43,4437.43,95000],["2012-04-13",4343.02,4437.43,4154.19,4248.6,31400],["2012-04-16",4248.6,4531.84,4248.6,4531.84,136300],["2012-04-17",4815.08,4815.08,4531.84,4720.67,144400],["2012-04-18",4720.67,5003.91,4720.67,4909.5,230200],["2012-04-19",4815.08,5003.91,4531.84,4626.26,59600],["2012-04-20",4626.26,4626.26,4343.02,4626.26,68500],["2012-04-23",4531.84,4720.67,4437.43,4531.84,40500],["2012-04-24",4343.02,4626.26,4343.02,4531.84,33300],["2012-04-25",4531.84,4815.08,4437.43,4815.08,285500],["2012-04-26",5003.91,5098.32,5003.91,5098.32,415900],["2012-04-27",5381.56,5381.56,5381.56,5381.56,87400],["2012-05-02",5664.8,5664.8,5664.8,5664.8,21300],["2012-05-03",6042.46,6042.46,6042.46,6042.46,18000],["2012-05-04",6420.11,6420.11,6420.11,6420.11,7900],["2012-05-07",6797.77,6797.77,6797.77,6797.77,5500],["2012-05-08",7269.83,7269.83,7269.83,7269.83,1300],["2012-05-09",7741.9,7741.9,7741.9,7741.9,112400],["2012-05-10",8213.97,8213.97,8213.97,8213.97,184300],["2012-05-11",8780.45,8780.45,8780.45,8780.45,80000],["2012-05-14",9346.93,9346.93,9346.93,9346.93,128600],["2012-05-15",9913.41,9913.41,8780.45,9818.99,901700],["2012-05-16",9346.93,9818.99,9063.69,9158.1,674600],["2012-05-17",9818.99,9818.99,9441.34,9818.99,151700],["2012-05-18",10385.47,10479.89,10196.65,10479.89,295200],["2012-05-21",11140.78,11140.78,11140.78,11140.78,174800],["2012-05-22",11896.09,11896.09,11896.09,11896.09,36500],["2012-05-23",12651.4,12651.4,11140.78,11140.78,776500],["2012-05-24",10385.47,11140.78,10385.47,10385.47,218300],["2012-05-25",9818.99,11046.37,9818.99,11046.37,479200],["2012-05-28",11801.68,11801.68,10291.06,10291.06,202000],["2012-05-29",9630.17,10196.65,9630.17,9630.17,348200],["2012-05-30",8969.27,9630.17,8969.27,9346.93,287700],["2012-05-31",9063.69,9818.99,8874.86,9818.99,446300],["2012-06-01",10479.89,10479.89,9913.41,10479.89,262400],["2012-06-04",11046.37,11140.78,10385.47,11140.78,280700],["2012-06-05",11612.85,11896.09,11235.2,11896.09,349800],["2012-06-06",12273.74,12462.57,11707.26,11801.68,138200],["2012-06-07",11235.2,12745.81,11235.2,12745.81,480800],["2012-06-08",13501.12,13595.53,13123.46,13595.53,403600],["2012-06-11",13595.53,14539.66,12840.22,13501.12,152300],["2012-06-12",12745.81,13406.7,12556.98,12556.98,288000],["2012-06-13",11707.26,12556.98,11707.26,11896.09,485600],["2012-06-14",11896.09,12651.4,11707.26,12651.4,282000],["2012-06-15",13123.46,13217.88,12556.98,12651.4,78400],["2012-06-18",13029.05,13312.29,12273.74,12368.16,137800],["2012-06-19",12084.92,12273.74,11612.85,11707.26,375500],["2012-06-20",11518.44,12462.57,11518.44,12462.57,242500],["2012-06-21",12556.98,12745.81,12084.92,12179.33,114300],["2012-06-22",12084.92,12084.92,11518.44,11990.5,189400],["2012-06-25",11990.5,11990.5,11235.2,11329.61,191800],["2012-06-26",11140.78,11235.2,10574.3,10574.3,190900],["2012-06-27",10857.54,11140.78,9913.41,9913.41,216700],["2012-06-28",9913.41,10668.72,9346.93,10668.72,369700],["2012-06-29",10763.13,11140.78,10385.47,10857.54,221600],["2012-07-02",11046.37,11046.37,10102.23,10291.06,165200],["2012-07-03",10102.23,10951.96,9818.99,10857.54,156900],["2012-07-04",10951.96,11046.37,10196.65,10196.65,204600],["2012-07-05",10385.47,11046.37,10102.23,11046.37,186200],["2012-07-06",10574.3,11518.44,10574.3,10857.54,185500],["2012-07-09",10668.72,10668.72,10102.23,10102.23,147700],["2012-07-10",9913.41,10291.06,9630.17,9630.17,258900],["2012-07-11",9913.41,10196.65,9724.58,10102.23,112800],["2012-07-12",10007.82,10668.72,9818.99,10668.72,281800],["2012-07-13",10951.96,11329.61,10763.13,11329.61,402800],["2012-07-16",11329.61,11329.61,10574.3,10574.3,288100],["2012-07-17",10291.06,11140.78,10291.06,11046.37,140300],["2012-07-18",11046.37,11046.37,10291.06,10668.72,180400],["2012-07-19",10574.3,11235.2,10479.89,11235.2,149500],["2012-07-20",11707.26,11990.5,11235.2,11612.85,264200],["2012-07-23",11329.61,11990.5,11329.61,11990.5,402200],["2012-07-24",12745.81,12745.81,11329.61,11329.61,376000],["2012-07-25",11424.02,12084.92,11329.61,11990.5,272700],["2012-07-26",12273.74,12556.98,11801.68,12084.92,187100],["2012-07-27",12084.92,12084.92,11329.61,11424.02,168600],["2012-07-30",11235.2,11612.85,11140.78,11518.44,144800],["2012-07-31",11612.85,11801.68,11235.2,11329.61,135500],["2012-08-01",11612.85,11801.68,11140.78,11707.26,169500],["2012-08-02",11801.68,11801.68,11329.61,11424.02,155100],["2012-08-03",11329.61,11707.26,11329.61,11329.61,84500],["2012-08-06",11612.85,12179.33,11612.85,11896.09,270900],["2012-08-07",11896.09,11896.09,11518.44,11612.85,205300],["2012-08-08",11518.44,12084.92,11518.44,11896.09,227800],["2012-08-09",11990.5,12368.16,11801.68,11801.68,188100],["2012-08-10",11707.26,11896.09,11518.44,11612.85,266200],["2012-08-13",11424.02,11990.5,11424.02,11896.09,215500],["2012-08-14",11990.5,12462.57,11990.5,12084.92,260800],["2012-08-15",12179.33,12273.74,11801.68,11896.09,75400],["2012-08-16",11990.5,11990.5,11518.44,11612.85,206000],["2012-08-17",11612.85,11896.09,11424.02,11612.85,179900],["2012-08-20",11896.09,11990.5,11612.85,11801.68,89500],["2012-08-21",11801.68,11801.68,11046.37,11046.37,278300],["2012-08-22",10291.06,10668.72,10291.06,10291.06,339100],["2012-08-23",9724.58,9818.99,9630.17,9630.17,162300],["2012-08-24",8969.27,10291.06,8969.27,9913.41,422800],["2012-08-27",9913.41,9913.41,9252.51,9252.51,75700],["2012-08-28",8686.03,9252.51,8686.03,8780.45,153100],["2012-08-29",8780.45,9346.93,8591.62,9346.93,80000],["2012-08-30",9252.51,9913.41,9252.51,9913.41,266900],["2012-08-31",9913.41,10102.23,9630.17,10007.82,122700],["2012-09-04",9913.41,10385.47,9913.41,10196.65,168400],["2012-09-05",10291.06,10291.06,9535.75,9535.75,212200],["2012-09-06",9441.34,9535.75,8874.86,9063.69,197200],["2012-09-07",9063.69,9535.75,8874.86,9535.75,219500],["2012-09-10",9724.58,9724.58,8874.86,8874.86,206800],["2012-09-11",8686.03,8969.27,8308.38,8874.86,189000],["2012-09-12",8969.27,9346.93,8780.45,8874.86,291300],["2012-09-13",8780.45,9158.1,8686.03,9158.1,185600],["2012-09-14",9063.69,9441.34,9063.69,9252.51,268800],["2012-09-17",8969.27,9346.93,8874.86,8969.27,136600],["2012-09-18",8969.27,8969.27,8402.79,8402.79,285500],["2012-09-19",8213.97,8780.45,8213.97,8686.03,206300],["2012-09-20",8497.21,8497.21,8025.14,8402.79,176900],["2012-09-21",8402.79,8591.62,8308.38,8497.21,129200],["2012-09-24",8308.38,8308.38,7930.73,7930.73,117900],["2012-09-25",7930.73,8025.14,7458.66,7647.49,240600],["2012-09-26",7647.49,7836.31,7553.07,7647.49,432800],["2012-09-27",7741.9,7930.73,7364.25,7647.49,185500],["2012-09-28",7269.83,7553.07,7269.83,7458.66,99400],["2012-10-01",7458.66,7458.66,6986.59,6986.59,201800],["2012-10-02",6892.18,7081.01,6608.94,6608.94,187300],["2012-10-03",6703.35,7081.01,6703.35,7081.01,155000],["2012-10-04",7269.83,7269.83,6986.59,7081.01,133800],["2012-10-05",7081.01,7175.42,6892.18,7175.42,168600],["2012-10-08",7269.83,7647.49,6986.59,7647.49,275200],["2012-10-09",7647.49,7930.73,7364.25,7553.07,266000],["2012-10-10",7458.66,7930.73,7364.25,7836.31,349000],["2012-10-11",7836.31,8308.38,7741.9,7836.31,265200],["2012-10-12",7741.9,7836.31,7364.25,7647.49,191800],["2012-10-15",7458.66,7553.07,6986.59,7081.01,249400],["2012-10-16",7081.01,7458.66,7081.01,7458.66,156500],["2012-10-17",7741.9,7836.31,7458.66,7647.49,284700],["2012-10-18",7647.49,7741.9,7364.25,7458.66,171500],["2012-10-19",7930.73,8025.14,7647.49,8025.14,912700],["2012-10-22",8402.79,8497.21,7930.73,8119.55,344000],["2012-10-23",8119.55,8213.97,7836.31,8025.14,186600],["2012-10-24",8025.14,8025.14,7553.07,7647.49,237700],["2012-10-25",7458.66,7553.07,7269.83,7553.07,325700],["2012-10-26",7647.49,8025.14,7647.49,8025.14,455900],["2012-10-29",8213.97,8308.38,7741.9,7930.73,145100],["2012-10-30",7930.73,7930.73,7458.66,7458.66,748100],["2012-10-31",6986.59,7269.83,6986.59,7269.83,461900],["2012-11-01",7458.66,7553.07,7175.42,7175.42,162400],["2012-11-02",7081.01,7081.01,6797.77,6797.77,450400],["2012-11-05",6703.35,6797.77,6325.7,6325.7,292000],["2012-11-06",6136.87,6136.87,5948.04,5948.04,241100],["2012-11-07",5664.8,6325.7,5570.39,6136.87,354700],["2012-11-08",6136.87,6136.87,5759.22,5853.63,404977],["2012-11-09",5853.63,6042.46,5759.22,6042.46,112100],["2012-11-12",6136.87,6420.11,6042.46,6420.11,344600],["2012-11-13",6514.53,6514.53,6042.46,6042.46,207000],["2012-11-14",6042.46,6136.87,5948.04,6042.46,92600],["2012-11-15",6042.46,6042.46,5759.22,5853.63,143000],["2012-11-16",5853.63,6042.46,5759.22,6042.46,129200],["2012-11-19",5948.04,5948.04,5759.22,5853.63,76100],["2012-11-20",5948.04,6042.46,5853.63,6042.46,91500],["2012-11-21",5948.04,5948.04,5759.22,5759.22,45510],["2012-11-22",5759.22,5948.04,5664.8,5853.63,103200],["2012-11-23",5853.63,5948.04,5570.39,5570.39,182000],["2012-11-26",5570.39,5664.8,5381.56,5570.39,108400],["2012-11-27",5475.98,5475.98,5192.74,5192.74,324400],["2012-11-28",5098.32,5381.56,5003.91,5287.15,95900],["2012-11-29",5287.15,5381.56,5192.74,5381.56,43500],["2012-11-30",5381.56,5475.98,5098.32,5287.15,153000],["2012-12-03",5192.74,5192.74,5003.91,5192.74,96900],["2012-12-04",5192.74,5381.56,5192.74,5381.56,123700],["2012-12-05",5381.56,5664.8,5381.56,5570.39,283600],["2012-12-06",5570.39,5759.22,5475.98,5759.22,162500],["2012-12-07",5664.8,5853.63,5570.39,5664.8,96700],["2012-12-10",5570.39,5948.04,5570.39,5948.04,391600],["2012-12-11",6136.87,6325.7,5853.63,6136.87,600200],["2012-12-12",5948.04,6325.7,5853.63,6231.28,191200],["2012-12-13",6136.87,6231.28,5853.63,5948.04,505100],["2012-12-14",5853.63,6042.46,5759.22,5853.63,183800],["2012-12-17",5759.22,5853.63,5664.8,5853.63,151100],["2012-12-18",5853.63,6042.46,5664.8,5948.04,163500],["2012-12-19",5948.04,6136.87,5853.63,6042.46,213000],["2012-12-20",6042.46,6042.46,5664.8,5759.22,244300],["2012-12-21",5948.04,6136.87,5948.04,6136.87,539800],["2012-12-24",6514.53,6514.53,6231.28,6420.11,379900],["2012-12-25",6514.53,6514.53,6231.28,6231.28,177000],["2012-12-26",6136.87,6420.11,6042.46,6325.7,323000],["2012-12-27",6231.28,6608.94,6231.28,6231.28,416200],["2012-12-28",6325.7,6514.53,6136.87,6420.11,334300],["2013-01-02",6514.53,6797.77,6514.53,6797.77,450300],["2013-01-03",7081.01,7269.83,6703.35,6797.77,702000],["2013-01-04",6797.77,7081.01,6703.35,6986.59,273800],["2013-01-07",6892.18,7081.01,6420.11,6514.53,348500],["2013-01-08",6514.53,6703.35,6420.11,6514.53,256800],["2013-01-09",6608.94,6703.35,6136.87,6136.87,452100],["2013-01-10",6136.87,6514.53,5948.04,6514.53,375100],["2013-01-11",6703.35,6703.35,6420.11,6514.53,113600],["2013-01-14",6231.28,6797.77,6136.87,6797.77,463500],["2013-01-15",6892.18,7175.42,6514.53,6986.59,285800],["2013-01-16",6892.18,6986.59,6608.94,6608.94,525700],["2013-01-17",6608.94,6797.77,6420.11,6420.11,288600],["2013-01-18",6420.11,6986.59,6420.11,6986.59,722100],["2013-01-21",7081.01,7175.42,6608.94,6608.94,145300],["2013-01-22",6703.35,6703.35,6231.28,6325.7,221200],["2013-01-23",6325.7,6420.11,5948.04,6231.28,185600],["2013-01-24",6136.87,6420.11,6136.87,6420.11,93600],["2013-01-25",6420.11,6514.53,6231.28,6420.11,189500],["2013-01-28",6514.53,6608.94,6231.28,6420.11,199200],["2013-01-29",6325.7,6325.7,6042.46,6325.7,346100],["2013-01-30",6325.7,6797.77,6231.28,6797.77,660900],["2013-01-31",6797.77,6797.77,6514.53,6608.94,235000],["2013-02-01",6514.53,6514.53,6325.7,6514.53,180300],["2013-02-04",6514.53,6514.53,6325.7,6325.7,178300],["2013-02-05",6325.7,6325.7,6136.87,6325.7,126500],["2013-02-06",6136.87,6325.7,5948.04,6325.7,531900],["2013-02-07",6325.7,6420.11,6325.7,6325.7,137900],["2013-02-08",6420.11,6514.53,6231.28,6420.11,132600],["2013-02-18",6420.11,6892.18,6420.11,6608.94,426300],["2013-02-19",6703.35,6703.35,6420.11,6514.53,387800],["2013-02-20",6514.53,6703.35,6420.11,6608.94,239100],["2013-02-21",6608.94,7269.83,6608.94,6703.35,1238700],["2013-02-22",6797.77,7269.83,6608.94,7081.01,541600],["2013-02-25",7269.83,7458.66,6797.77,6892.18,206200],["2013-02-26",6703.35,6892.18,6231.28,6514.53,365100],["2013-02-27",6231.28,6514.53,6136.87,6420.11,183500],["2013-02-28",6420.11,6514.53,6325.7,6420.11,138800],["2013-03-01",6325.7,6420.11,6231.28,6231.28,221200],["2013-03-04",6231.28,6231.28,5759.22,5759.22,352500],["2013-03-05",5853.63,5853.63,5475.98,5475.98,155500],["2013-03-06",5570.39,5948.04,5475.98,5853.63,152200],["2013-03-07",5948.04,5948.04,5570.39,5664.8,101000],["2013-03-08",5475.98,5853.63,5475.98,5853.63,73700],["2013-03-11",5948.04,6136.87,5759.22,6042.46,178700],["2013-03-12",5948.04,6136.87,5664.8,5853.63,201300],["2013-03-13",5759.22,6042.46,5759.22,5853.63,159900],["2013-03-14",5853.63,5948.04,5759.22,5853.63,37300],["2013-03-15",5759.22,5948.04,5759.22,5853.63,108400],["2013-03-18",5853.63,5948.04,5759.22,5853.63,91000],["2013-03-19",5759.22,5948.04,5759.22,5853.63,69500],["2013-03-20",5853.63,5853.63,5759.22,5853.63,32000],["2013-03-21",5853.63,5853.63,5759.22,5759.22,41400],["2013-03-22",5759.22,5759.22,5570.39,5570.39,83500],["2013-03-25",5664.8,5664.8,5192.74,5475.98,245500],["2013-03-26",5381.56,5570.39,5381.56,5475.98,20700],["2013-03-27",5475.98,5475.98,5287.15,5381.56,65400],["2013-03-28",5381.56,5381.56,5192.74,5287.15,110100],["2013-03-29",5287.15,5381.56,5003.91,5287.15,93600],["2013-04-01",5192.74,5664.8,5098.32,5664.8,123000],["2013-04-02",5570.39,5664.8,5192.74,5287.15,145600],["2013-04-03",5381.56,5381.56,5192.74,5192.74,53400],["2013-04-04",5192.74,5287.15,5192.74,5192.74,150400],["2013-04-05",5287.15,5381.56,5192.74,5381.56,55300],["2013-04-08",5381.56,5475.98,5381.56,5381.56,103600],["2013-04-09",5287.15,5381.56,5192.74,5381.56,104300],["2013-04-10",5287.15,5381.56,5287.15,5287.15,151000],["2013-04-11",5381.56,5381.56,5192.74,5192.74,67900],["2013-04-12",5192.74,5192.74,5098.32,5192.74,68600],["2013-04-15",5287.15,5287.15,4815.08,4815.08,40600],["2013-04-16",4720.67,4815.08,4626.26,4815.08,132900],["2013-04-17",4720.67,4815.08,4626.26,4720.67,76800],["2013-04-18",4531.84,4626.26,4437.43,4531.84,81900],["2013-04-22",4343.02,4343.02,4154.19,4154.19,117900],["2013-04-23",3870.95,4154.19,3776.54,4154.19,211700],["2013-04-24",4248.6,4531.84,4154.19,4531.84,191300],["2013-04-25",4720.67,4720.67,4343.02,4343.02,63900],["2013-04-26",4248.6,4343.02,4154.19,4343.02,80200],["2013-05-02",4248.6,4343.02,4059.78,4154.19,62900],["2013-05-03",4154.19,4531.84,4154.19,4531.84,129700],["2013-05-06",4626.26,4909.5,4531.84,4909.5,151000],["2013-05-07",4815.08,4909.5,4531.84,4531.84,99300],["2013-05-08",4626.26,4720.67,4437.43,4531.84,45500],["2013-05-09",4531.84,4815.08,4531.84,4815.08,86800],["2013-05-10",4815.08,4815.08,4626.26,4626.26,81700],["2013-05-13",4720.67,4720.67,4343.02,4531.84,110400],["2013-05-14",4343.02,4437.43,4343.02,4343.02,46000],["2013-05-15",4437.43,4626.26,4343.02,4531.84,45200],["2013-05-16",4531.84,4626.26,4437.43,4626.26,54900],["2013-05-17",4626.26,4626.26,4531.84,4626.26,53400],["2013-05-20",4531.84,4626.26,4437.43,4531.84,68100],["2013-05-21",4531.84,4626.26,4437.43,4626.26,194900],["2013-05-22",4626.26,4626.26,4437.43,4626.26,37800],["2013-05-23",4531.84,4626.26,4437.43,4437.43,110700],["2013-05-24",4437.43,4626.26,4437.43,4626.26,150100],["2013-05-27",4531.84,4815.08,4531.84,4626.26,210700],["2013-05-28",4720.67,4720.67,4626.26,4720.67,273100],["2013-05-29",4720.67,4909.5,4720.67,4815.08,213200],["2013-05-30",4815.08,5003.91,4720.67,4909.5,234400],["2013-05-31",5003.91,5098.32,4909.5,4909.5,446800],["2013-06-03",5003.91,5287.15,5003.91,5098.32,228200],["2013-06-04",5192.74,5192.74,5003.91,5003.91,312300],["2013-06-05",4909.5,5098.32,4909.5,5098.32,189400],["2013-06-06",5003.91,5098.32,4909.5,5098.32,77700],["2013-06-07",4909.5,5098.32,4909.5,5098.32,99600],["2013-06-10",5098.32,5098.32,5003.91,5003.91,190100],["2013-06-11",5003.91,5098.32,5003.91,5003.91,113300],["2013-06-12",5003.91,5003.91,4815.08,4815.08,117500],["2013-06-13",4815.08,4909.5,4720.67,4909.5,60500],["2013-06-14",4909.5,4909.5,4815.08,4909.5,47000],["2013-06-17",4815.08,4815.08,4720.67,4720.67,34400],["2013-06-18",4626.26,4626.26,4531.84,4531.84,158300],["2013-06-19",4626.26,4626.26,4531.84,4531.84,86000],["2013-06-20",4531.84,4626.26,4531.84,4626.26,105400],["2013-06-21",4626.26,4626.26,4626.26,4626.26,20900],["2013-06-24",4531.84,4531.84,4437.43,4531.84,27800],["2013-06-25",4437.43,4437.43,4248.6,4437.43,29900],["2013-06-26",4343.02,4437.43,4248.6,4437.43,9100],["2013-06-27",4343.02,4437.43,4248.6,4437.43,46600],["2013-06-28",4343.02,4343.02,4248.6,4343.02,26500],["2013-07-01",4154.19,4343.02,4059.78,4343.02,9800],["2013-07-02",4343.02,4343.02,4248.6,4343.02,11200],["2013-07-03",4437.43,4437.43,4248.6,4343.02,13900],["2013-07-04",4437.43,4437.43,4154.19,4154.19,41000],["2013-07-05",4059.78,4343.02,4059.78,4154.19,36900],["2013-07-08",4248.6,4437.43,4154.19,4437.43,15400],["2013-07-09",4531.84,4531.84,4248.6,4343.02,16300],["2013-07-10",4154.19,4343.02,4059.78,4059.78,19200],["2013-07-11",4248.6,4248.6,4059.78,4248.6,4500],["2013-07-12",3870.95,4437.43,3870.95,4343.02,19700],["2013-07-15",4154.19,4437.43,4154.19,4437.43,34500],["2013-07-16",4059.78,4343.02,4059.78,4248.6,12100],["2013-07-17",4248.6,4248.6,4059.78,4248.6,28300],["2013-07-18",4059.78,4154.19,4059.78,4154.19,23000],["2013-07-19",4154.19,4248.6,4154.19,4154.19,10000],["2013-07-22",4059.78,4154.19,4059.78,4154.19,4500],["2013-07-23",4059.78,4059.78,4059.78,4059.78,12200],["2013-07-24",4059.78,4059.78,3965.36,4059.78,12500],["2013-07-25",3965.36,3965.36,3965.36,3965.36,2100],["2013-07-26",3965.36,3965.36,3587.71,3870.95,19000],["2013-07-29",3682.12,3682.12,3587.71,3587.71,13500],["2013-07-30",3776.54,3776.54,3587.71,3776.54,9200],["2013-07-31",3682.12,3776.54,3493.3,3587.71,87000],["2013-08-01",3682.12,3682.12,3587.71,3587.71,3800],["2013-08-02",3587.71,3776.54,3587.71,3776.54,16000],["2013-08-05",3776.54,3776.54,3587.71,3682.12,12200],["2013-08-06",3776.54,3965.36,3776.54,3965.36,61400],["2013-08-07",4248.6,4343.02,4154.19,4248.6,246700],["2013-08-08",4437.43,4531.84,4248.6,4343.02,119700],["2013-08-09",4154.19,4343.02,4059.78,4343.02,12900],["2013-08-12",4154.19,4437.43,4154.19,4154.19,36900],["2013-08-13",4154.19,4248.6,4154.19,4154.19,56900],["2013-08-14",4059.78,4248.6,4059.78,4248.6,8000],["2013-08-15",4154.19,4248.6,4154.19,4248.6,54400],["2013-08-16",4154.19,4248.6,4154.19,4154.19,22600],["2013-08-19",4248.6,4248.6,4059.78,4154.19,30900],["2013-08-20",4154.19,4343.02,4059.78,4059.78,38300],["2013-08-21",4059.78,4154.19,4059.78,4154.19,9400],["2013-08-22",4154.19,4437.43,4154.19,4437.43,242100],["2013-08-23",4437.43,4815.08,4437.43,4720.67,181500],["2013-08-26",4909.5,5192.74,4909.5,5192.74,316200],["2013-08-27",4720.67,5287.15,4720.67,5003.91,198000],["2013-08-28",4815.08,4909.5,4531.84,4815.08,227400],["2013-08-29",4720.67,5287.15,4720.67,5287.15,458500],["2013-08-30",5287.15,5759.22,5192.74,5759.22,136600],["2013-09-03",5759.22,6231.28,5570.39,5664.8,191900],["2013-09-04",5570.39,5853.63,5098.32,5664.8,245800],["2013-09-05",5664.8,5948.04,5287.15,5287.15,141000],["2013-09-06",5287.15,5381.56,5098.32,5287.15,140700],["2013-09-09",5192.74,5664.8,5192.74,5570.39,270300],["2013-09-10",5664.8,5664.8,5475.98,5570.39,72900],["2013-09-11",5570.39,5948.04,5475.98,5664.8,220900],["2013-09-12",5759.22,6136.87,5759.22,5853.63,537000],["2013-09-13",5664.8,5853.63,5475.98,5475.98,167500],["2013-09-16",5475.98,5948.04,5475.98,5948.04,381700],["2013-09-17",6136.87,6136.87,5853.63,6136.87,145800],["2013-09-18",6136.87,6136.87,5853.63,5948.04,81500],["2013-09-19",6136.87,6136.87,5948.04,6042.46,54700],["2013-09-20",6136.87,6325.7,5948.04,6042.46,181200],["2013-09-23",6042.46,6042.46,5664.8,5853.63,152300],["2013-09-24",5853.63,6042.46,5853.63,6042.46,137600],["2013-09-25",6042.46,6136.87,5853.63,6042.46,117300],["2013-09-26",6042.46,6136.87,6042.46,6136.87,324000],["2013-09-27",6136.87,6136.87,5948.04,5948.04,134900],["2013-09-30",5948.04,5948.04,5759.22,5853.63,80800],["2013-10-01",5664.8,5853.63,5287.15,5853.63,145800],["2013-10-02",5475.98,5853.63,5475.98,5570.39,65600],["2013-10-03",5664.8,5759.22,5381.56,5381.56,90600],["2013-10-04",5475.98,5570.39,5381.56,5570.39,23800],["2013-10-07",5664.8,5948.04,5664.8,5948.04,71500],["2013-10-08",5853.63,5853.63,5664.8,5664.8,51100],["2013-10-09",5570.39,5664.8,5570.39,5664.8,43200],["2013-10-10",5759.22,5759.22,5475.98,5475.98,73000],["2013-10-11",5570.39,5664.8,5570.39,5570.39,60600],["2013-10-14",5664.8,5664.8,5475.98,5570.39,21600],["2013-10-15",5570.39,5664.8,5570.39,5570.39,33700],["2013-10-16",5664.8,6042.46,5664.8,6042.46,110300],["2013-10-17",6136.87,6136.87,5853.63,5853.63,28600],["2013-10-18",5948.04,5948.04,5853.63,5948.04,16300],["2013-10-21",6136.87,6514.53,6136.87,6514.53,41300],["2013-10-22",7081.01,7081.01,6514.53,6797.77,131600],["2013-10-23",6797.77,6797.77,6608.94,6608.94,132200],["2013-10-24",6608.94,6608.94,6325.7,6325.7,65300],["2013-10-25",6325.7,6608.94,6325.7,6514.53,27700],["2013-10-28",6514.53,6703.35,6514.53,6608.94,68900],["2013-10-29",6514.53,7269.83,6514.53,7269.83,390600],["2013-10-30",7458.66,7930.73,7458.66,7930.73,229100],["2013-10-31",8497.21,8497.21,7458.66,7458.66,92000],["2013-11-01",7741.9,7741.9,7364.25,7647.49,89600],["2013-11-04",7553.07,8213.97,7553.07,8213.97,118100],["2013-11-05",8402.79,8402.79,7930.73,8025.14,42000],["2013-11-06",7836.31,8025.14,7647.49,7836.31,81000],["2013-11-07",7741.9,8025.14,7647.49,7836.31,67800],["2013-11-08",7647.49,7930.73,7553.07,7741.9,57100],["2013-11-11",7741.9,7741.9,7458.66,7647.49,60900],["2013-11-12",7647.49,7647.49,7458.66,7458.66,90100],["2013-11-13",7364.25,7553.07,7364.25,7364.25,50900],["2013-11-14",7553.07,7930.73,7553.07,7741.9,125900],["2013-11-15",7930.73,7930.73,7553.07,7647.49,159200],["2013-11-18",7647.49,8308.38,7647.49,8025.14,108100],["2013-11-19",8025.14,8213.97,7930.73,7930.73,96900],["2013-11-20",7930.73,8402.79,7930.73,8213.97,138800],["2013-11-21",8213.97,8497.21,8025.14,8025.14,116900],["2013-11-22",8025.14,8213.97,7836.31,8213.97,119700],["2013-11-25",8025.14,8025.14,7836.31,7930.73,102300],["2013-11-26",7836.31,8025.14,7836.31,7930.73,102200],["2013-11-27",7836.31,8025.14,7836.31,8025.14,49800],["2013-11-28",8025.14,8025.14,7741.9,7836.31,91600],["2013-11-29",7647.49,7741.9,7553.07,7647.49,34100],["2013-12-02",7647.49,8213.97,7647.49,7930.73,115600],["2013-12-03",7930.73,8213.97,7836.31,8025.14,153200],["2013-12-04",8025.14,8119.55,8025.14,8119.55,117600],["2013-12-05",8025.14,8213.97,7930.73,8119.55,121900],["2013-12-06",8119.55,8213.97,8025.14,8025.14,27400],["2013-12-09",8025.14,8025.14,7930.73,8025.14,24500],["2013-12-10",7930.73,8213.97,7930.73,8213.97,39600],["2013-12-11",8119.55,8119.55,7836.31,7930.73,36800],["2013-12-12",7930.73,7930.73,7647.49,7930.73,26300],["2013-12-13",7930.73,8213.97,7930.73,8119.55,132900],["2013-12-16",8119.55,8874.86,8025.14,8874.86,398400],["2013-12-17",8969.27,9441.34,8686.03,9063.69,147500],["2013-12-18",9158.1,9441.34,8969.27,9158.1,183100],["2013-12-19",8969.27,9063.69,8686.03,8969.27,163200],["2013-12-20",8969.27,8969.27,8591.62,8686.03,76400],["2013-12-23",8591.62,8969.27,8497.21,8969.27,111100],["2013-12-24",8969.27,8969.27,8780.45,8780.45,31200],["2013-12-25",8874.86,8874.86,8686.03,8874.86,22300],["2013-12-26",8780.45,8780.45,8686.03,8686.03,92800],["2013-12-27",8686.03,8780.45,8591.62,8780.45,54000],["2013-12-30",8780.45,8780.45,8213.97,8308.38,105900],["2013-12-31",8497.21,8969.27,8308.38,8780.45,116200],["2014-01-02",8780.45,8874.86,8686.03,8780.45,39100],["2014-01-03",8686.03,8874.86,8686.03,8874.86,57500],["2014-01-06",8686.03,8874.86,8213.97,8686.03,71800],["2014-01-07",8780.45,8874.86,8686.03,8874.86,49700],["2014-01-08",8780.45,8969.27,8780.45,8874.86,30200],["2014-01-09",8969.27,8969.27,8780.45,8969.27,39300],["2014-01-10",8686.03,8780.45,8497.21,8686.03,54600],["2014-01-13",8591.62,9063.69,8591.62,8969.27,184400],["2014-01-14",9158.1,9818.99,9158.1,9346.93,94500],["2014-01-15",9535.75,9818.99,9252.51,9252.51,55700],["2014-01-16",9441.34,9441.34,9158.1,9252.51,40900],["2014-01-17",9252.51,9346.93,9063.69,9158.1,97600],["2014-01-20",9252.51,9346.93,8969.27,9063.69,124600],["2014-01-21",9063.69,9535.75,9063.69,9535.75,66600],["2014-01-22",10102.23,10479.89,10102.23,10479.89,38500],["2014-01-23",11518.44,11518.44,11329.61,11518.44,298500],["2014-01-24",11801.68,12651.4,11801.68,12651.4,208600],["2014-01-27",13784.36,13784.36,12651.4,13501.12,30700],["2014-02-06",13595.53,14822.91,13595.53,14822.91,100000],["2014-02-07",14822.91,16050.28,14822.91,15294.97,89800],["2014-02-10",16050.28,16050.28,14917.32,15483.8,99200],["2014-02-11",15389.39,15578.21,14634.08,14822.91,115600],["2014-02-12",15106.15,15106.15,14162.01,14917.32,114600],["2014-02-13",14728.49,15389.39,14445.25,14634.08,219300],["2014-02-14",14634.08,15578.21,14445.25,15200.56,76400],["2014-02-17",15106.15,15389.39,14917.32,15389.39,98800],["2014-02-18",15389.39,15767.04,15106.15,15483.8,116600],["2014-02-19",15861.45,15861.45,15483.8,15861.45,100300],["2014-02-20",16144.69,16994.41,15106.15,15672.63,144200],["2014-02-21",15767.04,16144.69,15483.8,16050.28,109600],["2014-02-24",16522.35,17655.31,16333.52,17655.31,279600],["2014-02-25",17655.31,19354.75,17655.31,19354.75,266400],["2014-02-26",21243.02,21243.02,19354.75,20110.06,53200],["2014-02-27",20110.06,20110.06,18693.85,19354.75,105400],["2014-02-28",21148.6,21148.6,18882.68,19637.99,87600],["2014-03-03",21526.26,21526.26,19637.99,21148.6,36600],["2014-03-04",21148.6,21526.26,19637.99,21243.02,90700],["2014-03-05",22564.8,23320.11,21715.08,23320.11,213200],["2014-03-06",23603.35,25113.97,21809.5,23508.94,61100],["2014-03-07",23131.28,23697.77,22753.63,22942.46,42500],["2014-03-10",21715.08,23508.94,20959.78,22375.98,82700],["2014-03-11",22281.56,22753.63,21998.32,21998.32,89600],["2014-03-12",22187.15,22187.15,21148.6,21148.6,75400],["2014-03-13",21337.43,22187.15,21243.02,21620.67,37200],["2014-03-14",22187.15,22187.15,21054.19,21243.02,26300],["2014-03-17",21243.02,21243.02,20676.54,21243.02,93500],["2014-03-18",21243.02,21243.02,20015.64,21243.02,84100],["2014-03-19",19921.23,21054.19,19165.92,19165.92,99200],["2014-03-20",19165.92,21054.19,17655.31,21054.19,462800],["2014-03-21",21148.6,21148.6,20770.95,20865.36,45430],["2014-03-24",20770.95,20770.95,19449.16,19921.23,54300],["2014-03-25",19921.23,20676.54,19260.34,19637.99,173200],["2014-03-26",20487.71,20487.71,18882.68,19732.4,71900],["2014-03-27",19354.75,19732.4,18882.68,19543.58,29300],["2014-03-28",19354.75,19354.75,18788.27,18977.09,39800],["2014-03-31",18505.03,19165.92,17372.07,17372.07,139400],["2014-04-01",17466.48,18410.61,17372.07,18127.37,132700],["2014-04-02",18127.37,18316.2,17183.24,18127.37,29800],["2014-04-03",18221.79,18221.79,17938.55,18127.37,49300],["2014-04-04",18127.37,18221.79,17749.72,18032.96,86800],["2014-04-07",18032.96,18032.96,17466.48,17938.55,14700],["2014-04-08",18221.79,18788.27,18032.96,18599.44,37400],["2014-04-10",18788.27,18882.68,18221.79,18505.03,82500],["2014-04-11",18316.2,18316.2,17938.55,18032.96,41300],["2014-04-14",18410.61,18410.61,17277.65,17560.89,127800],["2014-04-15",17938.55,17938.55,16805.59,16805.59,206700],["2014-04-16",16994.41,16994.41,16616.76,16994.41,123200],["2014-04-17",16994.41,17844.13,16994.41,17655.31,13100],["2014-04-18",17655.31,17749.72,16050.28,16994.41,46100],["2014-04-21",16522.35,16994.41,16050.28,16522.35,38200],["2014-04-22",16333.52,16522.35,16050.28,16522.35,73700],["2014-04-23",16427.93,16427.93,15767.04,16144.69,119200],["2014-04-24",16050.28,17749.72,15578.21,16239.11,121400],["2014-04-25",16522.35,17844.13,16522.35,17844.13,65800],["2014-04-28",19354.75,19543.58,19165.92,19354.75,324400],["2014-04-29",19543.58,19732.4,18410.61,18882.68,63600],["2014-05-05",18221.79,18599.44,16994.41,16994.41,72700],["2014-05-06",16522.35,16616.76,15294.97,16616.76,106100],["2014-05-07",16616.76,16994.41,16050.28,16994.41,18300],["2014-05-08",16050.28,16050.28,15294.97,15294.97,212500],["2014-05-09",15294.97,15955.87,15294.97,15861.45,49200],["2014-05-12",14445.25,14445.25,14350.84,14350.84,45400],["2014-05-13",14256.42,14256.42,12934.64,12934.64,105000],["2014-05-14",11896.09,13406.7,11707.26,13406.7,203500],["2014-05-15",13217.88,13406.7,12084.92,12273.74,163500],["2014-05-16",12273.74,13501.12,11990.5,13501.12,33600],["2014-05-19",13501.12,13501.12,13217.88,13501.12,58670],["2014-05-20",13217.88,14634.08,12934.64,14539.66,74000],["2014-05-21",14539.66,15861.45,14539.66,15389.39,91100],["2014-05-22",15389.39,15578.21,13973.18,13973.18,107300],["2014-05-23",14445.25,14445.25,13689.94,14162.01,42900],["2014-05-26",14162.01,14539.66,13784.36,14539.66,89100],["2014-05-27",14445.25,14917.32,13973.18,14917.32,73500],["2014-05-28",15106.15,15294.97,14822.91,15294.97,84000],["2014-05-29",14917.32,16239.11,14728.49,15767.04,333300],["2014-05-30",15578.21,15767.04,15389.39,15389.39,82000],["2014-06-02",16050.28,16050.28,14822.91,15483.8,15100],["2014-06-03",15483.8,15483.8,15106.15,15294.97,75600],["2014-06-04",15578.21,15578.21,14634.08,14917.32,71500],["2014-06-05",14917.32,15200.56,14634.08,15106.15,49900],["2014-06-06",15106.15,15767.04,15106.15,15389.39,60100],["2014-06-09",15389.39,15672.63,15106.15,15389.39,78100],["2014-06-10",15389.39,15389.39,14917.32,15011.73,62100],["2014-06-11",14350.84,15200.56,14350.84,15106.15,31300],["2014-06-12",15011.73,15200.56,15011.73,15200.56,54100],["2014-06-13",15106.15,15200.56,15011.73,15200.56,12700],["2014-06-16",15200.56,15294.97,15106.15,15294.97,47700],["2014-06-17",15389.39,15483.8,15200.56,15483.8,45500],["2014-06-18",15483.8,15578.21,15294.97,15483.8,74300],["2014-06-19",15294.97,15483.8,14634.08,15294.97,90400],["2014-06-20",15483.8,16239.11,15294.97,15672.63,101800],["2014-06-23",15483.8,15578.21,15389.39,15578.21,38200],["2014-06-24",15578.21,15672.63,15483.8,15672.63,22600],["2014-06-25",15578.21,17183.24,15483.8,17183.24,347400],["2014-06-26",17372.07,17560.89,17183.24,17277.65,123700],["2014-06-27",16900.0,17088.83,16805.59,16900.0,44900],["2014-06-30",16900.0,16900.0,16333.52,16522.35,103600],["2014-07-01",16333.52,16994.41,16333.52,16522.35,90700],["2014-07-02",16522.35,16711.17,16333.52,16333.52,141400],["2014-07-03",16333.52,17372.07,16333.52,17372.07,74400],["2014-07-04",16994.41,17088.83,16900.0,16994.41,24400],["2014-07-07",16900.0,16900.0,16711.17,16900.0,46100],["2014-07-08",16522.35,16805.59,16522.35,16711.17,28900],["2014-07-09",16616.76,16805.59,16522.35,16805.59,48500],["2014-07-10",16805.59,16900.0,16333.52,16900.0,120600],["2014-07-11",16900.0,16900.0,16522.35,16900.0,24500],["2014-07-14",16805.59,16805.59,16616.76,16711.17,20600],["2014-07-15",16711.17,16900.0,16711.17,16805.59,53100],["2014-07-16",16994.41,17277.65,16900.0,17088.83,41300],["2014-07-17",17183.24,17183.24,16805.59,17088.83,16600],["2014-07-18",17088.83,17372.07,16994.41,17372.07,61700],["2014-07-21",17088.83,17088.83,16522.35,16994.41,87600],["2014-07-22",16994.41,18599.44,16994.41,18599.44,208500],["2014-07-23",17938.55,18788.27,17749.72,18410.61,36200],["2014-07-24",17749.72,18316.2,17749.72,17938.55,18200],["2014-07-25",17655.31,17655.31,16900.0,16994.41,46100],["2014-07-28",16994.41,17088.83,16144.69,16805.59,21800],["2014-07-29",16616.76,16805.59,16522.35,16711.17,18000],["2014-07-30",16333.52,16522.35,15294.97,15389.39,290700],["2014-07-31",15483.8,15672.63,15200.56,15578.21,66300],["2014-08-01",15294.97,15578.21,15106.15,15483.8,47100],["2014-08-04",15483.8,15767.04,15294.97,15578.21,22700],["2014-08-05",15578.21,15672.63,15483.8,15672.63,71500],["2014-08-06",15672.63,15672.63,15483.8,15483.8,57000],["2014-08-07",15483.8,15578.21,15106.15,15578.21,40000],["2014-08-08",15578.21,15767.04,15389.39,15483.8,49500],["2014-08-11",15483.8,16522.35,15389.39,16050.28,301900],["2014-08-12",16050.28,16427.93,16050.28,16239.11,269100],["2014-08-13",16050.28,16427.93,16050.28,16333.52,13400],["2014-08-14",16333.52,16427.93,15767.04,16239.11,124000],["2014-08-15",15861.45,16050.28,15672.63,16050.28,43000],["2014-08-18",15578.21,16050.28,15578.21,15861.45,70900],["2014-08-19",15578.21,15861.45,15483.8,15672.63,244400],["2014-08-20",15861.45,15861.45,15578.21,15672.63,35000],["2014-08-21",15672.63,15767.04,15483.8,15483.8,121900],["2014-08-22",15483.8,15767.04,15389.39,15389.39,108800],["2014-08-25",15767.04,16239.11,15483.8,15767.04,120800],["2014-08-26",16050.28,16333.52,15767.04,16050.28,109400],["2014-08-27",16050.28,16050.28,15672.63,15767.04,93500],["2014-08-28",15767.04,16427.93,15578.21,15861.45,194500],["2014-08-29",16050.28,16805.59,16050.28,16239.11,347900],["2014-09-03",16427.93,17560.89,16427.93,17088.83,270300],["2014-09-04",17277.65,17277.65,16616.76,16994.41,232100],["2014-09-05",16994.41,16994.41,16427.93,16616.76,147300],["2014-09-08",16427.93,18221.79,16239.11,16994.41,350000],["2014-09-09",16994.41,17088.83,15861.45,16239.11,213600],["2014-09-10",16239.11,16239.11,15955.87,16239.11,57100],["2014-09-11",16239.11,16805.59,15955.87,16144.69,94100],["2014-09-12",16239.11,16616.76,15861.45,16616.76,74300],["2014-09-15",16522.35,16994.41,16522.35,16900.0,185300],["2014-09-16",16900.0,16900.0,16333.52,16522.35,72800],["2014-09-17",16616.76,17749.72,16522.35,17655.31,1071800],["2014-09-18",17749.72,17749.72,16522.35,16522.35,333500],["2014-09-19",16522.35,17277.65,16522.35,17183.24,250300],["2014-09-22",17183.24,18127.37,16522.35,16522.35,416300],["2014-09-23",16994.41,16994.41,16616.76,16900.0,249400],["2014-09-24",16711.17,16900.0,16522.35,16522.35,142300],["2014-09-25",16522.35,16805.59,16144.69,16616.76,181800],["2014-09-26",16616.76,16711.17,16333.52,16333.52,156300],["2014-09-29",16522.35,16616.76,16333.52,16616.76,69900],["2014-09-30",16427.93,16616.76,16427.93,16522.35,204400],["2014-10-01",16616.76,17372.07,16616.76,17088.83,345200],["2014-10-02",17372.07,17372.07,16994.41,17088.83,220700],["2014-10-03",16994.41,18221.79,16994.41,18221.79,651300],["2014-10-06",18505.03,20015.64,18410.61,20015.64,660900],["2014-10-07",21431.84,21431.84,20204.47,20204.47,435300],["2014-10-08",20204.47,20204.47,19354.75,19732.4,531500],["2014-10-09",19637.99,20393.3,19354.75,19354.75,572500],["2014-10-10",19543.58,19826.82,18693.85,18882.68,345800],["2014-10-13",19071.51,19165.92,18032.96,18316.2,314300],["2014-10-14",18882.68,18882.68,16994.41,16994.41,411300],["2014-10-15",16805.59,18316.2,16805.59,17655.31,333800],["2014-10-16",17655.31,17655.31,16616.76,16616.76,219200],["2014-10-17",16616.76,17277.65,16522.35,17277.65,135000],["2014-10-20",17277.65,17277.65,16616.76,16900.0,105700],["2014-10-21",16900.0,17100.0,16000.0,16000.0,191000],["2014-10-22",16100.0,17100.0,16100.0,17000.0,162100],["2014-10-23",17000.0,17000.0,16300.0,16400.0,136900],["2014-10-24",16400.0,16900.0,16300.0,16600.0,290800],["2014-10-27",17100.0,17100.0,15500.0,15600.0,146500],["2014-10-28",15600.0,15800.0,15100.0,15700.0,163400],["2014-10-29",15600.0,15900.0,15500.0,15800.0,150400],["2014-10-30",15800.0,15800.0,15600.0,15600.0,99900],["2014-10-31",15700.0,16400.0,15700.0,16300.0,140200],["2014-11-03",16400.0,16700.0,16300.0,16500.0,124100],["2014-11-04",16400.0,16400.0,16000.0,16100.0,99500],["2014-11-05",16100.0,16300.0,15900.0,16100.0,115500],["2014-11-06",16100.0,16500.0,16100.0,16300.0,83800],["2014-11-07",16400.0,16600.0,16100.0,16400.0,108200],["2014-11-10",16500.0,16800.0,16400.0,16600.0,147800],["2014-11-11",16700.0,17400.0,16700.0,17200.0,129500],["2014-11-12",17300.0,17300.0,16800.0,16800.0,101900],["2014-11-13",16900.0,16900.0,16200.0,16500.0,177000],["2014-11-14",16600.0,16600.0,16200.0,16400.0,136100],["2014-11-17",16300.0,16400.0,16300.0,16300.0,86300],["2014-11-18",16200.0,16700.0,16200.0,16500.0,95100],["2014-11-19",16500.0,16500.0,16200.0,16200.0,66600],["2014-11-20",16500.0,16700.0,16300.0,16400.0,81700],["2014-11-21",16300.0,16400.0,16000.0,16000.0,136200],["2014-11-24",15100.0,16100.0,15100.0,15700.0,143500],["2014-11-25",15700.0,16000.0,15300.0,16000.0,119500],["2014-11-26",15900.0,15900.0,15400.0,15400.0,133100],["2014-11-27",15300.0,15500.0,15000.0,15500.0,74500],["2014-11-28",15600.0,16300.0,15500.0,15700.0,113600],["2014-12-01",15700.0,15700.0,15400.0,15500.0,41100],["2014-12-02",15500.0,15500.0,15300.0,15300.0,55100],["2014-12-03",15500.0,16800.0,15500.0,16800.0,343500],["2014-12-04",17100.0,18000.0,16600.0,16600.0,481600],["2014-12-05",16900.0,17400.0,16700.0,17000.0,117900],["2014-12-08",16800.0,17100.0,16400.0,16500.0,171800],["2014-12-09",16300.0,16500.0,15200.0,15200.0,218700],["2014-12-10",15300.0,16000.0,15200.0,16000.0,153100],["2014-12-11",15600.0,16100.0,15500.0,16000.0,154800],["2014-12-12",15600.0,16000.0,15600.0,15800.0,55800],["2014-12-15",15800.0,16300.0,15400.0,15900.0,100300],["2014-12-16",16100.0,16100.0,15500.0,15500.0,127600],["2014-12-17",15600.0,15600.0,14100.0,15100.0,110000],["2014-12-18",15200.0,15500.0,15000.0,15200.0,60700],["2014-12-19",15200.0,15200.0,14500.0,15000.0,23600],["2014-12-22",15000.0,15100.0,14800.0,15000.0,41500],["2014-12-23",15500.0,15500.0,14900.0,15000.0,56700],["2014-12-24",15100.0,15100.0,14900.0,15000.0,15500],["2014-12-25",14800.0,14900.0,14500.0,14500.0,24500],["2014-12-26",14500.0,14800.0,14000.0,14800.0,77400],["2014-12-29",14300.0,14300.0,13700.0,14100.0,27900],["2014-12-30",14000.0,14400.0,13100.0,14300.0,36300],["2014-12-31",14500.0,15000.0,14400.0,14700.0,101000],["2015-01-05",14700.0,15000.0,14000.0,14900.0,35900],["2015-01-06",14600.0,14900.0,14600.0,14900.0,48000],["2015-01-07",15200.0,15300.0,14900.0,15100.0,45700],["2015-01-08",15200.0,15200.0,14800.0,14900.0,21000],["2015-01-09",15100.0,15100.0,14800.0,15000.0,20400],["2015-01-12",14800.0,14800.0,14700.0,14800.0,13600],["2015-01-13",14800.0,14800.0,14600.0,14600.0,46400],["2015-01-14",14600.0,14600.0,14200.0,14600.0,48800],["2015-01-15",14700.0,14900.0,14400.0,14800.0,46200],["2015-01-16",14800.0,14900.0,14500.0,14500.0,29200],["2015-01-19",14600.0,14600.0,14400.0,14400.0,38000],["2015-01-20",14100.0,14400.0,14100.0,14300.0,75700],["2015-01-21",14200.0,14600.0,14100.0,14500.0,51300],["2015-01-22",14500.0,14700.0,14300.0,14300.0,89600],["2015-01-23",14400.0,14600.0,14300.0,14600.0,97300],["2015-01-26",14700.0,15500.0,14700.0,15300.0,100100],["2015-01-27",15300.0,16100.0,15200.0,15800.0,310600],["2015-01-28",15600.0,15700.0,15300.0,15300.0,34000],["2015-01-29",15300.0,15600.0,15100.0,15600.0,69300],["2015-01-30",15500.0,15700.0,15000.0,15200.0,124200],["2015-02-02",15200.0,15200.0,14800.0,14800.0,45300],["2015-02-03",14800.0,14800.0,14300.0,14300.0,53400],["2015-02-04",14200.0,14700.0,14100.0,14700.0,26000],["2015-02-05",14700.0,14700.0,14300.0,14700.0,20800],["2015-02-06",14400.0,14600.0,14400.0,14400.0,12000],["2015-02-09",14400.0,14400.0,14000.0,14000.0,27400],["2015-02-10",13900.0,15000.0,13900.0,14600.0,65600],["2015-02-11",14100.0,14600.0,14100.0,14500.0,8900],["2015-02-12",14400.0,14600.0,14400.0,14600.0,33600],["2015-02-13",14600.0,15000.0,14600.0,14800.0,30500],["2015-02-24",14800.0,15000.0,14800.0,15000.0,30800],["2015-02-25",15000.0,15300.0,15000.0,15000.0,122200],["2015-02-26",15200.0,15200.0,14800.0,15000.0,53800],["2015-02-27",15000.0,15000.0,14800.0,14800.0,34800],["2015-03-02",14700.0,14700.0,14600.0,14700.0,34500],["2015-03-03",14700.0,15500.0,14700.0,15000.0,169300],["2015-03-04",15200.0,16300.0,15200.0,16100.0,482300],["2015-03-05",16300.0,17200.0,16300.0,17000.0,514000],["2015-03-06",17000.0,17000.0,16000.0,16300.0,208000],["2015-03-09",16400.0,16400.0,15800.0,15800.0,196200],["2015-03-10",15500.0,16200.0,15500.0,15900.0,108900],["2015-03-11",16300.0,16300.0,15900.0,15900.0,89250],["2015-03-12",15500.0,16000.0,15300.0,15800.0,184300],["2015-03-13",15800.0,15900.0,15700.0,15900.0,52400],["2015-03-16",15600.0,15800.0,15500.0,15500.0,48500],["2015-03-17",15500.0,15700.0,15500.0,15600.0,85600],["2015-03-18",15500.0,16500.0,15500.0,16200.0,381230],["2015-03-19",16200.0,16300.0,15900.0,16000.0,215710],["2015-03-20",15900.0,16200.0,15900.0,16200.0,156900],["2015-03-23",16100.0,16200.0,15900.0,15900.0,156310],["2015-03-24",15700.0,15900.0,15400.0,15600.0,61100],["2015-03-25",15600.0,16300.0,15600.0,16100.0,238100],["2015-03-26",16300.0,16300.0,15900.0,16000.0,45800],["2015-03-27",16200.0,16200.0,15800.0,15800.0,43500],["2015-03-30",15700.0,15700.0,15300.0,15300.0,80200],["2015-03-31",15400.0,15500.0,15100.0,15400.0,41600],["2015-04-01",15200.0,15300.0,14800.0,14800.0,58300],["2015-04-02",15200.0,15200.0,14700.0,15200.0,43200],["2015-04-03",15200.0,15200.0,14800.0,15000.0,21300],["2015-04-06",15200.0,15200.0,14600.0,15000.0,43550],["2015-04-07",13500.0,15100.0,13500.0,15000.0,64000],["2015-04-08",14900.0,15000.0,14600.0,14900.0,49200],["2015-04-09",15000.0,15100.0,14600.0,14900.0,59100],["2015-04-10",15100.0,15100.0,14900.0,15000.0,91200],["2015-04-13",15000.0,15000.0,14600.0,14700.0,45500],["2015-04-14",14700.0,14700.0,14500.0,14600.0,31600],["2015-04-15",14400.0,14700.0,14400.0,14600.0,64600],["2015-04-16",14500.0,14700.0,14400.0,14400.0,46600],["2015-04-17",14300.0,14600.0,14200.0,14400.0,73900],["2015-04-20",14400.0,14700.0,14300.0,14400.0,22700],["2015-04-21",14600.0,14900.0,14400.0,14700.0,86300],["2015-04-22",14900.0,14900.0,14400.0,14600.0,28700],["2015-04-23",14400.0,14400.0,14000.0,14300.0,61500],["2015-04-24",14300.0,14300.0,14000.0,14000.0,66200],["2015-04-27",14000.0,14100.0,13800.0,14100.0,16300],["2015-05-04",13700.0,13800.0,12700.0,12700.0,91200],["2015-05-05",13000.0,13300.0,13000.0,13000.0,4600],["2015-05-06",13000.0,13000.0,12000.0,12000.0,16700],["2015-05-07",12000.0,12600.0,12000.0,12600.0,33600],["2015-05-08",12600.0,12600.0,12300.0,12500.0,13100],["2015-05-11",12500.0,12800.0,12400.0,12500.0,14300],["2015-05-12",12500.0,12500.0,11900.0,12300.0,32500],["2015-05-13",11900.0,12200.0,11500.0,11500.0,41300],["2015-05-14",11500.0,11900.0,11400.0,11500.0,29630],["2015-05-15",11500.0,11800.0,11500.0,11500.0,21400],["2015-05-18",11500.0,11500.0,10500.0,10500.0,42800],["2015-05-19",11300.0,11300.0,10400.0,11000.0,34610],["2015-05-20",11000.0,12000.0,11000.0,11900.0,24500],["2015-05-21",12000.0,12200.0,11600.0,11600.0,24100],["2015-05-22",11500.0,11600.0,11400.0,11600.0,15900],["2015-05-25",11600.0,11900.0,11600.0,11800.0,31800],["2015-05-26",11800.0,12400.0,11700.0,12200.0,37550],["2015-05-27",12100.0,12300.0,11900.0,11900.0,13300],["2015-05-28",11900.0,12100.0,11700.0,11800.0,72200],["2015-05-29",11700.0,11700.0,11400.0,11500.0,50900],["2015-06-01",12000.0,12300.0,11600.0,11800.0,33920],["2015-06-02",11900.0,11900.0,11500.0,11800.0,12900],["2015-06-03",11600.0,11800.0,11500.0,11500.0,23900],["2015-06-04",11800.0,11800.0,11500.0,11500.0,73300],["2015-06-05",11500.0,11600.0,11400.0,11600.0,27000],["2015-06-08",11700.0,12300.0,11700.0,12000.0,124200],["2015-06-09",12000.0,12000.0,11700.0,11700.0,11300],["2015-06-10",11800.0,11800.0,11500.0,11800.0,31400],["2015-06-11",11800.0,12000.0,11500.0,11800.0,124900],["2015-06-12",11800.0,11900.0,11700.0,11700.0,88600],["2015-06-15",11600.0,11800.0,11500.0,11600.0,29100],["2015-06-16",11600.0,11700.0,11400.0,11400.0,124410],["2015-06-17",11400.0,11400.0,11100.0,11100.0,33500],["2015-06-18",11100.0,11200.0,11000.0,11100.0,55800],["2015-06-19",11200.0,11200.0,11000.0,11000.0,40410],["2015-06-22",11000.0,11300.0,11000.0,11100.0,32700],["2015-06-23",11200.0,11200.0,10900.0,10900.0,74400],["2015-06-24",10900.0,11000.0,10800.0,10800.0,37700],["2015-06-25",10800.0,11000.0,10800.0,10800.0,26000],["2015-06-26",10800.0,11200.0,10800.0,11000.0,116700],["2015-06-29",10800.0,11000.0,10800.0,11000.0,11700],["2015-06-30",11000.0,11000.0,10800.0,10900.0,16000],["2015-07-01",10800.0,10900.0,10800.0,10900.0,16200],["2015-07-02",10900.0,11400.0,10900.0,11200.0,46000],["2015-07-03",11200.0,11600.0,11100.0,11200.0,97600],["2015-07-06",11400.0,11400.0,10900.0,10900.0,104400],["2015-07-07",11000.0,11200.0,10900.0,11000.0,77200],["2015-07-08",11400.0,11400.0,10900.0,11100.0,71800],["2015-07-09",11200.0,11200.0,10900.0,11000.0,31100],["2015-07-10",10900.0,11100.0,10900.0,11000.0,44400],["2015-07-13",11000.0,11300.0,10800.0,11000.0,46200],["2015-07-14",10900.0,10900.0,10800.0,10800.0,79200],["2015-07-15",10700.0,11000.0,10600.0,10800.0,56100],["2015-07-16",10800.0,10900.0,10700.0,10700.0,43100],["2015-07-17",10600.0,10900.0,10600.0,10900.0,13100],["2015-07-20",10900.0,10900.0,10500.0,10700.0,14100],["2015-07-21",10800.0,10900.0,10600.0,10900.0,15400],["2015-07-22",10800.0,10800.0,10700.0,10800.0,11100],["2015-07-23",10800.0,10800.0,10700.0,10800.0,66700],["2015-07-24",10800.0,10900.0,10800.0,10900.0,12900],["2015-07-27",11000.0,11500.0,11000.0,11200.0,19700],["2015-07-28",11000.0,11000.0,10800.0,10900.0,7100],["2015-07-29",10800.0,10800.0,10500.0,10800.0,79800],["2015-07-30",10900.0,10900.0,10500.0,10800.0,3600],["2015-07-31",9800.0,10800.0,9800.0,10500.0,29800],["2015-08-03",10300.0,10600.0,10000.0,10300.0,12400],["2015-08-04",10400.0,10400.0,10400.0,10400.0,7400],["2015-08-05",10100.0,10400.0,9900.0,10200.0,185300],["2015-08-06",10300.0,10700.0,10300.0,10500.0,52100],["2015-08-07",10600.0,10600.0,10600.0,10600.0,1000],["2015-08-10",10600.0,10800.0,10600.0,10700.0,24800],["2015-08-11",10700.0,10700.0,10400.0,10400.0,25100],["2015-08-12",10400.0,10500.0,10200.0,10300.0,12000],["2015-08-13",10200.0,10300.0,10000.0,10000.0,47300],["2015-08-14",10200.0,10300.0,10200.0,10300.0,7000],["2015-08-17",10600.0,10600.0,9500.0,9900.0,62500],["2015-08-18",9900.0,10000.0,9800.0,9900.0,101600],["2015-08-19",9900.0,9900.0,9800.0,9900.0,3900],["2015-08-20",9600.0,9900.0,9600.0,9900.0,29500],["2015-08-21",9900.0,9900.0,9400.0,9600.0,70577],["2015-08-24",9300.0,9400.0,8700.0,8700.0,52900],["2015-08-25",9300.0,9300.0,8400.0,9000.0,52800],["2015-08-26",9000.0,9200.0,9000.0,9200.0,9300],["2015-08-27",9200.0,9300.0,9200.0,9300.0,9000],["2015-08-28",9300.0,9800.0,9300.0,9800.0,22700],["2015-08-31",10000.0,10000.0,9800.0,9800.0,2500],["2015-09-01",10000.0,10400.0,10000.0,10400.0,5700],["2015-09-03",9400.0,10200.0,9400.0,10100.0,17100],["2015-09-04",9900.0,10000.0,9800.0,10000.0,10500],["2015-09-07",9700.0,9700.0,9200.0,9200.0,29600],["2015-09-08",9600.0,9700.0,9300.0,9300.0,1100],["2015-09-09",9500.0,9500.0,9500.0,9500.0,100],["2015-09-10",9500.0,9500.0,9500.0,9500.0,0],["2015-09-11",9400.0,9400.0,9200.0,9200.0,3000],["2015-09-14",9500.0,9500.0,9000.0,9000.0,20600],["2015-09-15",8900.0,9400.0,8900.0,9400.0,3100],["2015-09-16",8900.0,9100.0,8900.0,9000.0,19000],["2015-09-17",8900.0,9300.0,8800.0,8800.0,22200],["2015-09-18",8800.0,9600.0,8800.0,9600.0,34300],["2015-09-21",9600.0,9600.0,9500.0,9500.0,1700],["2015-09-22",9400.0,9900.0,9400.0,9500.0,51223],["2015-09-23",9400.0,10300.0,9400.0,10100.0,70000],["2015-09-24",9900.0,10200.0,9900.0,10200.0,43300],["2015-09-25",10200.0,11200.0,10100.0,11200.0,292600],["2015-09-28",11200.0,11500.0,11000.0,11300.0,139900],["2015-09-29",11300.0,12000.0,11200.0,11400.0,135800],["2015-09-30",11300.0,11400.0,11000.0,11000.0,58620],["2015-10-01",11000.0,11300.0,10600.0,11200.0,81100],["2015-10-02",11300.0,12300.0,11300.0,11600.0,183100],["2015-10-05",11800.0,11800.0,11500.0,11700.0,98000],["2015-10-06",11700.0,11900.0,11700.0,11800.0,64110],["2015-10-07",11800.0,11800.0,11200.0,11400.0,59800],["2015-10-08",10700.0,11500.0,10700.0,11500.0,45800],["2015-10-09",11500.0,11500.0,10900.0,11100.0,83900],["2015-10-12",11000.0,11100.0,10800.0,10800.0,55900],["2015-10-13",10800.0,10800.0,10300.0,10500.0,77700],["2015-10-14",10500.0,11100.0,10300.0,11000.0,43000],["2015-10-15",10800.0,11300.0,10800.0,11300.0,111500],["2015-10-16",11200.0,11400.0,11100.0,11100.0,82400],["2015-10-19",11100.0,11500.0,11000.0,11400.0,229800],["2015-10-20",11200.0,11300.0,11000.0,11300.0,35200],["2015-10-21",11300.0,11400.0,10900.0,11000.0,34809],["2015-10-22",11000.0,11200.0,11000.0,11200.0,31200],["2015-10-23",11300.0,11400.0,11000.0,11300.0,67000],["2015-10-26",11300.0,11300.0,10800.0,11000.0,73300],["2015-10-27",11000.0,11000.0,10800.0,10900.0,24500],["2015-10-28",11000.0,11000.0,10500.0,10700.0,36700],["2015-10-29",10700.0,11400.0,10700.0,11200.0,147800],["2015-10-30",11200.0,11300.0,11000.0,11300.0,37900],["2015-11-02",11300.0,11300.0,10800.0,11000.0,47100],["2015-11-03",10800.0,10900.0,10800.0,10900.0,9100],["2015-11-04",10900.0,11100.0,10900.0,10900.0,44100],["2015-11-05",10700.0,10900.0,10600.0,10800.0,55500],["2015-11-06",10700.0,10700.0,10500.0,10700.0,84200],["2015-11-09",10700.0,11000.0,10700.0,10800.0,36800],["2015-11-10",10800.0,10800.0,10700.0,10800.0,39300],["2015-11-11",10800.0,10800.0,10700.0,10700.0,33300],["2015-11-12",10700.0,10800.0,10600.0,10800.0,27600],["2015-11-13",10700.0,10700.0,10500.0,10700.0,50000],["2015-11-16",10900.0,11000.0,10500.0,11000.0,26200],["2015-11-17",10700.0,10900.0,10600.0,10900.0,18000],["2015-11-18",10500.0,10900.0,10000.0,10600.0,5100],["2015-11-19",10500.0,10600.0,10400.0,10600.0,13600],["2015-11-20",10500.0,10600.0,10400.0,10600.0,22600],["2015-11-23",10400.0,10500.0,10300.0,10500.0,23400],["2015-11-24",10500.0,10500.0,10000.0,10300.0,111800],["2015-11-25",10300.0,10300.0,9900.0,10300.0,77600],["2015-11-26",10100.0,10100.0,9900.0,9900.0,45600],["2015-11-27",9900.0,9900.0,9500.0,9700.0,54500],["2015-11-30",9300.0,9400.0,9000.0,9100.0,97900],["2015-12-01",9500.0,9600.0,9100.0,9100.0,33400],["2015-12-02",9100.0,9300.0,9100.0,9300.0,21300],["2015-12-03",9300.0,9400.0,9200.0,9200.0,2200],["2015-12-04",9100.0,9300.0,9000.0,9300.0,29100],["2015-12-07",9100.0,9300.0,8400.0,9300.0,107700],["2015-12-08",9000.0,9300.0,9000.0,9300.0,57500],["2015-12-09",9000.0,9100.0,9000.0,9100.0,300],["2015-12-10",9100.0,9100.0,9000.0,9000.0,33900],["2015-12-11",9300.0,9300.0,9000.0,9200.0,36700],["2015-12-14",9400.0,10100.0,9400.0,10100.0,4000],["2015-12-15",10000.0,10000.0,9300.0,9300.0,4300],["2015-12-16",9100.0,9300.0,9000.0,9300.0,87000],["2015-12-17",9100.0,9200.0,9000.0,9100.0,7200],["2015-12-18",9100.0,9200.0,9000.0,9200.0,17500],["2015-12-21",9000.0,9200.0,9000.0,9200.0,2700],["2015-12-22",9000.0,9000.0,8500.0,8800.0,72800],["2015-12-23",8500.0,8900.0,8500.0,8900.0,500],["2015-12-24",8700.0,8900.0,8700.0,8900.0,3600],["2015-12-25",8900.0,8900.0,8600.0,8700.0,7100],["2015-12-28",8600.0,8600.0,8200.0,8300.0,54200],["2015-12-29",8300.0,8600.0,8200.0,8400.0,32400],["2015-12-30",8400.0,8400.0,8200.0,8400.0,30400],["2015-12-31",8200.0,8300.0,8000.0,8300.0,21600],["2016-01-04",8000.0,8500.0,8000.0,8300.0,42500],["2016-01-05",8000.0,8200.0,7900.0,8100.0,55600],["2016-01-06",8000.0,8200.0,8000.0,8200.0,56200],["2016-01-07",8100.0,8100.0,7600.0,8000.0,23600],["2016-01-08",7800.0,7800.0,7500.0,7800.0,34700],["2016-01-11",7700.0,7800.0,7100.0,7100.0,39700],["2016-01-12",7000.0,7100.0,6900.0,6900.0,62600],["2016-01-13",6800.0,7200.0,6800.0,7200.0,16500],["2016-01-14",6900.0,7100.0,6800.0,7100.0,9000],["2016-01-15",6700.0,7000.0,6700.0,7000.0,10000],["2016-01-18",6900.0,6900.0,6300.0,6800.0,294400],["2016-01-19",7300.0,7300.0,7000.0,7100.0,8300],["2016-01-20",7000.0,7000.0,6600.0,7000.0,1400],["2016-01-21",6600.0,6800.0,6600.0,6800.0,9100],["2016-01-22",6700.0,6700.0,6500.0,6700.0,29600],["2016-01-25",6700.0,7200.0,6700.0,6700.0,16100],["2016-01-26",6800.0,6800.0,6500.0,6600.0,5900],["2016-01-27",6800.0,6800.0,6600.0,6600.0,291900],["2016-01-28",6500.0,6600.0,6500.0,6600.0,13400],["2016-01-29",6600.0,6800.0,6500.0,6800.0,17000],["2016-02-01",6500.0,6800.0,6500.0,6800.0,8100],["2016-02-02",6600.0,7100.0,6600.0,7000.0,43200],["2016-02-03",6900.0,7300.0,6900.0,7300.0,21700],["2016-02-04",7300.0,7700.0,7200.0,7700.0,16800],["2016-02-05",7300.0,8000.0,7200.0,7900.0,6900],["2016-02-15",7900.0,8200.0,7900.0,8200.0,4100],["2016-02-16",8200.0,8500.0,8200.0,8300.0,17200],["2016-02-17",7500.0,9000.0,7500.0,9000.0,26300],["2016-02-18",8800.0,9100.0,8800.0,9000.0,14100],["2016-02-19",9000.0,9100.0,8900.0,9000.0,31100],["2016-02-22",9100.0,9200.0,8600.0,8800.0,24100],["2016-02-23",8800.0,8900.0,8400.0,8800.0,23100],["2016-02-24",8500.0,8700.0,8400.0,8500.0,11100],["2016-02-25",8600.0,8600.0,8400.0,8500.0,6700],["2016-02-26",8300.0,8500.0,8100.0,8300.0,18900],["2016-02-29",8300.0,8300.0,8000.0,8100.0,13900],["2016-03-01",8100.0,8300.0,8000.0,8300.0,4700],["2016-03-02",8300.0,8300.0,8000.0,8300.0,31200],["2016-03-03",8200.0,8300.0,8100.0,8100.0,11500],["2016-03-04",8200.0,8800.0,8100.0,8100.0,10400],["2016-03-07",8300.0,8300.0,8300.0,8300.0,2700],["2016-03-08",8100.0,8300.0,8100.0,8300.0,3300],["2016-03-09",8300.0,8400.0,8000.0,8100.0,22300],["2016-03-10",8100.0,8500.0,8100.0,8500.0,22000],["2016-03-11",8200.0,8400.0,8000.0,8300.0,30700],["2016-03-14",8200.0,8200.0,8100.0,8200.0,29600],["2016-03-15",8100.0,9000.0,8100.0,9000.0,192500],["2016-03-16",9000.0,9300.0,8900.0,9000.0,25400],["2016-03-17",9100.0,9200.0,8900.0,9000.0,27600],["2016-03-18",8900.0,8900.0,8700.0,8800.0,40500],["2016-03-21",8600.0,8700.0,8500.0,8600.0,20400],["2016-03-22",8500.0,9400.0,8500.0,9400.0,125900],["2016-03-23",9400.0,10200.0,9400.0,10000.0,39800],["2016-03-24",9800.0,10700.0,9600.0,10100.0,94600],["2016-03-25",10000.0,10400.0,10000.0,10000.0,141900],["2016-03-28",9800.0,10300.0,9800.0,10300.0,57900],["2016-03-29",10100.0,10300.0,9900.0,10000.0,71610],["2016-03-30",10000.0,10000.0,9800.0,10000.0,43300],["2016-03-31",10300.0,10300.0,9500.0,9600.0,58900],["2016-04-01",9400.0,9800.0,9400.0,9600.0,13000],["2016-04-04",9700.0,9800.0,9400.0,9600.0,34100],["2016-04-05",9600.0,9800.0,9600.0,9600.0,20500],["2016-04-06",9600.0,10200.0,9600.0,10200.0,73300],["2016-04-07",10200.0,10900.0,10100.0,10900.0,186800],["2016-04-08",10700.0,10900.0,10400.0,10700.0,26800],["2016-04-11",10800.0,10800.0,10500.0,10600.0,43600],["2016-04-12",10500.0,10500.0,9700.0,10300.0,107600],["2016-04-13",10300.0,10300.0,9900.0,10000.0,78900],["2016-04-14",9900.0,10300.0,9900.0,10000.0,232300],["2016-04-15",9800.0,10000.0,9600.0,9800.0,29600],["2016-04-19",9900.0,9900.0,9300.0,9400.0,41400],["2016-04-20",9400.0,9400.0,8900.0,9200.0,43600],["2016-04-21",9000.0,9200.0,8500.0,8800.0,80900],["2016-04-22",8500.0,8700.0,8000.0,8000.0,141200],["2016-04-25",8300.0,8700.0,8200.0,8700.0,14400],["2016-04-26",8500.0,8500.0,8300.0,8400.0,23100],["2016-04-27",8300.0,8300.0,8000.0,8300.0,26400],["2016-04-28",8000.0,8300.0,8000.0,8000.0,73300],["2016-04-29",8000.0,8200.0,7900.0,8200.0,32100],["2016-05-04",8100.0,8400.0,8100.0,8300.0,7200],["2016-05-05",8300.0,8300.0,8000.0,8100.0,55300],["2016-05-06",8100.0,8300.0,8000.0,8100.0,100200],["2016-05-09",8400.0,8900.0,8200.0,8900.0,60300],["2016-05-10",8900.0,8900.0,8500.0,8600.0,26400],["2016-05-11",8400.0,8700.0,8300.0,8500.0,50900],["2016-05-12",8600.0,8600.0,8300.0,8400.0,39900],["2016-05-13",8400.0,8500.0,8200.0,8500.0,36300],["2016-05-16",8300.0,8400.0,8200.0,8300.0,61900],["2016-05-17",8200.0,8200.0,8000.0,8000.0,68300],["2016-05-18",8000.0,8200.0,8000.0,8200.0,53200],["2016-05-19",8000.0,8200.0,8000.0,8200.0,8600],["2016-05-20",8200.0,8300.0,8200.0,8200.0,26200],["2016-05-23",8100.0,8200.0,8000.0,8200.0,26300],["2016-05-24",8000.0,8200.0,8000.0,8200.0,5800],["2016-05-25",8000.0,8300.0,8000.0,8300.0,31200],["2016-05-26",8200.0,8200.0,8000.0,8000.0,46400],["2016-05-27",8100.0,8100.0,8000.0,8100.0,13500],["2016-05-30",8000.0,8100.0,8000.0,8100.0,16600],["2016-05-31",8200.0,8200.0,7900.0,8000.0,75700],["2016-06-01",8000.0,8000.0,7900.0,8000.0,30200],["2016-06-02",7900.0,8000.0,7900.0,8000.0,21000],["2016-06-03",7900.0,8200.0,7900.0,8100.0,114400],["2016-06-06",8100.0,8400.0,8100.0,8300.0,186100],["2016-06-07",8300.0,8300.0,8000.0,8200.0,71100],["2016-06-08",8200.0,8400.0,8100.0,8400.0,114900],["2016-06-09",8400.0,8500.0,8300.0,8400.0,24300],["2016-06-10",8400.0,8800.0,8300.0,8800.0,85800],["2016-06-13",8500.0,8700.0,8500.0,8500.0,56800],["2016-06-14",8500.0,9300.0,8500.0,9300.0,204700],["2016-06-15",9300.0,9800.0,9300.0,9500.0,52800],["2016-06-16",9500.0,9600.0,9300.0,9400.0,32200],["2016-06-17",9300.0,9300.0,8900.0,8900.0,58700],["2016-06-20",8700.0,8900.0,8700.0,8900.0,28000],["2016-06-21",8800.0,8900.0,8700.0,8700.0,20300],["2016-06-22",8700.0,9300.0,8700.0,9100.0,23000],["2016-06-23",9100.0,9200.0,9000.0,9000.0,16500],["2016-06-24",9000.0,9000.0,8100.0,8700.0,20100],["2016-06-27",8700.0,8800.0,8200.0,8800.0,23800],["2016-06-28",8800.0,8800.0,8700.0,8800.0,303100],["2016-06-29",8800.0,8800.0,8600.0,8600.0,9000],["2016-06-30",8600.0,9000.0,8400.0,8600.0,39800],["2016-07-01",8300.0,8300.0,8300.0,8300.0,14600],["2016-07-04",8400.0,8400.0,8400.0,8400.0,21700],["2016-07-05",8400.0,8400.0,8200.0,8300.0,60400],["2016-07-06",8200.0,8400.0,8200.0,8300.0,60300],["2016-07-07",8400.0,8500.0,8300.0,8500.0,91400],["2016-07-08",8500.0,8500.0,8300.0,8300.0,54300],["2016-07-11",8500.0,8500.0,8200.0,8400.0,13200],["2016-07-12",8300.0,8400.0,8200.0,8400.0,38200],["2016-07-13",8200.0,8400.0,8000.0,8300.0,69200],["2016-07-14",8100.0,8200.0,8000.0,8200.0,40200],["2016-07-15",7900.0,8100.0,7800.0,8100.0,28200],["2016-07-18",7800.0,7900.0,7600.0,7900.0,34000],["2016-07-19",7900.0,7900.0,7600.0,7800.0,72300],["2016-07-20",7500.0,7700.0,7300.0,7600.0,42800],["2016-07-21",7500.0,7500.0,7100.0,7300.0,50800],["2016-07-22",7100.0,7200.0,6900.0,7000.0,63400],["2016-07-25",6900.0,7000.0,6800.0,7000.0,31800],["2016-07-26",6800.0,7000.0,6600.0,6900.0,30000],["2016-07-27",6800.0,7100.0,6800.0,7100.0,21300],["2016-07-28",7200.0,7200.0,7000.0,7100.0,12800],["2016-07-29",6900.0,7100.0,6800.0,7000.0,28700],["2016-08-01",7100.0,7100.0,7000.0,7100.0,4600],["2016-08-02",7000.0,7100.0,6800.0,7100.0,67800],["2016-08-03",7200.0,7200.0,7000.0,7100.0,14000],["2016-08-04",6800.0,7100.0,6800.0,7100.0,7500],["2016-08-05",7000.0,7100.0,7000.0,7100.0,37100],["2016-08-08",7100.0,7200.0,7100.0,7200.0,14000],["2016-08-09",7300.0,7500.0,7200.0,7400.0,12400],["2016-08-10",7400.0,7700.0,7400.0,7600.0,13100],["2016-08-11",7700.0,7700.0,7500.0,7600.0,8100],["2016-08-12",7600.0,7800.0,7400.0,7600.0,39400],["2016-08-15",7600.0,7600.0,7400.0,7600.0,13800],["2016-08-16",7600.0,7600.0,7500.0,7600.0,9400],["2016-08-17",7400.0,7600.0,7400.0,7600.0,1200],["2016-08-18",7600.0,7600.0,6900.0,7500.0,49400],["2016-08-19",7400.0,7500.0,7300.0,7500.0,13100],["2016-08-22",7400.0,7500.0,7400.0,7500.0,6900],["2016-08-23",7400.0,7500.0,7400.0,7500.0,11700],["2016-08-24",7500.0,7600.0,7300.0,7500.0,18800],["2016-08-25",7400.0,8000.0,7300.0,8000.0,77600],["2016-08-26",8000.0,8800.0,8000.0,8800.0,189000],["2016-08-29",9200.0,9500.0,8800.0,9000.0,126600],["2016-08-30",8700.0,9100.0,8600.0,8800.0,80300],["2016-08-31",8800.0,9600.0,8800.0,9600.0,258200],["2016-09-01",9600.0,10300.0,9600.0,10300.0,237800],["2016-09-05",10200.0,10600.0,10100.0,10500.0,198000],["2016-09-06",10500.0,10600.0,10000.0,10400.0,83300],["2016-09-07",10200.0,10300.0,9800.0,9900.0,126900],["2016-09-08",10100.0,10100.0,9400.0,9400.0,213700],["2016-09-09",9400.0,9900.0,9400.0,9600.0,70000],["2016-09-12",9400.0,9400.0,9100.0,9100.0,95700],["2016-09-13",9200.0,9400.0,9100.0,9300.0,43000],["2016-09-14",9300.0,9300.0,9100.0,9300.0,29600],["2016-09-15",9200.0,9300.0,8900.0,9300.0,70000],["2016-09-16",9100.0,9200.0,8900.0,9000.0,71400],["2016-09-19",9000.0,9100.0,8900.0,8900.0,37900],["2016-09-20",8800.0,8800.0,8600.0,8700.0,42100],["2016-09-21",8800.0,9100.0,8800.0,8900.0,20000],["2016-09-22",8900.0,9000.0,8700.0,8700.0,30500],["2016-09-23",8600.0,9000.0,8600.0,9000.0,27600],["2016-09-26",9100.0,9200.0,8800.0,8800.0,57900],["2016-09-27",8900.0,9000.0,8700.0,9000.0,34800],["2016-09-28",9100.0,9200.0,8900.0,9100.0,48800],["2016-09-29",8900.0,9100.0,8900.0,9100.0,23700],["2016-09-30",9000.0,9100.0,8900.0,9000.0,15200],["2016-10-03",8900.0,8900.0,8800.0,8900.0,4900],["2016-10-04",8800.0,8900.0,8500.0,8800.0,47100],["2016-10-05",8500.0,8800.0,8500.0,8800.0,4200],["2016-10-06",8600.0,8800.0,8500.0,8600.0,37400],["2016-10-07",8500.0,8600.0,8400.0,8600.0,40500],["2016-10-10",8500.0,8700.0,8500.0,8700.0,5900],["2016-10-11",8500.0,8700.0,8400.0,8700.0,6600],["2016-10-12",8600.0,8700.0,8500.0,8600.0,14100],["2016-10-13",8500.0,8600.0,8400.0,8600.0,16600],["2016-10-14",8500.0,8500.0,8200.0,8300.0,31600],["2016-10-17",8900.0,8900.0,8300.0,8300.0,22000],["2016-10-18",8300.0,8400.0,8300.0,8400.0,7200],["2016-10-19",8300.0,8500.0,8300.0,8500.0,29200],["2016-10-20",8500.0,8700.0,8400.0,8500.0,22800],["2016-10-21",8500.0,8500.0,8200.0,8200.0,51200],["2016-10-24",8300.0,8400.0,8200.0,8200.0,19000],["2016-10-25",8200.0,8300.0,8100.0,8300.0,20900],["2016-10-26",8100.0,8300.0,8000.0,8200.0,38500],["2016-10-27",8100.0,8200.0,8000.0,8200.0,47400],["2016-10-28",8100.0,8300.0,8100.0,8200.0,32600],["2016-10-31",8200.0,8500.0,8100.0,8400.0,63700],["2016-11-01",8300.0,8300.0,8000.0,8100.0,71200],["2016-11-02",8100.0,8100.0,7800.0,8000.0,53800],["2016-11-03",7900.0,8000.0,7700.0,7900.0,35800],["2016-11-04",7900.0,8100.0,7600.0,8000.0,116900],["2016-11-07",7800.0,8000.0,7600.0,8000.0,33800],["2016-11-08",7700.0,7800.0,7500.0,7500.0,64300],["2016-11-09",7800.0,8100.0,7500.0,8000.0,46200],["2016-11-10",8000.0,8300.0,8000.0,8300.0,30400],["2016-11-11",8300.0,8300.0,8000.0,8100.0,118600],["2016-11-14",8100.0,8200.0,8000.0,8200.0,9600],["2016-11-15",8200.0,8200.0,8000.0,8000.0,33000],["2016-11-16",8000.0,8400.0,7900.0,8400.0,94000],["2016-11-17",8400.0,8400.0,8200.0,8200.0,7600],["2016-11-18",8100.0,8200.0,8000.0,8200.0,18020],["2016-11-21",8000.0,8200.0,8000.0,8200.0,9500],["2016-11-22",8000.0,8100.0,7900.0,7900.0,30600],["2016-11-23",7900.0,7900.0,7800.0,7900.0,33400],["2016-11-24",7900.0,7900.0,7800.0,7900.0,4900],["2016-11-25",7800.0,7800.0,7500.0,7700.0,73900],["2016-11-28",7700.0,7700.0,7100.0,7100.0,63800],["2016-11-29",7200.0,7600.0,7200.0,7500.0,30800],["2016-11-30",7500.0,7600.0,7200.0,7600.0,30400],["2016-12-01",7500.0,7500.0,7400.0,7500.0,14300],["2016-12-02",7400.0,7500.0,7200.0,7500.0,71000],["2016-12-05",7500.0,7900.0,7500.0,7900.0,57000],["2016-12-06",7900.0,7900.0,7500.0,7500.0,10400],["2016-12-07",7500.0,7700.0,7500.0,7600.0,3800],["2016-12-08",7700.0,7700.0,7200.0,7600.0,59200],["2016-12-09",7300.0,7400.0,7200.0,7400.0,10900],["2016-12-12",7300.0,7300.0,7100.0,7200.0,41700],["2016-12-13",7300.0,7400.0,7100.0,7100.0,60900],["2016-12-14",7400.0,7800.0,7200.0,7600.0,53600],["2016-12-15",7600.0,7800.0,7500.0,7800.0,13600],["2016-12-16",7700.0,7800.0,7700.0,7800.0,14300],["2016-12-19",7700.0,7800.0,7700.0,7800.0,8100],["2016-12-20",7600.0,7800.0,7600.0,7800.0,1500],["2016-12-21",7800.0,7800.0,7500.0,7800.0,11300],["2016-12-22",7700.0,7700.0,7500.0,7500.0,4900],["2016-12-23",7600.0,7600.0,7300.0,7300.0,2300],["2016-12-26",7500.0,7500.0,7500.0,7500.0,6600],["2016-12-27",7400.0,7500.0,7400.0,7500.0,5400],["2016-12-28",7400.0,7500.0,7200.0,7500.0,67300],["2016-12-29",7300.0,7500.0,7300.0,7300.0,13400],["2016-12-30",7500.0,7600.0,7300.0,7600.0,41800],["2017-01-03",7700.0,7700.0,7600.0,7600.0,3000],["2017-01-04",7500.0,7600.0,7500.0,7500.0,15300],["2017-01-05",7500.0,7600.0,7400.0,7600.0,15300],["2017-01-06",7600.0,7600.0,7300.0,7600.0,32700],["2017-01-09",7600.0,7600.0,7000.0,7000.0,60000],["2017-01-10",7000.0,7400.0,6900.0,7400.0,38300],["2017-01-11",7400.0,7500.0,7200.0,7500.0,4300],["2017-01-12",7100.0,7400.0,7100.0,7400.0,12200],["2017-01-13",7100.0,7200.0,7100.0,7200.0,8700],["2017-01-16",7200.0,7200.0,7000.0,7200.0,30600],["2017-01-17",7100.0,7400.0,7000.0,7400.0,24500],["2017-01-18",7200.0,7400.0,7000.0,7400.0,22700],["2017-01-19",7200.0,7400.0,7000.0,7400.0,20000],["2017-01-20",7100.0,7100.0,6900.0,7100.0,59900],["2017-01-23",7100.0,7100.0,7000.0,7000.0,11900],["2017-01-24",7200.0,7200.0,6900.0,7000.0,7700],["2017-01-25",6900.0,7000.0,6800.0,7000.0,29300],["2017-02-02",7000.0,7000.0,6600.0,6900.0,21900],["2017-02-03",6900.0,6900.0,6800.0,6900.0,21600],["2017-02-06",6900.0,7100.0,6900.0,7100.0,5600],["2017-02-07",7100.0,7100.0,6800.0,7000.0,23200],["2017-02-08",6800.0,6900.0,6800.0,6900.0,20500],["2017-02-09",6900.0,6900.0,6800.0,6800.0,7700],["2017-02-10",6900.0,6900.0,6700.0,6900.0,83500],["2017-02-13",6900.0,7100.0,6700.0,6900.0,52400],["2017-02-14",6900.0,6900.0,6600.0,6800.0,31200],["2017-02-15",6700.0,6800.0,6500.0,6600.0,49900],["2017-02-16",6700.0,7000.0,6600.0,6700.0,121300],["2017-02-17",6800.0,6800.0,6600.0,6600.0,44100],["2017-02-20",6600.0,6700.0,6500.0,6600.0,45200],["2017-02-21",6600.0,6700.0,6500.0,6600.0,65900],["2017-02-22",6700.0,6700.0,6500.0,6600.0,73600],["2017-02-23",6600.0,6700.0,6500.0,6500.0,40500],["2017-02-24",6500.0,6600.0,6400.0,6500.0,74200],["2017-02-27",6500.0,6500.0,6400.0,6400.0,74800],["2017-02-28",6400.0,6400.0,6200.0,6400.0,35700],["2017-03-01",6400.0,6500.0,6200.0,6400.0,37400],["2017-03-02",6400.0,6400.0,6300.0,6400.0,12000],["2017-03-03",6400.0,6400.0,6100.0,6400.0,38200],["2017-03-06",6400.0,6400.0,5900.0,6000.0,88100],["2017-03-07",6000.0,6100.0,5900.0,6100.0,27600],["2017-03-08",6100.0,6300.0,6100.0,6100.0,19400],["2017-03-09",6100.0,6300.0,6000.0,6100.0,38600],["2017-03-10",6100.0,6100.0,5800.0,6000.0,130700],["2017-03-13",6000.0,6000.0,5500.0,5700.0,79800],["2017-03-14",5600.0,5800.0,5500.0,5800.0,11800],["2017-03-15",5600.0,5600.0,5400.0,5500.0,90900],["2017-03-16",5400.0,5500.0,5100.0,5200.0,179700],["2017-03-17",5300.0,5300.0,5200.0,5300.0,17000],["2017-03-20",5200.0,5400.0,5200.0,5300.0,45500],["2017-03-21",5300.0,5300.0,5000.0,5000.0,93300],["2017-03-22",5000.0,5000.0,4500.0,4600.0,306800],["2017-03-23",4500.0,5000.0,4500.0,5000.0,63200],["2017-03-24",5400.0,5500.0,5400.0,5500.0,111200],["2017-03-27",5900.0,5900.0,5500.0,5600.0,94500],["2017-03-28",5500.0,5600.0,5200.0,5200.0,83100],["2017-03-29",5200.0,5200.0,5000.0,5000.0,41300],["2017-03-30",5000.0,5500.0,5000.0,5400.0,67490],["2017-03-31",5400.0,5800.0,5400.0,5500.0,85800],["2017-04-03",5400.0,5500.0,5200.0,5200.0,83300],["2017-04-04",5200.0,5200.0,4900.0,5200.0,54700],["2017-04-05",5100.0,5100.0,4900.0,5100.0,33800],["2017-04-07",5000.0,5100.0,4800.0,5100.0,15600],["2017-04-10",5000.0,5000.0,4900.0,5000.0,31700],["2017-04-11",5000.0,5100.0,4800.0,5000.0,77700],["2017-04-12",4900.0,5000.0,4900.0,5000.0,12700],["2017-04-13",5000.0,5000.0,4700.0,4900.0,51600],["2017-04-14",4800.0,4800.0,4500.0,4500.0,68000],["2017-04-17",4600.0,4700.0,4500.0,4700.0,23500],["2017-04-18",4700.0,4700.0,4400.0,4600.0,28100],["2017-04-19",4500.0,4600.0,4400.0,4500.0,47400],["2017-04-20",4500.0,4500.0,4400.0,4400.0,24710],["2017-04-21",4300.0,4300.0,4000.0,4000.0,215280],["2017-04-24",3600.0,3600.0,3600.0,3600.0,312400],["2017-04-25",3300.0,3400.0,3300.0,3400.0,711600],["2017-04-26",3400.0,3700.0,3400.0,3700.0,121200],["2017-04-27",3800.0,3800.0,3400.0,3400.0,106580],["2017-04-28",3400.0,3500.0,3100.0,3400.0,187700],["2017-05-03",3200.0,3300.0,3200.0,3300.0,192000],["2017-05-04",3300.0,3400.0,3300.0,3400.0,26400],["2017-05-05",3300.0,3400.0,3300.0,3400.0,86300],["2017-05-08",3400.0,3500.0,3300.0,3400.0,62500],["2017-05-09",3400.0,3600.0,3400.0,3600.0,103000],["2017-05-10",3700.0,3700.0,3600.0,3700.0,35400],["2017-05-11",3600.0,3700.0,3600.0,3600.0,80020],["2017-05-12",3600.0,3600.0,3400.0,3500.0,62600],["2017-05-15",3500.0,3800.0,3500.0,3800.0,132400],["2017-05-16",3900.0,4000.0,3800.0,4000.0,100320],["2017-05-17",4000.0,4000.0,3700.0,3800.0,49106],["2017-05-18",3800.0,4000.0,3800.0,3800.0,179700],["2017-05-19",3900.0,3900.0,3800.0,3800.0,32000],["2017-05-22",3800.0,3900.0,3600.0,3900.0,181000],["2017-05-23",4000.0,4000.0,3800.0,3900.0,68700],["2017-05-24",3800.0,3900.0,3600.0,3900.0,81900],["2017-05-25",3800.0,3900.0,3800.0,3900.0,172700],["2017-05-26",3800.0,3900.0,3600.0,3800.0,69400],["2017-05-29",3800.0,3900.0,3800.0,3900.0,65100],["2017-05-30",3900.0,4000.0,3900.0,4000.0,43100],["2017-05-31",4000.0,4200.0,4000.0,4000.0,44400],["2017-06-01",4000.0,4300.0,4000.0,4100.0,50000],["2017-06-02",4100.0,4500.0,4100.0,4500.0,39100],["2017-06-05",4800.0,4900.0,4400.0,4500.0,68120],["2017-06-06",4500.0,4500.0,4300.0,4300.0,27200],["2017-06-07",4400.0,4700.0,4400.0,4700.0,64200],["2017-06-08",4700.0,4700.0,4600.0,4700.0,11500],["2017-06-09",4600.0,4600.0,4500.0,4600.0,8929],["2017-06-12",4400.0,4600.0,4400.0,4400.0,37000],["2017-06-13",4500.0,4500.0,4200.0,4200.0,37500],["2017-06-14",4300.0,4400.0,4300.0,4300.0,30300],["2017-06-15",4300.0,4500.0,4200.0,4400.0,82830],["2017-06-16",4500.0,4700.0,4500.0,4700.0,39800],["2017-06-19",4700.0,4700.0,4600.0,4600.0,15600],["2017-06-20",4500.0,4500.0,4300.0,4400.0,70300],["2017-06-21",4400.0,4500.0,4400.0,4500.0,18200],["2017-06-22",4500.0,4500.0,4300.0,4400.0,32900],["2017-06-23",4300.0,4400.0,4200.0,4200.0,84230],["2017-06-26",4200.0,4400.0,4100.0,4200.0,84300],["2017-06-27",4100.0,4400.0,4100.0,4200.0,2100],["2017-06-28",4200.0,4600.0,4200.0,4400.0,111500],["2017-06-29",4600.0,4700.0,4500.0,4700.0,52900],["2017-06-30",4500.0,4500.0,4400.0,4400.0,1300],["2017-07-03",4500.0,4600.0,4300.0,4300.0,15727],["2017-07-04",4300.0,4400.0,4200.0,4400.0,10300],["2017-07-05",4400.0,4400.0,4300.0,4400.0,20700],["2017-07-06",4300.0,4500.0,4300.0,4400.0,20503],["2017-07-07",4300.0,4400.0,4200.0,4300.0,19800],["2017-07-10",4300.0,4400.0,4300.0,4300.0,11300],["2017-07-11",4300.0,4300.0,4100.0,4200.0,49300],["2017-07-12",4300.0,4500.0,4200.0,4200.0,28910],["2017-07-13",4200.0,4200.0,4200.0,4200.0,9200],["2017-07-14",4200.0,4300.0,4200.0,4300.0,28923],["2017-07-17",4100.0,4300.0,4100.0,4200.0,36300],["2017-07-18",4200.0,4200.0,4100.0,4200.0,16400],["2017-07-19",4200.0,4200.0,4000.0,4100.0,61000],["2017-07-20",4100.0,4500.0,4000.0,4400.0,106700],["2017-07-21",4500.0,4800.0,4500.0,4700.0,167531],["2017-07-24",4700.0,4800.0,4500.0,4700.0,348400],["2017-07-25",4800.0,5100.0,4800.0,5100.0,480710],["2017-07-26",5400.0,5600.0,5200.0,5600.0,531507],["2017-07-27",5600.0,5600.0,5100.0,5100.0,470531],["2017-07-28",5000.0,5500.0,4900.0,5000.0,230800],["2017-07-31",5000.0,5500.0,5000.0,5500.0,586400],["2017-08-01",6000.0,6000.0,5700.0,6000.0,271500],["2017-08-02",6600.0,6600.0,6400.0,6600.0,784723],["2017-08-03",6500.0,6700.0,6200.0,6300.0,432631],["2017-08-04",6300.0,6500.0,6100.0,6300.0,393000],["2017-08-07",6300.0,6500.0,6100.0,6300.0,219800],["2017-08-08",6300.0,6500.0,5700.0,5700.0,443623],["2017-08-09",5600.0,5600.0,5200.0,5200.0,701900],["2017-08-10",5100.0,5400.0,5000.0,5000.0,169400],["2017-08-11",5100.0,5100.0,4900.0,4900.0,172000],["2017-08-14",4800.0,4800.0,4500.0,4500.0,605500],["2017-08-15",4300.0,4600.0,4100.0,4500.0,557800],["2017-08-16",4500.0,4700.0,4400.0,4500.0,487400],["2017-08-17",4500.0,4500.0,4100.0,4100.0,304400],["2017-08-18",4100.0,4100.0,3800.0,3900.0,206300],["2017-08-21",4000.0,4200.0,4000.0,4200.0,442430],["2017-08-22",4400.0,4600.0,4200.0,4200.0,633100],["2017-08-23",4300.0,4500.0,4300.0,4400.0,225605],["2017-08-24",4400.0,4400.0,4000.0,4200.0,345700],["2017-08-25",4100.0,4400.0,4100.0,4400.0,151700],["2017-08-28",4600.0,4700.0,4400.0,4700.0,754400],["2017-08-29",4700.0,4800.0,4400.0,4500.0,222800],["2017-08-30",4500.0,4600.0,4500.0,4600.0,92720],["2017-08-31",4600.0,4600.0,4400.0,4400.0,191500],["2017-09-01",4400.0,4500.0,4300.0,4400.0,100600],["2017-09-05",4500.0,4800.0,4500.0,4800.0,612500],["2017-09-06",4900.0,5000.0,4600.0,4600.0,299000],["2017-09-07",4600.0,4700.0,4600.0,4600.0,67800],["2017-09-08",4500.0,4500.0,4300.0,4300.0,338600],["2017-09-11",4300.0,4300.0,4300.0,4300.0,0],["2017-09-12",4300.0,4300.0,4300.0,4300.0,0],["2017-09-13",4300.0,4300.0,4300.0,4300.0,0],["2017-09-14",4300.0,4300.0,4300.0,4300.0,0],["2017-09-15",3900.0,3900.0,3900.0,3900.0,40100],["2017-09-18",3900.0,3900.0,3900.0,3900.0,0],["2017-09-19",3900.0,3900.0,3900.0,3900.0,0],["2017-09-20",3900.0,3900.0,3900.0,3900.0,0],["2017-09-21",3900.0,3900.0,3900.0,3900.0,0],["2017-09-22",3600.0,3600.0,3600.0,3600.0,206000],["2017-09-25",3600.0,3600.0,3600.0,3600.0,0],["2017-09-26",3600.0,3600.0,3600.0,3600.0,0],["2017-09-27",3600.0,3600.0,3600.0,3600.0,0],["2017-09-28",3600.0,3600.0,3600.0,3600.0,0],["2017-09-29",3300.0,3300.0,3300.0,3300.0,101700],["2017-10-02",3300.0,3300.0,3300.0,3300.0,0],["2017-10-03",3300.0,3300.0,3300.0,3300.0,0],["2017-10-04",3300.0,3300.0,3300.0,3300.0,0],["2017-10-05",3300.0,3300.0,3300.0,3300.0,0],["2017-10-06",3000.0,3000.0,3000.0,3000.0,44400],["2017-10-09",3000.0,3000.0,3000.0,3000.0,0],["2017-10-10",3000.0,3000.0,3000.0,3000.0,0],["2017-10-11",3000.0,3000.0,3000.0,3000.0,0],["2017-10-12",3000.0,3000.0,3000.0,3000.0,0],["2017-10-13",2700.0,3000.0,2700.0,2700.0,1046900],["2017-10-16",2700.0,2700.0,2700.0,2700.0,0],["2017-10-17",2700.0,2700.0,2700.0,2700.0,0],["2017-10-18",2700.0,2700.0,2700.0,2700.0,0],["2017-10-19",2700.0,2700.0,2700.0,2700.0,0],["2017-10-20",2500.0,2900.0,2500.0,2600.0,424100],["2017-10-23",2600.0,2600.0,2600.0,2600.0,0],["2017-10-24",2600.0,2600.0,2600.0,2600.0,0],["2017-10-25",2600.0,2600.0,2600.0,2600.0,0],["2017-10-26",2600.0,2600.0,2600.0,2600.0,0],["2017-10-27",2600.0,2600.0,2400.0,2400.0,245000],["2017-10-30",2400.0,2400.0,2400.0,2400.0,0],["2017-10-31",2400.0,2400.0,2400.0,2400.0,0],["2017-11-01",2400.0,2400.0,2400.0,2400.0,0],["2017-11-02",2400.0,2400.0,2400.0,2400.0,0],["2017-11-03",2200.0,2200.0,2200.0,2200.0,466900],["2017-11-06",2200.0,2200.0,2200.0,2200.0,0],["2017-11-07",2200.0,2200.0,2200.0,2200.0,0],["2017-11-08",2200.0,2200.0,2200.0,2200.0,0],["2017-11-09",2200.0,2200.0,2200.0,2200.0,0],["2017-11-10",2000.0,2100.0,2000.0,2000.0,531320],["2017-11-13",2000.0,2000.0,2000.0,2000.0,0],["2017-11-14",2000.0,2000.0,2000.0,2000.0,0],["2017-11-15",2000.0,2000.0,2000.0,2000.0,0],["2017-11-16",2000.0,2000.0,2000.0,2000.0,0],["2017-11-17",2000.0,2100.0,1900.0,2000.0,75800],["2017-11-20",2000.0,2000.0,2000.0,2000.0,0],["2017-11-21",2000.0,2000.0,2000.0,2000.0,0],["2017-11-22",2000.0,2000.0,2000.0,2000.0,0],["2017-11-23",2000.0,2000.0,2000.0,2000.0,0],["2017-11-24",2000.0,2200.0,2000.0,2200.0,433720],["2017-11-27",2200.0,2200.0,2200.0,2200.0,0],["2017-11-28",2200.0,2200.0,2200.0,2200.0,0],["2017-11-29",2200.0,2200.0,2200.0,2200.0,0],["2017-11-30",2200.0,2200.0,2200.0,2200.0,0],["2017-12-01",2300.0,2300.0,2100.0,2100.0,133220],["2017-12-04",2100.0,2100.0,2100.0,2100.0,0],["2017-12-05",2100.0,2100.0,2100.0,2100.0,0],["2017-12-06",2100.0,2100.0,2100.0,2100.0,0],["2017-12-07",2100.0,2100.0,2100.0,2100.0,0],["2017-12-08",2000.0,2100.0,1900.0,2100.0,239200],["2017-12-11",2100.0,2100.0,2100.0,2100.0,0],["2017-12-12",2100.0,2100.0,2100.0,2100.0,0],["2017-12-13",2100.0,2100.0,2100.0,2100.0,0],["2017-12-14",2100.0,2100.0,2100.0,2100.0,0],["2017-12-15",2100.0,2100.0,1900.0,2000.0,346000],["2017-12-18",2000.0,2000.0,2000.0,2000.0,0],["2017-12-19",2000.0,2000.0,2000.0,2000.0,0],["2017-12-20",2000.0,2000.0,2000.0,2000.0,0],["2017-12-21",2000.0,2000.0,2000.0,2000.0,0],["2017-12-22",2000.0,2100.0,1900.0,2000.0,122900],["2017-12-25",2000.0,2000.0,2000.0,2000.0,0],["2017-12-26",2000.0,2000.0,2000.0,2000.0,0],["2017-12-27",2000.0,2000.0,2000.0,2000.0,0],["2017-12-28",2000.0,2000.0,2000.0,2000.0,0],["2017-12-29",2000.0,2000.0,1900.0,2000.0,86700],["2018-01-02",2000.0,2000.0,2000.0,2000.0,0],["2018-01-03",2000.0,2000.0,2000.0,2000.0,0],["2018-01-04",2000.0,2000.0,2000.0,2000.0,0],["2018-01-05",1900.0,2100.0,1900.0,2000.0,76500],["2018-01-08",2000.0,2000.0,2000.0,2000.0,0],["2018-01-09",2000.0,2000.0,2000.0,2000.0,0],["2018-01-10",2000.0,2000.0,2000.0,2000.0,0],["2018-01-11",2000.0,2000.0,2000.0,2000.0,0],["2018-01-12",2000.0,2100.0,1900.0,2000.0,160300],["2018-01-15",2000.0,2000.0,2000.0,2000.0,0],["2018-01-16",2000.0,2000.0,2000.0,2000.0,0],["2018-01-17",2000.0,2000.0,2000.0,2000.0,0],["2018-01-18",2000.0,2000.0,2000.0,2000.0,0],["2018-01-19",2000.0,2000.0,1900.0,2000.0,33900],["2018-01-22",2000.0,2000.0,2000.0,2000.0,0],["2018-01-23",2000.0,2000.0,2000.0,2000.0,0],["2018-01-24",2000.0,2000.0,2000.0,2000.0,0],["2018-01-25",2000.0,2000.0,2000.0,2000.0,0],["2018-01-26",2000.0,2000.0,1800.0,1800.0,69200],["2018-01-29",1800.0,1800.0,1800.0,1800.0,0],["2018-01-30",1800.0,1800.0,1800.0,1800.0,0],["2018-01-31",1800.0,1800.0,1800.0,1800.0,0],["2018-02-01",1800.0,1800.0,1800.0,1800.0,0],["2018-02-02",1700.0,1700.0,1700.0,1700.0,63900],["2018-02-05",1700.0,1700.0,1700.0,1700.0,0],["2018-02-06",1700.0,1700.0,1700.0,1700.0,0],["2018-02-07",1700.0,1700.0,1700.0,1700.0,0],["2018-02-08",1700.0,1700.0,1700.0,1700.0,0],["2018-02-09",1600.0,1600.0,1600.0,1600.0,13500],["2018-02-12",1600.0,1600.0,1600.0,1600.0,0],["2018-02-13",1600.0,1600.0,1600.0,1600.0,0],["2018-02-21",1600.0,1600.0,1600.0,1600.0,0],["2018-02-22",1600.0,1600.0,1600.0,1600.0,0],["2018-02-23",1500.0,1600.0,1500.0,1500.0,294000],["2018-02-26",1500.0,1500.0,1500.0,1500.0,0],["2018-02-27",1500.0,1500.0,1500.0,1500.0,0],["2018-02-28",1500.0,1500.0,1500.0,1500.0,0],["2018-03-01",1500.0,1500.0,1500.0,1500.0,0],["2018-03-02",1400.0,1500.0,1400.0,1500.0,232600],["2018-03-05",1500.0,1500.0,1500.0,1500.0,0],["2018-03-06",1500.0,1500.0,1500.0,1500.0,0],["2018-03-07",1500.0,1500.0,1500.0,1500.0,0],["2018-03-08",1500.0,1500.0,1500.0,1500.0,0],["2018-03-09",1400.0,1500.0,1400.0,1500.0,118900],["2018-03-12",1500.0,1500.0,1500.0,1500.0,0],["2018-03-13",1500.0,1500.0,1500.0,1500.0,0],["2018-03-14",1500.0,1500.0,1500.0,1500.0,0],["2018-03-15",1500.0,1500.0,1500.0,1500.0,0],["2018-03-16",1400.0,1400.0,1400.0,1400.0,243900],["2018-03-19",1400.0,1400.0,1400.0,1400.0,0],["2018-03-20",1400.0,1400.0,1400.0,1400.0,0],["2018-03-21",1400.0,1400.0,1400.0,1400.0,0],["2018-03-22",1400.0,1400.0,1400.0,1400.0,0],["2018-03-23",1300.0,1300.0,1300.0,1300.0,95000],["2018-03-26",1300.0,1300.0,1300.0,1300.0,0],["2018-03-27",1300.0,1300.0,1300.0,1300.0,0],["2018-03-28",1300.0,1300.0,1300.0,1300.0,0],["2018-03-29",1300.0,1300.0,1300.0,1300.0,0],["2018-03-30",1300.0,1300.0,1200.0,1200.0,93200],["2018-04-02",1200.0,1200.0,1200.0,1200.0,0],["2018-04-03",1200.0,1200.0,1200.0,1200.0,0],["2018-04-04",1200.0,1200.0,1200.0,1200.0,0],["2018-04-05",1200.0,1200.0,1200.0,1200.0,0],["2018-04-06",1200.0,1200.0,1100.0,1200.0,90200],["2018-04-09",1200.0,1200.0,1200.0,1200.0,0],["2018-04-10",1200.0,1200.0,1200.0,1200.0,0],["2018-04-11",1200.0,1200.0,1200.0,1200.0,0],["2018-04-12",1200.0,1200.0,1200.0,1200.0,0],["2018-04-13",1200.0,1200.0,1100.0,1100.0,75200],["2018-04-16",1100.0,1100.0,1100.0,1100.0,0],["2018-04-17",1100.0,1100.0,1100.0,1100.0,0],["2018-04-18",1100.0,1100.0,1100.0,1100.0,0],["2018-04-19",1100.0,1100.0,1100.0,1100.0,0],["2018-04-20",1200.0,1200.0,1100.0,1200.0,21100],["2018-04-23",1200.0,1200.0,1200.0,1200.0,0],["2018-04-24",1200.0,1200.0,1200.0,1200.0,0],["2018-04-26",1200.0,1200.0,1200.0,1200.0,0],["2018-04-27",1100.0,1200.0,1100.0,1100.0,129300],["2018-05-02",1100.0,1100.0,1100.0,1100.0,0],["2018-05-03",1100.0,1100.0,1100.0,1100.0,0],["2018-05-04",1200.0,1200.0,1100.0,1200.0,6900],["2018-05-07",1200.0,1200.0,1200.0,1200.0,0],["2018-05-08",1200.0,1200.0,1200.0,1200.0,0],["2018-05-09",1200.0,1200.0,1200.0,1200.0,0],["2018-05-10",1200.0,1200.0,1200.0,1200.0,0],["2018-05-11",1200.0,1200.0,1100.0,1200.0,33300],["2018-05-14",1200.0,1200.0,1200.0,1200.0,0],["2018-05-15",1200.0,1200.0,1200.0,1200.0,0],["2018-05-16",1200.0,1200.0,1200.0,1200.0,0],["2018-05-17",1200.0,1200.0,1200.0,1200.0,0],["2018-05-18",1200.0,1200.0,1100.0,1100.0,50500],["2018-05-21",1100.0,1100.0,1100.0,1100.0,0],["2018-05-22",1100.0,1100.0,1100.0,1100.0,0],["2018-05-23",1100.0,1100.0,1100.0,1100.0,0],["2018-05-24",1100.0,1100.0,1100.0,1100.0,0],["2018-05-25",1000.0,1100.0,1000.0,1100.0,17400],["2018-05-28",1100.0,1100.0,1100.0,1100.0,0],["2018-05-29",1100.0,1100.0,1100.0,1100.0,0],["2018-05-30",1100.0,1100.0,1100.0,1100.0,0],["2018-05-31",1100.0,1100.0,1100.0,1100.0,0],["2018-06-01",1200.0,1200.0,1100.0,1100.0,57900],["2018-06-04",1100.0,1100.0,1100.0,1100.0,0],["2018-06-05",1100.0,1100.0,1100.0,1100.0,0],["2018-06-06",1100.0,1100.0,1100.0,1100.0,0],["2018-06-07",1100.0,1100.0,1100.0,1100.0,0],["2018-06-08",1100.0,1200.0,1100.0,1100.0,2400],["2018-06-11",1100.0,1100.0,1100.0,1100.0,0],["2018-06-12",1100.0,1100.0,1100.0,1100.0,0],["2018-06-13",1100.0,1100.0,1100.0,1100.0,0],["2018-06-14",1100.0,1100.0,1100.0,1100.0,0],["2018-06-15",1200.0,1200.0,1200.0,1200.0,62000],["2018-06-18",1200.0,1200.0,1200.0,1200.0,0],["2018-06-19",1200.0,1200.0,1200.0,1200.0,0],["2018-06-20",1200.0,1200.0,1200.0,1200.0,0],["2018-06-21",1200.0,1200.0,1200.0,1200.0,0],["2018-06-22",1200.0,1200.0,1200.0,1200.0,20400],["2018-06-25",1200.0,1200.0,1200.0,1200.0,0],["2018-06-26",1200.0,1200.0,1200.0,1200.0,0],["2018-06-27",1200.0,1200.0,1200.0,1200.0,0],["2018-06-28",1200.0,1200.0,1200.0,1200.0,0],["2018-06-29",1100.0,1200.0,1100.0,1200.0,50100],["2018-07-02",1200.0,1200.0,1200.0,1200.0,0],["2018-07-03",1200.0,1200.0,1200.0,1200.0,0],["2018-07-04",1200.0,1200.0,1200.0,1200.0,0],["2018-07-05",1200.0,1200.0,1200.0,1200.0,0],["2018-07-06",1100.0,1100.0,1100.0,1100.0,36700],["2018-07-09",1100.0,1100.0,1100.0,1100.0,0],["2018-07-10",1100.0,1100.0,1100.0,1100.0,0],["2018-07-11",1100.0,1100.0,1100.0,1100.0,0],["2018-07-12",1100.0,1100.0,1100.0,1100.0,0],["2018-07-13",1200.0,1200.0,1000.0,1100.0,12700],["2018-07-16",1100.0,1100.0,1100.0,1100.0,0],["2018-07-17",1100.0,1100.0,1100.0,1100.0,0],["2018-07-18",1100.0,1100.0,1100.0,1100.0,0],["2018-07-19",1100.0,1100.0,1100.0,1100.0,0],["2018-07-20",1100.0,1100.0,1000.0,1000.0,8600],["2018-07-23",1000.0,1000.0,1000.0,1000.0,0],["2018-07-24",1000.0,1000.0,1000.0,1000.0,0],["2018-07-25",1000.0,1000.0,1000.0,1000.0,0],["2018-07-26",1000.0,1000.0,1000.0,1000.0,0],["2018-07-27",1000.0,1000.0,1000.0,1000.0,800],["2018-07-30",1000.0,1000.0,1000.0,1000.0,0],["2018-07-31",1000.0,1000.0,1000.0,1000.0,0],["2018-08-01",1000.0,1000.0,1000.0,1000.0,0],["2018-08-02",1000.0,1000.0,1000.0,1000.0,0],["2018-08-03",900.0,1000.0,900.0,1000.0,14000],["2018-08-06",1000.0,1000.0,1000.0,1000.0,0],["2018-08-07",1000.0,1000.0,1000.0,1000.0,0],["2018-08-08",1000.0,1000.0,1000.0,1000.0,0],["2018-08-09",1000.0,1000.0,1000.0,1000.0,0],["2018-08-10",900.0,900.0,900.0,900.0,12300],["2018-08-13",900.0,900.0,900.0,900.0,0],["2018-08-14",900.0,900.0,900.0,900.0,0],["2018-08-15",900.0,900.0,900.0,900.0,0],["2018-08-16",900.0,900.0,900.0,900.0,0],["2018-08-17",900.0,1000.0,900.0,1000.0,87900],["2018-08-20",1000.0,1000.0,1000.0,1000.0,0],["2018-08-21",1000.0,1000.0,1000.0,1000.0,0],["2018-08-22",1000.0,1000.0,1000.0,1000.0,0],["2018-08-23",1000.0,1000.0,1000.0,1000.0,0],["2018-08-24",1100.0,1100.0,1000.0,1100.0,31500],["2018-08-27",1100.0,1100.0,1100.0,1100.0,0],["2018-08-28",1100.0,1100.0,1100.0,1100.0,0],["2018-08-29",1100.0,1100.0,1100.0,1100.0,0],["2018-08-30",1100.0,1100.0,1100.0,1100.0,0],["2018-08-31",1100.0,1200.0,1100.0,1100.0,44200],["2018-09-04",1100.0,1100.0,1100.0,1100.0,0],["2018-09-05",1100.0,1100.0,1100.0,1100.0,0],["2018-09-06",1100.0,1100.0,1100.0,1100.0,0],["2018-09-07",1100.0,1200.0,1100.0,1200.0,64200],["2018-09-10",1200.0,1200.0,1200.0,1200.0,0],["2018-09-11",1200.0,1200.0,1200.0,1200.0,0],["2018-09-12",1200.0,1200.0,1200.0,1200.0,0],["2018-09-13",1200.0,1200.0,1200.0,1200.0,0],["2018-09-14",1300.0,1300.0,1300.0,1300.0,23900],["2018-09-17",1300.0,1300.0,1300.0,1300.0,0],["2018-09-18",1300.0,1300.0,1300.0,1300.0,0],["2018-09-19",1300.0,1300.0,1300.0,1300.0,0],["2018-09-20",1300.0,1300.0,1300.0,1300.0,0],["2018-09-21",1400.0,1400.0,1200.0,1400.0,979900],["2018-09-24",1400.0,1400.0,1400.0,1400.0,0],["2018-09-25",1400.0,1400.0,1400.0,1400.0,0],["2018-09-26",1400.0,1400.0,1400.0,1400.0,0],["2018-09-27",1400.0,1400.0,1400.0,1400.0,0],["2018-09-28",1400.0,1400.0,1300.0,1300.0,501300],["2018-10-01",1300.0,1300.0,1300.0,1300.0,0],["2018-10-02",1300.0,1300.0,1300.0,1300.0,0],["2018-10-03",1300.0,1300.0,1300.0,1300.0,0],["2018-10-04",1300.0,1300.0,1300.0,1300.0,0],["2018-10-05",1200.0,1300.0,1200.0,1300.0,145500],["2018-10-08",1300.0,1300.0,1300.0,1300.0,0],["2018-10-09",1300.0,1300.0,1300.0,1300.0,0],["2018-10-10",1300.0,1300.0,1300.0,1300.0,0],["2018-10-11",1300.0,1300.0,1300.0,1300.0,0],["2018-10-12",1200.0,1200.0,1200.0,1200.0,7300],["2018-10-15",1200.0,1200.0,1200.0,1200.0,0],["2018-10-16",1200.0,1200.0,1200.0,1200.0,0],["2018-10-17",1200.0,1200.0,1200.0,1200.0,0],["2018-10-18",1200.0,1200.0,1200.0,1200.0,0],["2018-10-19",1200.0,1200.0,1200.0,1200.0,0],["2018-10-22",1200.0,1200.0,1200.0,1200.0,0],["2018-10-23",1200.0,1200.0,1200.0,1200.0,0],["2018-10-24",1200.0,1200.0,1200.0,1200.0,0],["2018-10-25",1200.0,1200.0,1200.0,1200.0,0],["2018-10-26",1200.0,1300.0,1100.0,1100.0,150900],["2018-10-29",1100.0,1100.0,1100.0,1100.0,0],["2018-10-30",1100.0,1100.0,1100.0,1100.0,0],["2018-10-31",1100.0,1100.0,1100.0,1100.0,0],["2018-11-01",1100.0,1100.0,1100.0,1100.0,0],["2018-11-02",1200.0,1200.0,1200.0,1200.0,277000],["2018-11-05",1200.0,1200.0,1200.0,1200.0,0],["2018-11-06",1200.0,1200.0,1200.0,1200.0,0],["2018-11-07",1200.0,1200.0,1200.0,1200.0,0],["2018-11-08",1200.0,1200.0,1200.0,1200.0,0],["2018-11-09",1200.0,1200.0,1100.0,1100.0,88300],["2018-11-12",1100.0,1100.0,1100.0,1100.0,0],["2018-11-13",1100.0,1100.0,1100.0,1100.0,0],["2018-11-14",1100.0,1100.0,1100.0,1100.0,0],["2018-11-15",1100.0,1100.0,1100.0,1100.0,0],["2018-11-16",1200.0,1200.0,1200.0,1200.0,68600],["2018-11-19",1200.0,1200.0,1200.0,1200.0,0],["2018-11-20",1200.0,1200.0,1200.0,1200.0,0],["2018-11-21",1200.0,1200.0,1200.0,1200.0,0],["2018-11-22",1200.0,1200.0,1200.0,1200.0,0],["2018-11-23",1200.0,1200.0,1200.0,1200.0,29800],["2018-11-26",1200.0,1200.0,1200.0,1200.0,0],["2018-11-27",1200.0,1200.0,1200.0,1200.0,0],["2018-11-28",1200.0,1200.0,1200.0,1200.0,0],["2018-11-29",1200.0,1200.0,1200.0,1200.0,0],["2018-11-30",1100.0,1100.0,1100.0,1100.0,98600],["2018-12-03",1100.0,1100.0,1100.0,1100.0,0],["2018-12-04",1100.0,1100.0,1100.0,1100.0,0],["2018-12-05",1100.0,1100.0,1100.0,1100.0,0],["2018-12-06",1100.0,1100.0,1100.0,1100.0,0],["2018-12-07",1100.0,1100.0,1100.0,1100.0,186100],["2018-12-10",1100.0,1100.0,1100.0,1100.0,0],["2018-12-11",1100.0,1100.0,1100.0,1100.0,0],["2018-12-12",1100.0,1100.0,1100.0,1100.0,0],["2018-12-13",1100.0,1100.0,1100.0,1100.0,0],["2018-12-14",1100.0,1100.0,1100.0,1100.0,108900],["2018-12-17",1100.0,1100.0,1100.0,1100.0,0],["2018-12-18",1100.0,1100.0,1100.0,1100.0,0],["2018-12-19",1100.0,1100.0,1100.0,1100.0,0],["2018-12-20",1100.0,1100.0,1100.0,1100.0,0],["2018-12-21",1000.0,1000.0,1000.0,1000.0,93600],["2018-12-24",1000.0,1000.0,1000.0,1000.0,0],["2018-12-25",1000.0,1000.0,1000.0,1000.0,0],["2018-12-26",1000.0,1000.0,1000.0,1000.0,0],["2018-12-27",1000.0,1000.0,1000.0,1000.0,0],["2018-12-28",900.0,900.0,900.0,900.0,150000],["2019-01-02",900.0,900.0,900.0,900.0,0],["2019-01-03",900.0,900.0,900.0,900.0,0],["2019-01-04",800.0,900.0,800.0,900.0,133300],["2019-01-07",900.0,900.0,900.0,900.0,0],["2019-01-08",900.0,900.0,900.0,900.0,0],["2019-01-09",900.0,900.0,900.0,900.0,0],["2019-01-10",900.0,900.0,900.0,900.0,0],["2019-01-11",900.0,1000.0,900.0,1000.0,200],["2019-01-14",1000.0,1000.0,1000.0,1000.0,0],["2019-01-15",1000.0,1000.0,1000.0,1000.0,0],["2019-01-16",1000.0,1000.0,1000.0,1000.0,0],["2019-01-17",1000.0,1000.0,1000.0,1000.0,0],["2019-01-18",1100.0,1100.0,1100.0,1100.0,77600],["2019-01-21",1100.0,1100.0,1100.0,1100.0,0],["2019-01-22",1100.0,1100.0,1100.0,1100.0,0],["2019-01-23",1100.0,1100.0,1100.0,1100.0,0],["2019-01-24",1100.0,1100.0,1100.0,1100.0,0],["2019-01-25",1100.0,1100.0,1100.0,1100.0,40400],["2019-01-28",1100.0,1100.0,1100.0,1100.0,0],["2019-01-29",1100.0,1100.0,1100.0,1100.0,0],["2019-01-30",1100.0,1100.0,1100.0,1100.0,0],["2019-01-31",1100.0,1100.0,1100.0,1100.0,0],["2019-02-01",1000.0,1100.0,1000.0,1100.0,33000],["2019-02-11",1100.0,1100.0,1100.0,1100.0,0],["2019-02-12",1100.0,1100.0,1100.0,1100.0,0],["2019-02-13",1100.0,1100.0,1100.0,1100.0,0],["2019-02-14",1100.0,1100.0,1100.0,1100.0,0],["2019-02-15",1200.0,1200.0,1100.0,1100.0,72400],["2019-02-18",1100.0,1100.0,1100.0,1100.0,0],["2019-02-19",1100.0,1100.0,1100.0,1100.0,0],["2019-02-20",1100.0,1100.0,1100.0,1100.0,0],["2019-02-21",1100.0,1100.0,1100.0,1100.0,0],["2019-02-22",1000.0,1000.0,1000.0,1000.0,21100],["2019-02-25",1000.0,1000.0,1000.0,1000.0,0],["2019-02-26",1000.0,1000.0,1000.0,1000.0,0],["2019-02-27",1000.0,1000.0,1000.0,1000.0,0],["2019-02-28",1000.0,1000.0,1000.0,1000.0,0],["2019-03-01",900.0,900.0,900.0,900.0,4100],["2019-03-04",900.0,900.0,900.0,900.0,0],["2019-03-05",900.0,900.0,900.0,900.0,0],["2019-03-06",900.0,900.0,900.0,900.0,0],["2019-03-07",900.0,900.0,900.0,900.0,0],["2019-03-08",900.0,900.0,800.0,800.0,63700],["2019-03-11",800.0,800.0,800.0,800.0,0],["2019-03-12",800.0,800.0,800.0,800.0,0],["2019-03-13",800.0,800.0,800.0,800.0,0],["2019-03-14",800.0,800.0,800.0,800.0,0],["2019-03-15",700.0,700.0,700.0,700.0,38400],["2019-03-18",700.0,700.0,700.0,700.0,0],["2019-03-19",700.0,700.0,700.0,700.0,0],["2019-03-20",700.0,700.0,700.0,700.0,0],["2019-03-21",700.0,700.0,700.0,700.0,0],["2019-03-22",800.0,800.0,600.0,800.0,5200],["2019-03-25",800.0,800.0,800.0,800.0,0],["2019-03-26",800.0,800.0,800.0,800.0,0],["2019-03-27",800.0,800.0,800.0,800.0,0],["2019-03-28",800.0,800.0,800.0,800.0,0],["2019-03-29",800.0,800.0,800.0,800.0,64500],["2019-04-01",800.0,800.0,800.0,800.0,0],["2019-04-02",800.0,800.0,800.0,800.0,0],["2019-04-03",800.0,800.0,800.0,800.0,0],["2019-04-04",800.0,800.0,800.0,800.0,0],["2019-04-05",800.0,800.0,800.0,800.0,84700],["2019-04-08",800.0,800.0,800.0,800.0,0],["2019-04-09",800.0,800.0,800.0,800.0,0],["2019-04-10",800.0,800.0,800.0,800.0,0],["2019-04-11",800.0,800.0,800.0,800.0,0],["2019-04-12",800.0,800.0,800.0,800.0,10000],["2019-04-16",800.0,800.0,800.0,800.0,0],["2019-04-17",800.0,800.0,800.0,800.0,0],["2019-04-18",800.0,800.0,800.0,800.0,0],["2019-04-19",800.0,800.0,800.0,800.0,3300],["2019-04-22",800.0,800.0,800.0,800.0,0],["2019-04-23",800.0,800.0,800.0,800.0,0],["2019-04-24",800.0,800.0,800.0,800.0,0],["2019-04-25",800.0,800.0,800.0,800.0,0],["2019-04-26",800.0,800.0,800.0,800.0,2000],["2019-05-02",800.0,800.0,800.0,800.0,0],["2019-05-03",800.0,800.0,800.0,800.0,0],["2019-05-06",800.0,800.0,800.0,800.0,0],["2019-05-07",800.0,800.0,800.0,800.0,0],["2019-05-08",800.0,800.0,800.0,800.0,0],["2019-05-09",800.0,800.0,800.0,800.0,0],["2019-05-10",700.0,700.0,700.0,700.0,1600],["2019-05-13",700.0,700.0,700.0,700.0,0],["2019-05-14",700.0,700.0,700.0,700.0,0],["2019-05-15",700.0,700.0,700.0,700.0,0],["2019-05-16",700.0,700.0,700.0,700.0,0],["2019-05-17",600.0,600.0,600.0,600.0,104600],["2019-05-20",600.0,600.0,600.0,600.0,0],["2019-05-21",600.0,600.0,600.0,600.0,0],["2019-05-22",600.0,600.0,600.0,600.0,0],["2019-05-23",600.0,600.0,600.0,600.0,0],["2019-05-24",600.0,600.0,600.0,600.0,24400],["2019-05-27",600.0,600.0,600.0,600.0,0],["2019-05-28",600.0,600.0,600.0,600.0,0],["2019-05-29",600.0,600.0,600.0,600.0,0],["2019-05-30",600.0,600.0,600.0,600.0,0],["2019-05-31",600.0,700.0,600.0,600.0,3800],["2019-06-03",600.0,600.0,600.0,600.0,0],["2019-06-04",600.0,600.0,600.0,600.0,0],["2019-06-05",600.0,600.0,600.0,600.0,0],["2019-06-14",700.0,800.0,700.0,800.0,12700],["2019-06-17",800.0,800.0,800.0,800.0,0],["2019-06-18",800.0,800.0,800.0,800.0,0],["2019-06-19",800.0,800.0,800.0,800.0,0],["2019-06-20",800.0,800.0,800.0,800.0,0],["2019-06-21",900.0,900.0,900.0,900.0,50900],["2019-06-24",900.0,900.0,900.0,900.0,0],["2019-06-25",900.0,900.0,900.0,900.0,0],["2019-06-26",900.0,900.0,900.0,900.0,0],["2019-06-27",900.0,900.0,900.0,900.0,0],["2019-06-28",1000.0,1000.0,1000.0,1000.0,1000],["2019-07-01",1000.0,1000.0,1000.0,1000.0,0],["2019-07-02",1000.0,1000.0,1000.0,1000.0,0],["2019-07-03",1000.0,1000.0,1000.0,1000.0,0],["2019-07-04",1000.0,1000.0,1000.0,1000.0,0],["2019-07-05",1000.0,1100.0,1000.0,1100.0,74400],["2019-07-08",1100.0,1100.0,1100.0,1100.0,0],["2019-07-09",1100.0,1100.0,1100.0,1100.0,0],["2019-07-10",1100.0,1100.0,1100.0,1100.0,0],["2019-07-11",1100.0,1100.0,1100.0,1100.0,0],["2019-07-12",1000.0,1200.0,1000.0,1200.0,27700],["2019-07-15",1200.0,1200.0,1200.0,1200.0,0],["2019-07-16",1200.0,1200.0,1200.0,1200.0,0],["2019-07-17",1200.0,1200.0,1200.0,1200.0,0],["2019-07-18",1200.0,1200.0,1200.0,1200.0,0],["2019-07-19",1300.0,1300.0,1200.0,1300.0,28300],["2019-07-22",1300.0,1300.0,1300.0,1300.0,0],["2019-07-23",1300.0,1300.0,1300.0,1300.0,0],["2019-07-24",1300.0,1300.0,1300.0,1300.0,0],["2019-07-25",1300.0,1300.0,1300.0,1300.0,0],["2019-07-26",1400.0,1400.0,1300.0,1400.0,17800],["2019-07-29",1400.0,1400.0,1400.0,1400.0,0],["2019-07-30",1400.0,1400.0,1400.0,1400.0,0],["2019-07-31",1400.0,1400.0,1400.0,1400.0,0],["2019-08-01",1400.0,1400.0,1400.0,1400.0,0],["2019-08-02",1600.0,1600.0,1600.0,1600.0,133000],["2019-08-05",1600.0,1600.0,1600.0,1600.0,0],["2019-08-06",1600.0,1600.0,1600.0,1600.0,0],["2019-08-07",1600.0,1600.0,1600.0,1600.0,0],["2019-08-08",1600.0,1600.0,1600.0,1600.0,0],["2019-08-09",1800.0,1800.0,1800.0,1800.0,89700],["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",2000.0,2000.0,1900.0,2000.0,106300],["2019-08-19",2000.0,2000.0,2000.0,2000.0,0],["2019-08-20",2000.0,2000.0,2000.0,2000.0,0],["2019-08-21",2000.0,2000.0,2000.0,2000.0,0],["2019-08-22",2000.0,2000.0,2000.0,2000.0,0],["2019-08-23",2300.0,2300.0,2300.0,2300.0,74900],["2019-08-26",2300.0,2300.0,2300.0,2300.0,0],["2019-08-27",2300.0,2300.0,2300.0,2300.0,0],["2019-08-28",2300.0,2300.0,2300.0,2300.0,0],["2019-08-29",2300.0,2300.0,2300.0,2300.0,0],["2019-08-30",2600.0,2600.0,2600.0,2600.0,24000],["2019-09-03",2600.0,2600.0,2600.0,2600.0,0],["2019-09-04",2600.0,2600.0,2600.0,2600.0,0],["2019-09-05",2600.0,2600.0,2600.0,2600.0,0],["2019-09-06",2900.0,2900.0,2300.0,2500.0,195800],["2019-09-09",2800.0,2800.0,2800.0,2800.0,0],["2019-09-10",2800.0,2800.0,2800.0,2800.0,0],["2019-09-11",2800.0,2800.0,2800.0,2800.0,0],["2019-09-12",2800.0,2800.0,2800.0,2800.0,0],["2019-09-13",2500.0,2500.0,2400.0,2400.0,17100],["2019-09-16",2500.0,2500.0,2500.0,2500.0,0],["2019-09-17",2500.0,2500.0,2500.0,2500.0,0],["2019-09-18",2500.0,2500.0,2500.0,2500.0,0],["2019-09-19",2500.0,2500.0,2500.0,2500.0,0],["2019-09-20",2200.0,2200.0,2200.0,2200.0,11600],["2019-09-23",2200.0,2200.0,2200.0,2200.0,0],["2019-09-24",2200.0,2200.0,2200.0,2200.0,0],["2019-09-25",2200.0,2200.0,2200.0,2200.0,0],["2019-09-26",2200.0,2200.0,2200.0,2200.0,0],["2019-09-27",1900.0,2000.0,1900.0,1900.0,105200],["2019-09-30",1900.0,1900.0,1900.0,1900.0,0],["2019-10-01",1900.0,1900.0,1900.0,1900.0,0],["2019-10-02",1900.0,1900.0,1900.0,1900.0,0],["2019-10-03",1900.0,1900.0,1900.0,1900.0,0],["2019-10-04",1800.0,1900.0,1700.0,1900.0,15500],["2019-10-07",1800.0,1800.0,1800.0,1800.0,0],["2019-10-08",1800.0,1800.0,1800.0,1800.0,0],["2019-10-09",1800.0,1800.0,1800.0,1800.0,0],["2019-10-10",1800.0,1800.0,1800.0,1800.0,0],["2019-10-11",1900.0,2000.0,1800.0,2000.0,76800],["2019-10-14",1900.0,1900.0,1900.0,1900.0,0],["2019-10-15",1900.0,1900.0,1900.0,1900.0,0],["2019-10-16",1900.0,1900.0,1900.0,1900.0,0],["2019-10-17",1900.0,1900.0,1900.0,1900.0,0],["2019-10-18",2100.0,2100.0,2100.0,2100.0,100],["2019-10-21",2100.0,2100.0,2100.0,2100.0,0],["2019-10-22",2100.0,2100.0,2100.0,2100.0,0],["2019-10-23",2100.0,2100.0,2100.0,2100.0,0],["2019-10-24",2100.0,2100.0,2100.0,2100.0,0],["2019-10-25",2000.0,2400.0,1900.0,2400.0,85400],["2019-10-28",2000.0,2000.0,2000.0,2000.0,0],["2019-10-29",2000.0,2000.0,2000.0,2000.0,0],["2019-10-30",2000.0,2000.0,2000.0,2000.0,0],["2019-10-31",2000.0,2000.0,2000.0,2000.0,0],["2019-11-01",1900.0,2200.0,1900.0,2000.0,23300],["2019-11-04",2000.0,2000.0,2000.0,2000.0,0],["2019-11-05",2000.0,2000.0,2000.0,2000.0,0],["2019-11-06",2000.0,2000.0,2000.0,2000.0,0],["2019-11-07",2000.0,2000.0,2000.0,2000.0,0],["2019-11-08",2200.0,2200.0,1900.0,2000.0,19900],["2019-11-11",1900.0,1900.0,1900.0,1900.0,0],["2019-11-12",1900.0,1900.0,1900.0,1900.0,0],["2019-11-13",1900.0,1900.0,1900.0,1900.0,0],["2019-11-14",1900.0,1900.0,1900.0,1900.0,0],["2019-11-15",2000.0,2100.0,2000.0,2100.0,52200],["2019-11-18",2000.0,2000.0,2000.0,2000.0,0],["2019-11-19",2000.0,2000.0,2000.0,2000.0,0],["2019-11-20",2000.0,2000.0,2000.0,2000.0,0],["2019-11-21",2000.0,2000.0,2000.0,2000.0,0],["2019-11-22",2100.0,2300.0,2000.0,2300.0,158500],["2019-11-25",2300.0,2300.0,2300.0,2300.0,0],["2019-11-26",2300.0,2300.0,2300.0,2300.0,0],["2019-11-27",2300.0,2300.0,2300.0,2300.0,0],["2019-11-28",2300.0,2300.0,2300.0,2300.0,0],["2019-11-29",2600.0,2600.0,2000.0,2200.0,44700],["2019-12-02",2100.0,2100.0,2100.0,2100.0,0],["2019-12-03",2100.0,2100.0,2100.0,2100.0,0],["2019-12-04",2100.0,2100.0,2100.0,2100.0,0],["2019-12-05",2100.0,2100.0,2100.0,2100.0,0],["2019-12-06",2000.0,2400.0,1800.0,2400.0,113300],["2019-12-09",2200.0,2200.0,2200.0,2200.0,0],["2019-12-10",2200.0,2200.0,2200.0,2200.0,0],["2019-12-11",2200.0,2200.0,2200.0,2200.0,0],["2019-12-12",2200.0,2200.0,2200.0,2200.0,0],["2019-12-13",2500.0,2500.0,2500.0,2500.0,3500],["2019-12-16",2500.0,2500.0,2500.0,2500.0,0],["2019-12-17",2500.0,2500.0,2500.0,2500.0,0],["2019-12-18",2500.0,2500.0,2500.0,2500.0,0],["2019-12-19",2500.0,2500.0,2500.0,2500.0,0],["2019-12-20",2500.0,2500.0,2200.0,2300.0,90400],["2019-12-23",2200.0,2200.0,2200.0,2200.0,0],["2019-12-24",2200.0,2200.0,2200.0,2200.0,0],["2019-12-25",2200.0,2200.0,2200.0,2200.0,0],["2019-12-26",2200.0,2200.0,2200.0,2200.0,0],["2019-12-27",2100.0,2200.0,2100.0,2100.0,82800],["2019-12-30",2100.0,2100.0,2100.0,2100.0,0],["2019-12-31",2100.0,2100.0,2100.0,2100.0,0],["2020-01-02",2100.0,2100.0,2100.0,2100.0,0],["2020-01-03",2100.0,2400.0,1800.0,2300.0,127600],["2020-01-06",2100.0,2100.0,2100.0,2100.0,0],["2020-01-07",2100.0,2100.0,2100.0,2100.0,0],["2020-01-08",2100.0,2100.0,2100.0,2100.0,0],["2020-01-09",2100.0,2100.0,2100.0,2100.0,0],["2020-01-10",2100.0,2100.0,2100.0,2100.0,54400],["2020-01-13",2100.0,2100.0,2100.0,2100.0,0],["2020-01-14",2100.0,2100.0,2100.0,2100.0,0],["2020-01-15",2100.0,2100.0,2100.0,2100.0,0],["2020-01-16",2100.0,2100.0,2100.0,2100.0,0],["2020-01-17",2000.0,2400.0,2000.0,2000.0,23100],["2020-01-20",2000.0,2000.0,2000.0,2000.0,0],["2020-01-21",2000.0,2000.0,2000.0,2000.0,0],["2020-01-22",2000.0,2000.0,2000.0,2000.0,0],["2020-01-30",2000.0,2000.0,2000.0,2000.0,0],["2020-01-31",2000.0,2000.0,2000.0,2000.0,23700],["2020-02-03",2000.0,2000.0,2000.0,2000.0,0],["2020-02-04",2000.0,2000.0,2000.0,2000.0,0],["2020-02-05",2000.0,2000.0,2000.0,2000.0,0],["2020-02-06",2000.0,2000.0,2000.0,2000.0,0],["2020-02-07",1800.0,1800.0,1800.0,1800.0,11000],["2020-02-10",1800.0,1800.0,1800.0,1800.0,0],["2020-02-11",1800.0,1800.0,1800.0,1800.0,0],["2020-02-12",1800.0,1800.0,1800.0,1800.0,0],["2020-02-13",1800.0,1800.0,1800.0,1800.0,0],["2020-02-14",1900.0,1900.0,1900.0,1900.0,100],["2020-02-17",1900.0,1900.0,1900.0,1900.0,0],["2020-02-18",1900.0,1900.0,1900.0,1900.0,0],["2020-02-19",1900.0,1900.0,1900.0,1900.0,0],["2020-02-20",1900.0,1900.0,1900.0,1900.0,0],["2020-02-21",2000.0,2000.0,1900.0,1900.0,50100],["2020-02-24",2000.0,2000.0,2000.0,2000.0,0],["2020-02-25",2000.0,2000.0,2000.0,2000.0,0],["2020-02-26",2000.0,2000.0,2000.0,2000.0,0],["2020-02-27",2000.0,2000.0,2000.0,2000.0,0],["2020-02-28",2000.0,2000.0,2000.0,2000.0,0],["2020-03-02",2000.0,2000.0,2000.0,2000.0,0],["2020-03-03",2000.0,2000.0,2000.0,2000.0,0],["2020-03-04",2000.0,2000.0,2000.0,2000.0,0],["2020-03-05",2000.0,2000.0,2000.0,2000.0,0],["2020-03-06",1700.0,1700.0,1700.0,1700.0,6900],["2020-03-09",1700.0,1700.0,1700.0,1700.0,0],["2020-03-10",1700.0,1700.0,1700.0,1700.0,0],["2020-03-11",1700.0,1700.0,1700.0,1700.0,0],["2020-03-12",1700.0,1700.0,1700.0,1700.0,0],["2020-03-13",1500.0,1500.0,1500.0,1500.0,100],["2020-03-16",1500.0,1500.0,1500.0,1500.0,0],["2020-03-17",1500.0,1500.0,1500.0,1500.0,0],["2020-03-18",1500.0,1500.0,1500.0,1500.0,0],["2020-03-19",1500.0,1500.0,1500.0,1500.0,0],["2020-03-20",1700.0,1700.0,1700.0,1700.0,100],["2020-03-23",1700.0,1700.0,1700.0,1700.0,0],["2020-03-24",1700.0,1700.0,1700.0,1700.0,0],["2020-03-25",1700.0,1700.0,1700.0,1700.0,0],["2020-03-26",1700.0,1700.0,1700.0,1700.0,0],["2020-03-27",1700.0,1700.0,1700.0,1700.0,0],["2020-03-30",1700.0,1700.0,1700.0,1700.0,0],["2020-03-31",1700.0,1700.0,1700.0,1700.0,0],["2020-04-01",1700.0,1700.0,1700.0,1700.0,0],["2020-04-03",1900.0,1900.0,1900.0,1900.0,100],["2020-04-06",1900.0,1900.0,1900.0,1900.0,0],["2020-04-07",1900.0,1900.0,1900.0,1900.0,0],["2020-04-08",1900.0,1900.0,1900.0,1900.0,0],["2020-04-09",1900.0,1900.0,1900.0,1900.0,0],["2020-04-10",1700.0,1700.0,1700.0,1700.0,23600],["2020-04-13",1700.0,1700.0,1700.0,1700.0,0],["2020-04-14",1700.0,1700.0,1700.0,1700.0,0],["2020-04-15",1700.0,1700.0,1700.0,1700.0,0],["2020-04-16",1700.0,1700.0,1700.0,1700.0,0],["2020-04-17",1500.0,1500.0,1500.0,1500.0,21200],["2020-04-20",1500.0,1500.0,1500.0,1500.0,0],["2020-04-21",1500.0,1500.0,1500.0,1500.0,0],["2020-04-22",1500.0,1500.0,1500.0,1500.0,0],["2020-04-23",1500.0,1500.0,1500.0,1500.0,0],["2020-04-24",1700.0,1700.0,1500.0,1500.0,12100],["2020-04-27",1500.0,1500.0,1500.0,1500.0,0],["2020-04-28",1500.0,1500.0,1500.0,1500.0,0],["2020-04-29",1500.0,1500.0,1500.0,1500.0,0],["2020-05-04",1500.0,1500.0,1500.0,1500.0,0],["2020-05-05",1500.0,1500.0,1500.0,1500.0,0],["2020-05-06",1500.0,1500.0,1500.0,1500.0,0],["2020-05-07",1500.0,1500.0,1500.0,1500.0,0],["2020-05-08",1700.0,1700.0,1300.0,1300.0,1100],["2020-05-11",1300.0,1300.0,1300.0,1300.0,0],["2020-05-12",1300.0,1300.0,1300.0,1300.0,0],["2020-05-13",1300.0,1300.0,1300.0,1300.0,0],["2020-05-14",1300.0,1300.0,1300.0,1300.0,0],["2020-05-15",1300.0,1300.0,1300.0,1300.0,87900],["2020-05-18",1300.0,1300.0,1300.0,1300.0,0],["2020-05-19",1300.0,1300.0,1300.0,1300.0,0],["2020-05-20",1300.0,1300.0,1300.0,1300.0,0],["2020-05-21",1300.0,1300.0,1300.0,1300.0,0],["2020-05-22",1300.0,1300.0,1300.0,1300.0,104000],["2020-05-25",1300.0,1300.0,1300.0,1300.0,0],["2020-05-26",1300.0,1300.0,1300.0,1300.0,0],["2020-05-27",1300.0,1300.0,1300.0,1300.0,0],["2020-05-28",1300.0,1300.0,1300.0,1300.0,0],["2020-05-29",1300.0,1300.0,1300.0,1300.0,38000],["2020-06-01",1300.0,1300.0,1300.0,1300.0,0],["2020-06-02",1300.0,1300.0,1300.0,1300.0,0],["2020-06-03",1300.0,1300.0,1300.0,1300.0,0],["2020-06-04",1300.0,1300.0,1300.0,1300.0,0],["2020-06-05",1300.0,1400.0,1300.0,1400.0,4500],["2020-06-08",1400.0,1400.0,1400.0,1400.0,0],["2020-06-09",1400.0,1400.0,1400.0,1400.0,0],["2020-06-10",1400.0,1400.0,1400.0,1400.0,0],["2020-06-11",1400.0,1400.0,1400.0,1400.0,0],["2020-06-12",1300.0,1300.0,1300.0,1300.0,197000],["2020-06-15",1300.0,1300.0,1300.0,1300.0,0],["2020-06-16",1300.0,1300.0,1300.0,1300.0,0],["2020-06-17",1300.0,1300.0,1300.0,1300.0,0],["2020-06-18",1300.0,1300.0,1300.0,1300.0,0],["2020-06-19",1200.0,1200.0,1200.0,1200.0,1300],["2020-06-22",1200.0,1200.0,1200.0,1200.0,0],["2020-06-23",1200.0,1200.0,1200.0,1200.0,0],["2020-06-24",1200.0,1200.0,1200.0,1200.0,0],["2020-06-25",1200.0,1200.0,1200.0,1200.0,0],["2020-06-26",1100.0,1100.0,1100.0,1100.0,1500],["2020-06-29",1100.0,1100.0,1100.0,1100.0,0],["2020-06-30",1100.0,1100.0,1100.0,1100.0,0],["2020-07-01",1100.0,1100.0,1100.0,1100.0,0],["2020-07-02",1100.0,1100.0,1100.0,1100.0,0],["2020-07-03",1100.0,1100.0,1100.0,1100.0,5000],["2020-07-06",1100.0,1100.0,1100.0,1100.0,0],["2020-07-07",1100.0,1100.0,1100.0,1100.0,0],["2020-07-08",1100.0,1100.0,1100.0,1100.0,0],["2020-07-09",1100.0,1100.0,1100.0,1100.0,0],["2020-07-10",1200.0,1200.0,1200.0,1200.0,1700],["2020-07-13",1200.0,1200.0,1200.0,1200.0,0],["2020-07-14",1200.0,1200.0,1200.0,1200.0,0],["2020-07-15",1200.0,1200.0,1200.0,1200.0,0],["2020-07-16",1200.0,1200.0,1200.0,1200.0,0],["2020-07-17",1100.0,1100.0,1100.0,1100.0,77800],["2020-07-20",1100.0,1100.0,1100.0,1100.0,0],["2020-07-21",1100.0,1100.0,1100.0,1100.0,0],["2020-07-22",1100.0,1100.0,1100.0,1100.0,0],["2020-07-23",1100.0,1100.0,1100.0,1100.0,0],["2020-07-24",1100.0,1100.0,1100.0,1100.0,1000],["2020-07-27",1100.0,1100.0,1100.0,1100.0,0],["2020-07-28",1100.0,1100.0,1100.0,1100.0,0],["2020-07-29",1100.0,1100.0,1100.0,1100.0,0],["2020-07-30",1100.0,1100.0,1100.0,1100.0,0],["2020-07-31",1100.0,1100.0,1100.0,1100.0,0],["2020-08-03",1100.0,1100.0,1100.0,1100.0,0],["2020-08-04",1100.0,1100.0,1100.0,1100.0,0],["2020-08-05",1100.0,1100.0,1100.0,1100.0,0],["2020-08-06",1100.0,1100.0,1100.0,1100.0,0],["2020-08-07",1200.0,1200.0,1100.0,1200.0,71100],["2020-08-10",1200.0,1200.0,1200.0,1200.0,0],["2020-08-11",1200.0,1200.0,1200.0,1200.0,0],["2020-08-12",1200.0,1200.0,1200.0,1200.0,0],["2020-08-13",1200.0,1200.0,1200.0,1200.0,0],["2020-08-14",1200.0,1200.0,1200.0,1200.0,21200],["2020-08-17",1200.0,1200.0,1200.0,1200.0,0],["2020-08-18",1200.0,1200.0,1200.0,1200.0,0],["2020-08-19",1200.0,1200.0,1200.0,1200.0,0],["2020-08-20",1200.0,1200.0,1200.0,1200.0,0],["2020-08-21",1200.0,1200.0,1200.0,1200.0,20400],["2020-08-24",1200.0,1200.0,1200.0,1200.0,0],["2020-08-25",1200.0,1200.0,1200.0,1200.0,0],["2020-08-26",1200.0,1200.0,1200.0,1200.0,0],["2020-08-27",1200.0,1200.0,1200.0,1200.0,0],["2020-08-28",1200.0,1200.0,1200.0,1200.0,81000],["2020-08-31",1200.0,1200.0,1200.0,1200.0,0],["2020-09-01",1200.0,1200.0,1200.0,1200.0,0],["2020-09-03",1200.0,1200.0,1200.0,1200.0,0],["2020-09-04",1200.0,1200.0,1200.0,1200.0,0],["2020-09-07",1200.0,1200.0,1200.0,1200.0,0],["2020-09-08",1200.0,1200.0,1200.0,1200.0,0],["2020-09-09",1200.0,1200.0,1200.0,1200.0,0],["2020-09-10",1200.0,1200.0,1200.0,1200.0,0],["2020-09-11",1200.0,1200.0,1200.0,1200.0,50400],["2020-09-14",1200.0,1200.0,1200.0,1200.0,0],["2020-09-15",1200.0,1200.0,1200.0,1200.0,0],["2020-09-16",1200.0,1200.0,1200.0,1200.0,0],["2020-09-17",1200.0,1200.0,1200.0,1200.0,0],["2020-09-18",1300.0,1300.0,1200.0,1200.0,60600],["2020-09-21",1200.0,1200.0,1200.0,1200.0,0],["2020-09-22",1200.0,1200.0,1200.0,1200.0,0],["2020-09-23",1200.0,1200.0,1200.0,1200.0,0],["2020-09-24",1200.0,1200.0,1200.0,1200.0,0],["2020-09-25",1200.0,1300.0,1200.0,1200.0,12200],["2020-09-28",1200.0,1200.0,1200.0,1200.0,0],["2020-09-29",1200.0,1200.0,1200.0,1200.0,0],["2020-09-30",1200.0,1200.0,1200.0,1200.0,0],["2020-10-01",1200.0,1200.0,1200.0,1200.0,0],["2020-10-02",1200.0,1200.0,1200.0,1200.0,19700],["2020-10-05",1200.0,1200.0,1200.0,1200.0,0],["2020-10-06",1200.0,1200.0,1200.0,1200.0,0],["2020-10-07",1200.0,1200.0,1200.0,1200.0,0],["2020-10-08",1200.0,1200.0,1200.0,1200.0,0],["2020-10-09",1200.0,1200.0,1100.0,1200.0,53200],["2020-10-12",1200.0,1200.0,1200.0,1200.0,0],["2020-10-13",1200.0,1200.0,1200.0,1200.0,0],["2020-10-14",1200.0,1200.0,1200.0,1200.0,0],["2020-10-15",1200.0,1200.0,1200.0,1200.0,0],["2020-10-16",1300.0,1300.0,1200.0,1200.0,88200],["2020-10-19",1200.0,1200.0,1200.0,1200.0,0],["2020-10-20",1200.0,1200.0,1200.0,1200.0,0],["2020-10-21",1200.0,1200.0,1200.0,1200.0,0],["2020-10-22",1200.0,1200.0,1200.0,1200.0,0],["2020-10-23",1200.0,1200.0,1200.0,1200.0,70300],["2020-10-26",1200.0,1200.0,1200.0,1200.0,0],["2020-10-27",1200.0,1200.0,1200.0,1200.0,0],["2020-10-28",1200.0,1200.0,1200.0,1200.0,0],["2020-10-29",1200.0,1200.0,1200.0,1200.0,0],["2020-10-30",1200.0,1200.0,1200.0,1200.0,97000],["2020-11-02",1200.0,1200.0,1200.0,1200.0,0],["2020-11-03",1200.0,1200.0,1200.0,1200.0,0],["2020-11-04",1200.0,1200.0,1200.0,1200.0,0],["2020-11-05",1200.0,1200.0,1200.0,1200.0,0],["2020-11-06",1200.0,1200.0,1100.0,1100.0,41800],["2020-11-09",1200.0,1200.0,1200.0,1200.0,0],["2020-11-10",1200.0,1200.0,1200.0,1200.0,0],["2020-11-11",1200.0,1200.0,1200.0,1200.0,0],["2020-11-12",1200.0,1200.0,1200.0,1200.0,0],["2020-11-13",1300.0,1300.0,1300.0,1300.0,100],["2020-11-16",1300.0,1300.0,1300.0,1300.0,0],["2020-11-17",1300.0,1300.0,1300.0,1300.0,0],["2020-11-18",1300.0,1300.0,1300.0,1300.0,0],["2020-11-19",1300.0,1300.0,1300.0,1300.0,0],["2020-11-20",1200.0,1200.0,1200.0,1200.0,112800],["2020-11-23",1200.0,1200.0,1200.0,1200.0,0],["2020-11-24",1200.0,1200.0,1200.0,1200.0,0],["2020-11-25",1200.0,1200.0,1200.0,1200.0,0],["2020-11-26",1200.0,1200.0,1200.0,1200.0,0],["2020-11-27",1100.0,1100.0,1100.0,1100.0,16100],["2020-11-30",1100.0,1100.0,1100.0,1100.0,0],["2020-12-01",1100.0,1100.0,1100.0,1100.0,0],["2020-12-02",1100.0,1100.0,1100.0,1100.0,0],["2020-12-03",1100.0,1100.0,1100.0,1100.0,0],["2020-12-04",1000.0,1200.0,1000.0,1200.0,2800],["2020-12-07",1000.0,1000.0,1000.0,1000.0,0],["2020-12-08",1000.0,1000.0,1000.0,1000.0,0],["2020-12-09",1000.0,1000.0,1000.0,1000.0,0],["2020-12-10",1000.0,1000.0,1000.0,1000.0,0],["2020-12-11",1000.0,1000.0,1000.0,1000.0,105500],["2020-12-14",1000.0,1000.0,1000.0,1000.0,0],["2020-12-15",1000.0,1000.0,1000.0,1000.0,0],["2020-12-16",1000.0,1000.0,1000.0,1000.0,0],["2020-12-17",1000.0,1000.0,1000.0,1000.0,0],["2020-12-18",1000.0,1000.0,1000.0,1000.0,9500],["2020-12-21",1000.0,1000.0,1000.0,1000.0,0],["2020-12-22",1000.0,1000.0,1000.0,1000.0,0],["2020-12-23",1000.0,1000.0,1000.0,1000.0,0],["2020-12-24",1000.0,1000.0,1000.0,1000.0,0],["2020-12-25",1000.0,1000.0,1000.0,1000.0,100],["2020-12-28",1000.0,1000.0,1000.0,1000.0,0],["2020-12-29",1000.0,1000.0,1000.0,1000.0,0],["2020-12-30",1000.0,1000.0,1000.0,1000.0,0],["2020-12-31",1000.0,1000.0,1000.0,1000.0,0],["2021-01-04",1000.0,1000.0,1000.0,1000.0,0],["2021-01-05",1000.0,1000.0,1000.0,1000.0,0],["2021-01-06",1000.0,1000.0,1000.0,1000.0,0],["2021-01-07",1000.0,1000.0,1000.0,1000.0,0],["2021-01-08",1100.0,1100.0,1100.0,1100.0,17700],["2021-01-11",1100.0,1100.0,1100.0,1100.0,0],["2021-01-12",1100.0,1100.0,1100.0,1100.0,0],["2021-01-13",1100.0,1100.0,1100.0,1100.0,0],["2021-01-14",1100.0,1100.0,1100.0,1100.0,0],["2021-01-15",1100.0,1200.0,1100.0,1200.0,66400],["2021-01-18",1200.0,1200.0,1200.0,1200.0,0],["2021-01-19",1200.0,1200.0,1200.0,1200.0,0],["2021-01-20",1200.0,1200.0,1200.0,1200.0,0],["2021-01-21",1200.0,1200.0,1200.0,1200.0,0],["2021-01-22",1300.0,1300.0,1300.0,1300.0,800],["2021-01-25",1300.0,1300.0,1300.0,1300.0,0],["2021-01-26",1300.0,1300.0,1300.0,1300.0,0],["2021-01-27",1300.0,1300.0,1300.0,1300.0,0],["2021-01-28",1300.0,1300.0,1300.0,1300.0,0],["2021-01-29",1400.0,1400.0,1400.0,1400.0,17300],["2021-02-01",1400.0,1400.0,1400.0,1400.0,0],["2021-02-02",1400.0,1400.0,1400.0,1400.0,0],["2021-02-03",1400.0,1400.0,1400.0,1400.0,0],["2021-02-04",1400.0,1400.0,1400.0,1400.0,0],["2021-02-05",1600.0,1600.0,1200.0,1600.0,22600],["2021-02-08",1500.0,1500.0,1500.0,1500.0,0],["2021-02-09",1500.0,1500.0,1500.0,1500.0,0],["2021-02-17",1500.0,1500.0,1500.0,1500.0,0],["2021-02-18",1500.0,1500.0,1500.0,1500.0,0],["2021-02-19",1500.0,1500.0,1500.0,1500.0,13900],["2021-02-22",1500.0,1500.0,1500.0,1500.0,0],["2021-02-23",1500.0,1500.0,1500.0,1500.0,0],["2021-02-24",1500.0,1500.0,1500.0,1500.0,0],["2021-02-25",1500.0,1500.0,1500.0,1500.0,0],["2021-02-26",1700.0,1700.0,1500.0,1700.0,8300],["2021-03-01",1700.0,1700.0,1700.0,1700.0,0],["2021-03-02",1700.0,1700.0,1700.0,1700.0,0],["2021-03-03",1700.0,1700.0,1700.0,1700.0,0],["2021-03-04",1700.0,1700.0,1700.0,1700.0,0],["2021-03-05",1800.0,1900.0,1800.0,1900.0,10900],["2021-03-08",1900.0,1900.0,1900.0,1900.0,0],["2021-03-09",1900.0,1900.0,1900.0,1900.0,0],["2021-03-10",1900.0,1900.0,1900.0,1900.0,0],["2021-03-11",1900.0,1900.0,1900.0,1900.0,0],["2021-03-12",2100.0,2100.0,2100.0,2100.0,27900],["2021-03-15",2100.0,2100.0,2100.0,2100.0,0],["2021-03-16",2100.0,2100.0,2100.0,2100.0,0],["2021-03-17",2100.0,2100.0,2100.0,2100.0,0],["2021-03-18",2100.0,2100.0,2100.0,2100.0,0],["2021-03-19",2400.0,2400.0,2200.0,2200.0,34700],["2021-03-22",2300.0,2300.0,2300.0,2300.0,0],["2021-03-23",2300.0,2300.0,2300.0,2300.0,0],["2021-03-24",2300.0,2300.0,2300.0,2300.0,0],["2021-03-25",2300.0,2300.0,2300.0,2300.0,0],["2021-03-26",2500.0,2500.0,2200.0,2200.0,5200],["2021-03-29",2200.0,2200.0,2200.0,2200.0,0],["2021-03-30",2200.0,2200.0,2200.0,2200.0,0],["2021-03-31",2200.0,2200.0,2200.0,2200.0,0],["2021-04-01",2200.0,2200.0,2200.0,2200.0,0],["2021-04-02",2400.0,2400.0,2400.0,2400.0,100],["2021-04-05",2400.0,2400.0,2400.0,2400.0,0],["2021-04-06",2400.0,2400.0,2400.0,2400.0,0],["2021-04-07",2400.0,2400.0,2400.0,2400.0,0],["2021-04-08",2400.0,2400.0,2400.0,2400.0,0],["2021-04-09",2400.0,2700.0,2400.0,2600.0,42000],["2021-04-12",2600.0,2600.0,2600.0,2600.0,0],["2021-04-13",2600.0,2600.0,2600.0,2600.0,0],["2021-04-14",2600.0,2600.0,2600.0,2600.0,0],["2021-04-15",2600.0,2600.0,2600.0,2600.0,0],["2021-04-16",2700.0,2800.0,2300.0,2700.0,81700],["2021-04-19",2700.0,2700.0,2700.0,2700.0,0],["2021-04-20",2700.0,2700.0,2700.0,2700.0,0],["2021-04-22",2700.0,2700.0,2700.0,2700.0,0],["2021-04-23",2700.0,2700.0,2600.0,2600.0,105900],["2021-04-26",2700.0,2700.0,2700.0,2700.0,0],["2021-04-27",2700.0,2700.0,2700.0,2700.0,0],["2021-04-28",2700.0,2700.0,2700.0,2700.0,0],["2021-04-29",2700.0,2700.0,2700.0,2700.0,0],["2021-05-04",2700.0,2700.0,2700.0,2700.0,0],["2021-05-05",2700.0,2700.0,2700.0,2700.0,0],["2021-05-06",2700.0,2700.0,2700.0,2700.0,0],["2021-05-07",2300.0,2300.0,2300.0,2300.0,57500],["2021-05-10",2300.0,2300.0,2300.0,2300.0,0],["2021-05-11",2300.0,2300.0,2300.0,2300.0,0],["2021-05-12",2300.0,2300.0,2300.0,2300.0,0],["2021-05-13",2300.0,2300.0,2300.0,2300.0,0],["2021-05-14",2300.0,2400.0,2300.0,2400.0,7700],["2021-05-17",2400.0,2400.0,2400.0,2400.0,0],["2021-05-18",2400.0,2400.0,2400.0,2400.0,0],["2021-05-19",2400.0,2400.0,2400.0,2400.0,0],["2021-05-20",2400.0,2400.0,2400.0,2400.0,0],["2021-05-21",2300.0,2300.0,2100.0,2100.0,22300],["2021-05-24",2100.0,2100.0,2100.0,2100.0,0],["2021-05-25",2100.0,2100.0,2100.0,2100.0,0],["2021-05-26",2100.0,2100.0,2100.0,2100.0,0],["2021-05-27",2100.0,2100.0,2100.0,2100.0,0],["2021-05-28",2100.0,2100.0,1800.0,1800.0,33800],["2021-05-31",1900.0,1900.0,1900.0,1900.0,0],["2021-06-01",1900.0,1900.0,1900.0,1900.0,0],["2021-06-02",1900.0,1900.0,1900.0,1900.0,0],["2021-06-03",1900.0,1900.0,1900.0,1900.0,0],["2021-06-04",1900.0,1900.0,1900.0,1900.0,0],["2021-06-07",1900.0,1900.0,1900.0,1900.0,0],["2021-06-08",1900.0,1900.0,1900.0,1900.0,0],["2021-06-09",1900.0,1900.0,1900.0,1900.0,0],["2021-06-10",1900.0,1900.0,1900.0,1900.0,0],["2021-06-11",2100.0,2100.0,1900.0,1900.0,93900],["2021-06-14",2000.0,2000.0,2000.0,2000.0,0],["2021-06-15",2000.0,2000.0,2000.0,2000.0,0],["2021-06-16",2000.0,2000.0,2000.0,2000.0,0],["2021-06-17",2000.0,2000.0,2000.0,2000.0,0],["2021-06-18",2200.0,2200.0,1800.0,1800.0,15400],["2021-06-21",2000.0,2000.0,2000.0,2000.0,0],["2021-06-22",2000.0,2000.0,2000.0,2000.0,0],["2021-06-23",2000.0,2000.0,2000.0,2000.0,0],["2021-06-24",2000.0,2000.0,2000.0,2000.0,0],["2021-06-25",2200.0,2200.0,1800.0,2000.0,20700],["2021-06-28",1900.0,1900.0,1900.0,1900.0,0],["2021-06-29",1900.0,1900.0,1900.0,1900.0,0],["2021-06-30",1900.0,1900.0,1900.0,1900.0,0],["2021-07-01",1900.0,1900.0,1900.0,1900.0,0],["2021-07-02",2000.0,2100.0,1800.0,1800.0,32900],["2021-07-05",1900.0,1900.0,1900.0,1900.0,0],["2021-07-06",1900.0,1900.0,1900.0,1900.0,0],["2021-07-07",1900.0,1900.0,1900.0,1900.0,0],["2021-07-08",1900.0,1900.0,1900.0,1900.0,0],["2021-07-09",1800.0,1900.0,1700.0,1700.0,49900],["2021-07-12",1700.0,1700.0,1700.0,1700.0,0],["2021-07-13",1700.0,1700.0,1700.0,1700.0,0],["2021-07-14",1700.0,1700.0,1700.0,1700.0,0],["2021-07-15",1700.0,1700.0,1700.0,1700.0,0],["2021-07-16",1900.0,1900.0,1700.0,1700.0,3400],["2021-07-19",1800.0,1800.0,1800.0,1800.0,0],["2021-07-20",1800.0,1800.0,1800.0,1800.0,0],["2021-07-21",1800.0,1800.0,1800.0,1800.0,0],["2021-07-22",1800.0,1800.0,1800.0,1800.0,0],["2021-07-23",1600.0,1600.0,1600.0,1600.0,62400],["2021-07-26",1600.0,1600.0,1600.0,1600.0,0],["2021-07-27",1600.0,1600.0,1600.0,1600.0,0],["2021-07-28",1600.0,1600.0,1600.0,1600.0,0],["2021-07-29",1600.0,1600.0,1600.0,1600.0,0],["2021-07-30",1700.0,1700.0,1600.0,1700.0,5300],["2021-08-02",1600.0,1600.0,1600.0,1600.0,0],["2021-08-03",1600.0,1600.0,1600.0,1600.0,0],["2021-08-04",1600.0,1600.0,1600.0,1600.0,0],["2021-08-05",1600.0,1600.0,1600.0,1600.0,0],["2021-08-06",1800.0,1800.0,1600.0,1600.0,32200],["2021-08-09",1600.0,1600.0,1600.0,1600.0,0],["2021-08-10",1600.0,1600.0,1600.0,1600.0,0],["2021-08-11",1600.0,1600.0,1600.0,1600.0,0],["2021-08-12",1600.0,1600.0,1600.0,1600.0,0],["2021-08-13",1800.0,1800.0,1600.0,1700.0,5700],["2021-08-16",1700.0,1700.0,1700.0,1700.0,0],["2021-08-17",1700.0,1700.0,1700.0,1700.0,0],["2021-08-18",1700.0,1700.0,1700.0,1700.0,0],["2021-08-19",1700.0,1700.0,1700.0,1700.0,0],["2021-08-20",1700.0,1700.0,1600.0,1600.0,11200],["2021-08-23",1600.0,1600.0,1600.0,1600.0,0],["2021-08-24",1600.0,1600.0,1600.0,1600.0,0],["2021-08-25",1600.0,1600.0,1600.0,1600.0,0],["2021-08-26",1600.0,1600.0,1600.0,1600.0,0],["2021-08-27",1500.0,1500.0,1500.0,1500.0,8300],["2021-08-30",1500.0,1500.0,1500.0,1500.0,0],["2021-08-31",1500.0,1500.0,1500.0,1500.0,0],["2021-09-01",1500.0,1500.0,1500.0,1500.0,0],["2021-09-06",1500.0,1500.0,1500.0,1500.0,0],["2021-09-07",1500.0,1500.0,1500.0,1500.0,0],["2021-09-08",1500.0,1500.0,1500.0,1500.0,0],["2021-09-09",1500.0,1500.0,1500.0,1500.0,0],["2021-09-10",1500.0,1500.0,1300.0,1500.0,42300],["2021-09-13",1500.0,1500.0,1500.0,1500.0,0],["2021-09-14",1500.0,1500.0,1500.0,1500.0,0],["2021-09-15",1500.0,1500.0,1500.0,1500.0,0],["2021-09-16",1500.0,1500.0,1500.0,1500.0,0],["2021-09-17",1500.0,1700.0,1500.0,1700.0,141500],["2021-09-20",1600.0,1600.0,1600.0,1600.0,0],["2021-09-21",1600.0,1600.0,1600.0,1600.0,0],["2021-09-22",1600.0,1600.0,1600.0,1600.0,0],["2021-09-23",1600.0,1600.0,1600.0,1600.0,0],["2021-09-24",1800.0,1800.0,1700.0,1800.0,49200],["2021-09-27",1800.0,1800.0,1800.0,1800.0,0],["2021-09-28",1800.0,1800.0,1800.0,1800.0,0],["2021-09-29",1800.0,1800.0,1800.0,1800.0,0],["2021-09-30",1800.0,1800.0,1800.0,1800.0,0],["2021-10-01",1900.0,2000.0,1800.0,2000.0,101200],["2021-10-04",2000.0,2000.0,2000.0,2000.0,0],["2021-10-05",2000.0,2000.0,2000.0,2000.0,0],["2021-10-06",2000.0,2000.0,2000.0,2000.0,0],["2021-10-07",2000.0,2000.0,2000.0,2000.0,0],["2021-10-08",2200.0,2300.0,2100.0,2300.0,138700],["2021-10-11",2300.0,2300.0,2300.0,2300.0,0],["2021-10-12",2300.0,2300.0,2300.0,2300.0,0],["2021-10-13",2300.0,2300.0,2300.0,2300.0,0],["2021-10-14",2300.0,2300.0,2300.0,2300.0,0],["2021-10-15",2600.0,2600.0,2000.0,2100.0,210900],["2021-10-18",2100.0,2100.0,2100.0,2100.0,0],["2021-10-19",2100.0,2100.0,2100.0,2100.0,0],["2021-10-20",2100.0,2100.0,2100.0,2100.0,0],["2021-10-21",2100.0,2100.0,2100.0,2100.0,0],["2021-10-22",2100.0,2400.0,1900.0,2200.0,312100],["2021-10-25",2300.0,2300.0,2300.0,2300.0,0],["2021-10-26",2300.0,2300.0,2300.0,2300.0,0],["2021-10-27",2300.0,2300.0,2300.0,2300.0,0],["2021-10-28",2300.0,2300.0,2300.0,2300.0,0],["2021-10-29",2300.0,2600.0,2300.0,2600.0,445600],["2021-11-01",2600.0,2600.0,2600.0,2600.0,0],["2021-11-02",2600.0,2600.0,2600.0,2600.0,0],["2021-11-03",2600.0,2600.0,2600.0,2600.0,0],["2021-11-04",2600.0,2600.0,2600.0,2600.0,0],["2021-11-05",2900.0,2900.0,2400.0,2600.0,201300],["2021-11-08",2700.0,2700.0,2700.0,2700.0,0],["2021-11-09",2700.0,2700.0,2700.0,2700.0,0],["2021-11-10",2700.0,2700.0,2700.0,2700.0,0],["2021-11-11",2700.0,2700.0,2700.0,2700.0,0],["2021-11-12",2700.0,2900.0,2300.0,2800.0,218900],["2021-11-15",2600.0,2600.0,2600.0,2600.0,0],["2021-11-16",2600.0,2600.0,2600.0,2600.0,0],["2021-11-17",2600.0,2600.0,2600.0,2600.0,0],["2021-11-18",2600.0,2600.0,2600.0,2600.0,0],["2021-11-19",2600.0,2900.0,2600.0,2900.0,632600],["2021-11-22",2900.0,2900.0,2900.0,2900.0,0],["2021-11-23",2900.0,2900.0,2900.0,2900.0,0],["2021-11-24",2900.0,2900.0,2900.0,2900.0,0],["2021-11-25",2900.0,2900.0,2900.0,2900.0,0],["2021-11-26",3200.0,3300.0,2500.0,3300.0,479300],["2021-11-29",3300.0,3300.0,3300.0,3300.0,0],["2021-11-30",3300.0,3300.0,3300.0,3300.0,0],["2021-12-01",3300.0,3300.0,3300.0,3300.0,0],["2021-12-02",3300.0,3300.0,3300.0,3300.0,0],["2021-12-03",3500.0,3700.0,3500.0,3700.0,257400],["2021-12-06",3700.0,3700.0,3700.0,3700.0,0],["2021-12-07",3700.0,3700.0,3700.0,3700.0,0],["2021-12-08",3700.0,3700.0,3700.0,3700.0,0],["2021-12-09",3700.0,3700.0,3700.0,3700.0,0],["2021-12-10",3900.0,3900.0,3200.0,3200.0,265200],["2021-12-13",3400.0,3400.0,3400.0,3400.0,0],["2021-12-14",3400.0,3400.0,3400.0,3400.0,0],["2021-12-15",3400.0,3400.0,3400.0,3400.0,0],["2021-12-16",3400.0,3400.0,3400.0,3400.0,0],["2021-12-17",3000.0,3300.0,2900.0,2900.0,235700],["2021-12-20",3000.0,3000.0,3000.0,3000.0,0],["2021-12-21",3000.0,3000.0,3000.0,3000.0,0],["2021-12-22",3000.0,3000.0,3000.0,3000.0,0],["2021-12-23",3000.0,3000.0,3000.0,3000.0,0],["2021-12-24",3000.0,3100.0,2600.0,2900.0,118100],["2021-12-27",2800.0,2800.0,2800.0,2800.0,0],["2021-12-28",2800.0,2800.0,2800.0,2800.0,0],["2021-12-29",2800.0,2800.0,2800.0,2800.0,0],["2021-12-30",2800.0,2800.0,2800.0,2800.0,0],["2021-12-31",3000.0,3000.0,2700.0,3000.0,41300],["2022-01-04",2900.0,2900.0,2900.0,2900.0,0],["2022-01-05",2900.0,2900.0,2900.0,2900.0,0],["2022-01-06",2900.0,2900.0,2900.0,2900.0,0],["2022-01-07",2900.0,3300.0,2900.0,3300.0,244600],["2022-01-10",3300.0,3300.0,3300.0,3300.0,0],["2022-01-11",3300.0,3300.0,3300.0,3300.0,0],["2022-01-12",3300.0,3300.0,3300.0,3300.0,0],["2022-01-13",3300.0,3300.0,3300.0,3300.0,0],["2022-01-14",3300.0,3300.0,2900.0,3000.0,61700],["2022-01-17",2900.0,2900.0,2900.0,2900.0,0],["2022-01-18",2900.0,2900.0,2900.0,2900.0,0],["2022-01-19",2900.0,2900.0,2900.0,2900.0,0],["2022-01-20",2900.0,2900.0,2900.0,2900.0,0],["2022-01-21",3000.0,3200.0,3000.0,3100.0,106000],["2022-01-24",3100.0,3100.0,3100.0,3100.0,0],["2022-01-25",3100.0,3100.0,3100.0,3100.0,0],["2022-01-26",3100.0,3100.0,3100.0,3100.0,0],["2022-01-27",3100.0,3100.0,3100.0,3100.0,0],["2022-01-28",3400.0,3500.0,3200.0,3500.0,674000],["2022-02-07",3500.0,3500.0,3500.0,3500.0,0],["2022-02-08",3500.0,3500.0,3500.0,3500.0,0],["2022-02-09",3500.0,3500.0,3500.0,3500.0,0],["2022-02-10",3500.0,3500.0,3500.0,3500.0,0],["2022-02-11",4000.0,4000.0,3500.0,3600.0,132500],["2022-02-14",3600.0,3600.0,3600.0,3600.0,0],["2022-02-15",3600.0,3600.0,3600.0,3600.0,0],["2022-02-16",3600.0,3600.0,3600.0,3600.0,0],["2022-02-17",3600.0,3600.0,3600.0,3600.0,0],["2022-02-18",3500.0,3500.0,3300.0,3400.0,118700],["2022-02-21",3400.0,3400.0,3400.0,3400.0,0],["2022-02-22",3400.0,3400.0,3400.0,3400.0,0],["2022-02-23",3400.0,3400.0,3400.0,3400.0,0],["2022-02-24",3400.0,3400.0,3400.0,3400.0,0],["2022-02-25",3100.0,3300.0,2900.0,3100.0,69000],["2022-02-28",3100.0,3100.0,3100.0,3100.0,0],["2022-03-01",3100.0,3100.0,3100.0,3100.0,0],["2022-03-02",3100.0,3100.0,3100.0,3100.0,0],["2022-03-03",3100.0,3100.0,3100.0,3100.0,0],["2022-03-04",3100.0,3500.0,3100.0,3500.0,193300],["2022-03-07",3400.0,3400.0,3400.0,3400.0,0],["2022-03-08",3400.0,3400.0,3400.0,3400.0,0],["2022-03-09",3400.0,3400.0,3400.0,3400.0,0],["2022-03-10",3400.0,3400.0,3400.0,3400.0,0],["2022-03-11",3500.0,3900.0,3500.0,3900.0,180000],["2022-03-14",3900.0,3900.0,3900.0,3900.0,0],["2022-03-15",3900.0,3900.0,3900.0,3900.0,0],["2022-03-16",3900.0,3900.0,3900.0,3900.0,0],["2022-03-17",3900.0,3900.0,3900.0,3900.0,0],["2022-03-18",4400.0,4400.0,3500.0,3600.0,100700],["2022-03-21",3600.0,3600.0,3600.0,3600.0,0],["2022-03-22",3600.0,3600.0,3600.0,3600.0,0],["2022-03-23",3600.0,3600.0,3600.0,3600.0,0],["2022-03-24",3600.0,3600.0,3600.0,3600.0,0],["2022-03-25",3400.0,3900.0,3300.0,3600.0,50200],["2022-03-28",3700.0,3700.0,3700.0,3700.0,0],["2022-03-29",3700.0,3700.0,3700.0,3700.0,0],["2022-03-30",3700.0,3700.0,3700.0,3700.0,0],["2022-03-31",3700.0,3700.0,3700.0,3700.0,0],["2022-04-01",3400.0,3600.0,3300.0,3300.0,40400],["2022-04-04",3400.0,3400.0,3400.0,3400.0,0],["2022-04-05",3400.0,3400.0,3400.0,3400.0,0],["2022-04-06",3400.0,3400.0,3400.0,3400.0,0],["2022-04-07",3400.0,3400.0,3400.0,3400.0,0],["2022-04-08",3000.0,3300.0,2900.0,3000.0,70800],["2022-04-12",3000.0,3000.0,3000.0,3000.0,0],["2022-04-13",3000.0,3000.0,3000.0,3000.0,0],["2022-04-14",3000.0,3000.0,3000.0,3000.0,0],["2022-04-15",3000.0,3000.0,2600.0,3000.0,14000],["2022-04-18",2700.0,2700.0,2700.0,2700.0,0],["2022-04-19",2700.0,2700.0,2700.0,2700.0,0],["2022-04-20",2700.0,2700.0,2700.0,2700.0,0],["2022-04-21",2700.0,2700.0,2700.0,2700.0,0],["2022-04-22",2300.0,2700.0,2300.0,2600.0,40400],["2022-04-25",2400.0,2400.0,2400.0,2400.0,0],["2022-04-26",2400.0,2400.0,2400.0,2400.0,0],["2022-04-27",2400.0,2400.0,2400.0,2400.0,0],["2022-04-28",2400.0,2400.0,2400.0,2400.0,0],["2022-04-29",2400.0,2700.0,2400.0,2700.0,18800],["2022-05-04",2500.0,2500.0,2500.0,2500.0,0],["2022-05-05",2500.0,2500.0,2500.0,2500.0,0],["2022-05-06",2300.0,2800.0,2300.0,2800.0,83300],["2022-05-09",2800.0,2800.0,2800.0,2800.0,0],["2022-05-10",2800.0,2800.0,2800.0,2800.0,0],["2022-05-11",2800.0,2800.0,2800.0,2800.0,0],["2022-05-12",2800.0,2800.0,2800.0,2800.0,0],["2022-05-13",2500.0,2600.0,2400.0,2400.0,28300],["2022-05-16",2500.0,2500.0,2500.0,2500.0,0],["2022-05-17",2500.0,2500.0,2500.0,2500.0,0],["2022-05-18",2500.0,2500.0,2500.0,2500.0,0],["2022-05-19",2500.0,2500.0,2500.0,2500.0,0],["2022-05-20",2800.0,2800.0,2600.0,2700.0,37400],["2022-05-23",2700.0,2700.0,2700.0,2700.0,0],["2022-05-24",2700.0,2700.0,2700.0,2700.0,0],["2022-05-25",2700.0,2700.0,2700.0,2700.0,0],["2022-05-26",2700.0,2700.0,2700.0,2700.0,0],["2022-05-27",2400.0,3000.0,2300.0,2600.0,9000],["2022-05-30",2500.0,2500.0,2500.0,2500.0,0],["2022-05-31",2500.0,2500.0,2500.0,2500.0,0],["2022-06-01",2500.0,2500.0,2500.0,2500.0,0],["2022-06-02",2500.0,2500.0,2500.0,2500.0,0],["2022-06-03",2500.0,2600.0,2500.0,2500.0,4900],["2022-06-06",2500.0,2500.0,2500.0,2500.0,0],["2022-06-07",2500.0,2500.0,2500.0,2500.0,0],["2022-06-08",2500.0,2500.0,2500.0,2500.0,0],["2022-06-09",2500.0,2500.0,2500.0,2500.0,0],["2022-06-10",2800.0,2800.0,2500.0,2500.0,22900],["2022-06-13",2500.0,2500.0,2500.0,2500.0,0],["2022-06-14",2500.0,2500.0,2500.0,2500.0,0],["2022-06-15",2500.0,2500.0,2500.0,2500.0,0],["2022-06-16",2500.0,2500.0,2500.0,2500.0,0],["2022-06-17",2200.0,2300.0,2200.0,2200.0,6600],["2022-06-20",2200.0,2200.0,2200.0,2200.0,0],["2022-06-21",2200.0,2200.0,2200.0,2200.0,0],["2022-06-22",2200.0,2200.0,2200.0,2200.0,0],["2022-06-23",2200.0,2200.0,2200.0,2200.0,0],["2022-06-24",2200.0,2500.0,2100.0,2500.0,16800],["2022-06-27",2400.0,2400.0,2400.0,2400.0,0],["2022-06-28",2400.0,2400.0,2400.0,2400.0,0],["2022-06-29",2400.0,2400.0,2400.0,2400.0,0],["2022-06-30",2400.0,2400.0,2400.0,2400.0,0],["2022-07-01",2100.0,2200.0,2100.0,2100.0,19600],["2022-07-04",2100.0,2100.0,2100.0,2100.0,0],["2022-07-05",2100.0,2100.0,2100.0,2100.0,0],["2022-07-06",2100.0,2100.0,2100.0,2100.0,0],["2022-07-07",2100.0,2100.0,2100.0,2100.0,0],["2022-07-08",2400.0,2400.0,2100.0,2100.0,4500],["2022-07-11",2100.0,2100.0,2100.0,2100.0,0],["2022-07-12",2100.0,2100.0,2100.0,2100.0,0],["2022-07-13",2100.0,2100.0,2100.0,2100.0,0],["2022-07-14",2100.0,2100.0,2100.0,2100.0,0],["2022-07-15",1900.0,2200.0,1900.0,2200.0,4100],["2022-07-18",2000.0,2000.0,2000.0,2000.0,0],["2022-07-19",2000.0,2000.0,2000.0,2000.0,0],["2022-07-20",2000.0,2000.0,2000.0,2000.0,0],["2022-07-21",2000.0,2000.0,2000.0,2000.0,0],["2022-07-22",2200.0,2300.0,2200.0,2300.0,15600],["2022-07-25",2300.0,2300.0,2300.0,2300.0,0],["2022-07-26",2300.0,2300.0,2300.0,2300.0,0],["2022-07-27",2300.0,2300.0,2300.0,2300.0,0],["2022-07-28",2300.0,2300.0,2300.0,2300.0,0],["2022-07-29",2500.0,2500.0,2400.0,2400.0,16500],["2022-08-01",2400.0,2400.0,2400.0,2400.0,0],["2022-08-02",2400.0,2400.0,2400.0,2400.0,0],["2022-08-03",2400.0,2400.0,2400.0,2400.0,0],["2022-08-04",2400.0,2400.0,2400.0,2400.0,0],["2022-08-05",2400.0,2600.0,2100.0,2600.0,4200],["2022-08-08",2200.0,2200.0,2200.0,2200.0,0],["2022-08-09",2200.0,2200.0,2200.0,2200.0,0],["2022-08-10",2200.0,2200.0,2200.0,2200.0,0],["2022-08-11",2200.0,2200.0,2200.0,2200.0,0],["2022-08-12",2300.0,2500.0,2300.0,2500.0,22700],["2022-08-15",2500.0,2500.0,2500.0,2500.0,0],["2022-08-16",2500.0,2500.0,2500.0,2500.0,0],["2022-08-17",2500.0,2500.0,2500.0,2500.0,0],["2022-08-18",2500.0,2500.0,2500.0,2500.0,0],["2022-08-19",2500.0,2800.0,2500.0,2700.0,33500],["2022-08-22",2800.0,2800.0,2800.0,2800.0,0],["2022-08-23",2800.0,2800.0,2800.0,2800.0,0],["2022-08-24",2800.0,2800.0,2800.0,2800.0,0],["2022-08-25",2800.0,2800.0,2800.0,2800.0,0],["2022-08-26",2900.0,2900.0,2600.0,2600.0,16000],["2022-08-29",2600.0,2600.0,2600.0,2600.0,0],["2022-08-30",2600.0,2600.0,2600.0,2600.0,0],["2022-08-31",2600.0,2600.0,2600.0,2600.0,0],["2022-09-05",2600.0,2600.0,2600.0,2600.0,0],["2022-09-06",2600.0,2600.0,2600.0,2600.0,0],["2022-09-07",2600.0,2600.0,2600.0,2600.0,0],["2022-09-08",2600.0,2600.0,2600.0,2600.0,0],["2022-09-09",2800.0,2800.0,2600.0,2600.0,9500],["2022-09-12",2600.0,2600.0,2600.0,2600.0,0],["2022-09-13",2600.0,2600.0,2600.0,2600.0,0],["2022-09-14",2600.0,2600.0,2600.0,2600.0,0],["2022-09-15",2600.0,2600.0,2600.0,2600.0,0],["2022-09-16",2600.0,2900.0,2400.0,2900.0,15000],["2022-09-19",2600.0,2600.0,2600.0,2600.0,0],["2022-09-20",2600.0,2600.0,2600.0,2600.0,0],["2022-09-21",2600.0,2600.0,2600.0,2600.0,0],["2022-09-22",2600.0,2600.0,2600.0,2600.0,0],["2022-09-23",2600.0,2600.0,2600.0,2600.0,0],["2022-09-26",2600.0,2600.0,2600.0,2600.0,0],["2022-09-27",2600.0,2600.0,2600.0,2600.0,0],["2022-09-28",2600.0,2600.0,2600.0,2600.0,0],["2022-09-29",2600.0,2600.0,2600.0,2600.0,0],["2022-09-30",2600.0,2600.0,2600.0,2600.0,10500],["2022-10-03",2600.0,2600.0,2600.0,2600.0,0],["2022-10-04",2600.0,2600.0,2600.0,2600.0,0],["2022-10-05",2600.0,2600.0,2600.0,2600.0,0],["2022-10-06",2600.0,2600.0,2600.0,2600.0,0],["2022-10-07",2400.0,2400.0,2400.0,2400.0,11800],["2022-10-10",2400.0,2400.0,2400.0,2400.0,0],["2022-10-11",2400.0,2400.0,2400.0,2400.0,0],["2022-10-12",2400.0,2400.0,2400.0,2400.0,0],["2022-10-13",2400.0,2400.0,2400.0,2400.0,0],["2022-10-14",2400.0,2600.0,2400.0,2600.0,16500],["2022-10-17",2500.0,2500.0,2500.0,2500.0,0],["2022-10-18",2500.0,2500.0,2500.0,2500.0,0],["2022-10-19",2500.0,2500.0,2500.0,2500.0,0],["2022-10-20",2500.0,2500.0,2500.0,2500.0,0],["2022-10-21",2400.0,2400.0,2200.0,2400.0,25800],["2022-10-24",2400.0,2400.0,2400.0,2400.0,0],["2022-10-25",2400.0,2400.0,2400.0,2400.0,0],["2022-10-26",2400.0,2400.0,2400.0,2400.0,0],["2022-10-27",2400.0,2400.0,2400.0,2400.0,0],["2022-10-28",2400.0,2700.0,2400.0,2700.0,153300],["2022-10-31",2700.0,2700.0,2700.0,2700.0,0],["2022-11-01",2700.0,2700.0,2700.0,2700.0,0],["2022-11-02",2700.0,2700.0,2700.0,2700.0,0],["2022-11-03",2700.0,2700.0,2700.0,2700.0,0],["2022-11-04",2300.0,2300.0,2300.0,2300.0,1200],["2022-11-07",2300.0,2300.0,2300.0,2300.0,0],["2022-11-08",2300.0,2300.0,2300.0,2300.0,0],["2022-11-09",2300.0,2300.0,2300.0,2300.0,0],["2022-11-10",2300.0,2300.0,2300.0,2300.0,0],["2022-11-11",2300.0,2300.0,2300.0,2300.0,24000],["2022-11-14",2300.0,2300.0,2300.0,2300.0,0],["2022-11-15",2300.0,2300.0,2300.0,2300.0,0],["2022-11-16",2300.0,2300.0,2300.0,2300.0,0],["2022-11-17",2300.0,2300.0,2300.0,2300.0,0],["2022-11-18",2300.0,2300.0,2300.0,2300.0,1200],["2022-11-21",2300.0,2300.0,2300.0,2300.0,0],["2022-11-22",2300.0,2300.0,2300.0,2300.0,0],["2022-11-23",2300.0,2300.0,2300.0,2300.0,0],["2022-11-24",2300.0,2300.0,2300.0,2300.0,0],["2022-11-25",2300.0,2300.0,2300.0,2300.0,0],["2022-11-28",2300.0,2300.0,2300.0,2300.0,0],["2022-11-29",2300.0,2300.0,2300.0,2300.0,0],["2022-11-30",2300.0,2300.0,2300.0,2300.0,0],["2022-12-01",2300.0,2300.0,2300.0,2300.0,0],["2022-12-02",2600.0,2600.0,2600.0,2600.0,13100],["2022-12-05",2600.0,2600.0,2600.0,2600.0,0],["2022-12-06",2600.0,2600.0,2600.0,2600.0,0],["2022-12-07",2600.0,2600.0,2600.0,2600.0,0],["2022-12-08",2600.0,2600.0,2600.0,2600.0,0],["2022-12-09",2700.0,2700.0,2700.0,2700.0,100],["2022-12-12",2700.0,2700.0,2700.0,2700.0,0],["2022-12-13",2700.0,2700.0,2700.0,2700.0,0],["2022-12-14",2700.0,2700.0,2700.0,2700.0,0],["2022-12-15",2700.0,2700.0,2700.0,2700.0,0],["2022-12-16",2700.0,2700.0,2700.0,2700.0,0],["2022-12-19",2700.0,2700.0,2700.0,2700.0,0],["2022-12-20",2700.0,2700.0,2700.0,2700.0,0],["2022-12-21",2700.0,2700.0,2700.0,2700.0,0],["2022-12-22",2700.0,2700.0,2700.0,2700.0,0],["2022-12-23",2500.0,2500.0,2500.0,2500.0,3000],["2022-12-26",2500.0,2500.0,2500.0,2500.0,0],["2022-12-27",2500.0,2500.0,2500.0,2500.0,0],["2022-12-28",2500.0,2500.0,2500.0,2500.0,0],["2022-12-29",2500.0,2500.0,2500.0,2500.0,0],["2022-12-30",2500.0,2500.0,2500.0,2500.0,6200],["2023-01-03",2500.0,2500.0,2500.0,2500.0,0],["2023-01-04",2500.0,2500.0,2500.0,2500.0,0],["2023-01-05",2500.0,2500.0,2500.0,2500.0,0],["2023-01-06",2500.0,2500.0,2500.0,2500.0,0],["2023-01-09",2500.0,2500.0,2500.0,2500.0,0],["2023-01-10",2500.0,2500.0,2500.0,2500.0,0],["2023-01-11",2500.0,2500.0,2500.0,2500.0,0],["2023-01-12",2500.0,2500.0,2500.0,2500.0,0],["2023-01-13",2500.0,2500.0,2500.0,2500.0,800],["2023-01-16",2500.0,2500.0,2500.0,2500.0,0],["2023-01-17",2500.0,2500.0,2500.0,2500.0,0],["2023-01-18",2500.0,2500.0,2500.0,2500.0,0],["2023-01-19",2500.0,2500.0,2500.0,2500.0,0],["2023-01-27",2500.0,2500.0,2500.0,2500.0,0],["2023-01-30",2500.0,2500.0,2500.0,2500.0,0],["2023-01-31",2500.0,2500.0,2500.0,2500.0,0],["2023-02-01",2500.0,2500.0,2500.0,2500.0,0],["2023-02-02",2500.0,2500.0,2500.0,2500.0,0],["2023-02-03",2300.0,2300.0,2300.0,2300.0,500],["2023-02-06",2300.0,2300.0,2300.0,2300.0,0],["2023-02-07",2300.0,2300.0,2300.0,2300.0,0],["2023-02-08",2300.0,2300.0,2300.0,2300.0,0],["2023-02-09",2300.0,2300.0,2300.0,2300.0,0],["2023-02-10",2400.0,2500.0,2400.0,2500.0,22600],["2023-02-13",2400.0,2400.0,2400.0,2400.0,0],["2023-02-14",2400.0,2400.0,2400.0,2400.0,0],["2023-02-15",2400.0,2400.0,2400.0,2400.0,0],["2023-02-16",2400.0,2400.0,2400.0,2400.0,0],["2023-02-17",2500.0,2700.0,2500.0,2700.0,22900],["2023-02-20",2600.0,2600.0,2600.0,2600.0,0],["2023-02-21",2600.0,2600.0,2600.0,2600.0,0],["2023-02-22",2600.0,2600.0,2600.0,2600.0,0],["2023-02-23",2600.0,2600.0,2600.0,2600.0,0],["2023-02-24",2600.0,2800.0,2500.0,2800.0,9100],["2023-02-27",2600.0,2600.0,2600.0,2600.0,0],["2023-02-28",2600.0,2600.0,2600.0,2600.0,0],["2023-03-01",2600.0,2600.0,2600.0,2600.0,0],["2023-03-02",2600.0,2600.0,2600.0,2600.0,0],["2023-03-03",2600.0,2600.0,2600.0,2600.0,526950],["2023-03-06",2600.0,2600.0,2600.0,2600.0,0],["2023-03-07",2600.0,2600.0,2600.0,2600.0,0],["2023-03-08",2600.0,2600.0,2600.0,2600.0,0],["2023-03-09",2600.0,2600.0,2600.0,2600.0,0],["2023-03-10",2900.0,2900.0,2700.0,2900.0,10000],["2023-03-13",2800.0,2800.0,2800.0,2800.0,0],["2023-03-14",2800.0,2800.0,2800.0,2800.0,0],["2023-03-15",2800.0,2800.0,2800.0,2800.0,0],["2023-03-16",2800.0,2800.0,2800.0,2800.0,0],["2023-03-17",2800.0,3100.0,2600.0,3100.0,37000],["2023-03-20",2800.0,2800.0,2800.0,2800.0,0],["2023-03-21",2800.0,2800.0,2800.0,2800.0,0],["2023-03-22",2800.0,2800.0,2800.0,2800.0,0],["2023-03-23",2800.0,2800.0,2800.0,2800.0,0],["2023-03-24",2800.0,3100.0,2800.0,3100.0,10800],["2023-03-27",3000.0,3000.0,3000.0,3000.0,0],["2023-03-28",3000.0,3000.0,3000.0,3000.0,0],["2023-03-29",3000.0,3000.0,3000.0,3000.0,0],["2023-03-30",3000.0,3000.0,3000.0,3000.0,0],["2023-03-31",3100.0,3200.0,3100.0,3100.0,1800],["2023-04-03",3100.0,3100.0,3100.0,3100.0,0],["2023-04-04",3100.0,3100.0,3100.0,3100.0,0],["2023-04-05",3100.0,3100.0,3100.0,3100.0,0],["2023-04-06",3100.0,3100.0,3100.0,3100.0,0],["2023-04-07",2800.0,3100.0,2700.0,3100.0,20700],["2023-04-10",2700.0,2700.0,2700.0,2700.0,0],["2023-04-11",2700.0,2700.0,2700.0,2700.0,0],["2023-04-12",2700.0,2700.0,2700.0,2700.0,0],["2023-04-13",2700.0,2700.0,2700.0,2700.0,0],["2023-04-14",2900.0,2900.0,2900.0,2900.0,1000],["2023-04-17",2900.0,2900.0,2900.0,2900.0,0],["2023-04-18",2900.0,2900.0,2900.0,2900.0,0],["2023-04-19",2900.0,2900.0,2900.0,2900.0,0],["2023-04-20",2900.0,2900.0,2900.0,2900.0,0],["2023-04-21",2800.0,2800.0,2800.0,2800.0,3000],["2023-04-24",2800.0,2800.0,2800.0,2800.0,0],["2023-04-25",2800.0,2800.0,2800.0,2800.0,0],["2023-04-26",2800.0,2800.0,2800.0,2800.0,0],["2023-04-27",2800.0,2800.0,2800.0,2800.0,0],["2023-04-28",3000.0,3200.0,3000.0,3200.0,22400],["2023-05-04",3100.0,3100.0,3100.0,3100.0,0],["2023-05-05",3200.0,3300.0,3200.0,3300.0,4100],["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",2900.0,2900.0,2800.0,2800.0,3800],["2023-05-15",2800.0,2800.0,2800.0,2800.0,0],["2023-05-16",2800.0,2800.0,2800.0,2800.0,0],["2023-05-17",2800.0,2800.0,2800.0,2800.0,0],["2023-05-18",2800.0,2800.0,2800.0,2800.0,0],["2023-05-19",2800.0,2800.0,2800.0,2800.0,700],["2023-05-22",2800.0,2800.0,2800.0,2800.0,0],["2023-05-23",2800.0,2800.0,2800.0,2800.0,0],["2023-05-24",2800.0,2800.0,2800.0,2800.0,0],["2023-05-25",2800.0,2800.0,2800.0,2800.0,0],["2023-05-26",2800.0,2800.0,2800.0,2800.0,0],["2023-05-29",2800.0,2800.0,2800.0,2800.0,0],["2023-05-30",2800.0,2800.0,2800.0,2800.0,0],["2023-05-31",2800.0,2800.0,2800.0,2800.0,0],["2023-06-01",2800.0,2800.0,2800.0,2800.0,0],["2023-06-02",2600.0,3100.0,2600.0,3100.0,300],["2023-06-05",2800.0,2800.0,2800.0,2800.0,0],["2023-06-06",2800.0,2800.0,2800.0,2800.0,0],["2023-06-07",2800.0,2800.0,2800.0,2800.0,0],["2023-06-08",2800.0,2800.0,2800.0,2800.0,0],["2023-06-09",2400.0,3000.0,2400.0,2900.0,27600],["2023-06-12",2400.0,2400.0,2400.0,2400.0,0],["2023-06-13",2400.0,2400.0,2400.0,2400.0,0],["2023-06-14",2400.0,2400.0,2400.0,2400.0,0],["2023-06-15",2400.0,2400.0,2400.0,2400.0,0],["2023-06-16",2600.0,2700.0,2500.0,2500.0,2000],["2023-06-19",2600.0,2600.0,2600.0,2600.0,0],["2023-06-20",2600.0,2600.0,2600.0,2600.0,0],["2023-06-21",2600.0,2600.0,2600.0,2600.0,0],["2023-06-22",2600.0,2600.0,2600.0,2600.0,0],["2023-06-23",2600.0,2600.0,2600.0,2600.0,400],["2023-06-26",2600.0,2600.0,2600.0,2600.0,0],["2023-06-27",2600.0,2600.0,2600.0,2600.0,0],["2023-06-28",2600.0,2600.0,2600.0,2600.0,0],["2023-06-29",2600.0,2600.0,2600.0,2600.0,0],["2023-06-30",2400.0,2400.0,2400.0,2400.0,800],["2023-07-03",2400.0,2400.0,2400.0,2400.0,0],["2023-07-04",2400.0,2400.0,2400.0,2400.0,0],["2023-07-05",2400.0,2400.0,2400.0,2400.0,0],["2023-07-06",2400.0,2400.0,2400.0,2400.0,0],["2023-07-07",2400.0,2400.0,2100.0,2100.0,600],["2023-07-10",2300.0,2300.0,2300.0,2300.0,0],["2023-07-11",2300.0,2300.0,2300.0,2300.0,0],["2023-07-12",2300.0,2300.0,2300.0,2300.0,0],["2023-07-13",2300.0,2300.0,2300.0,2300.0,0],["2023-07-14",2000.0,2600.0,2000.0,2100.0,9000],["2023-07-17",2500.0,2500.0,2500.0,2500.0,0],["2023-07-18",2500.0,2500.0,2500.0,2500.0,0],["2023-07-19",2500.0,2500.0,2500.0,2500.0,0],["2023-07-20",2500.0,2500.0,2500.0,2500.0,0],["2023-07-21",2500.0,2500.0,2500.0,2500.0,0],["2023-07-24",2500.0,2500.0,2500.0,2500.0,0],["2023-07-25",2500.0,2500.0,2500.0,2500.0,0],["2023-07-26",2500.0,2500.0,2500.0,2500.0,0],["2023-07-27",2500.0,2500.0,2500.0,2500.0,0],["2023-07-28",2200.0,2200.0,2200.0,2200.0,1200],["2023-07-31",2200.0,2200.0,2200.0,2200.0,0],["2023-08-01",2200.0,2200.0,2200.0,2200.0,0],["2023-08-02",2200.0,2200.0,2200.0,2200.0,0],["2023-08-03",2200.0,2200.0,2200.0,2200.0,0],["2023-08-04",1900.0,2200.0,1900.0,2200.0,20100],["2023-08-07",1900.0,1900.0,1900.0,1900.0,0],["2023-08-08",1900.0,1900.0,1900.0,1900.0,0],["2023-08-09",1900.0,1900.0,1900.0,1900.0,0],["2023-08-10",1900.0,1900.0,1900.0,1900.0,0],["2023-08-11",2100.0,2100.0,2100.0,2100.0,3000],["2023-08-14",2100.0,2100.0,2100.0,2100.0,0],["2023-08-15",2100.0,2100.0,2100.0,2100.0,0],["2023-08-16",2100.0,2100.0,2100.0,2100.0,0],["2023-08-17",2100.0,2100.0,2100.0,2100.0,0],["2023-08-18",2400.0,2400.0,2400.0,2400.0,32400],["2023-08-21",2400.0,2400.0,2400.0,2400.0,0],["2023-08-22",2400.0,2400.0,2400.0,2400.0,0],["2023-08-23",2400.0,2400.0,2400.0,2400.0,0],["2023-08-24",2400.0,2400.0,2400.0,2400.0,0],["2023-08-25",2200.0,2200.0,2100.0,2100.0,23600],["2023-08-28",2200.0,2200.0,2200.0,2200.0,0],["2023-08-29",2200.0,2200.0,2200.0,2200.0,0],["2023-08-30",2200.0,2200.0,2200.0,2200.0,0],["2023-08-31",2200.0,2200.0,2200.0,2200.0,0],["2023-09-05",2200.0,2200.0,2200.0,2200.0,0],["2023-09-06",2200.0,2200.0,2200.0,2200.0,0],["2023-09-07",2200.0,2200.0,2200.0,2200.0,0],["2023-09-08",1900.0,2000.0,1900.0,1900.0,68900],["2023-09-11",1900.0,1900.0,1900.0,1900.0,0],["2023-09-12",1900.0,1900.0,1900.0,1900.0,0],["2023-09-13",1900.0,1900.0,1900.0,1900.0,0],["2023-09-14",1900.0,1900.0,1900.0,1900.0,0],["2023-09-15",2000.0,2100.0,1900.0,1900.0,13100],["2023-09-18",2100.0,2100.0,2100.0,2100.0,0],["2023-09-19",2100.0,2100.0,2100.0,2100.0,0],["2023-09-20",2100.0,2100.0,2100.0,2100.0,0],["2023-09-21",2100.0,2100.0,2100.0,2100.0,0],["2023-09-22",2100.0,2300.0,1900.0,2100.0,9100],["2023-09-25",2100.0,2100.0,2100.0,2100.0,0],["2023-09-26",2100.0,2100.0,2100.0,2100.0,0],["2023-09-27",2100.0,2100.0,2100.0,2100.0,0],["2023-09-28",2100.0,2100.0,2100.0,2100.0,0],["2023-09-29",2300.0,2300.0,2100.0,2100.0,2500],["2023-10-02",2200.0,2200.0,2200.0,2200.0,0],["2023-10-03",2200.0,2200.0,2200.0,2200.0,0],["2023-10-04",2200.0,2200.0,2200.0,2200.0,0],["2023-10-05",2200.0,2200.0,2200.0,2200.0,0],["2023-10-06",2200.0,2200.0,2200.0,2200.0,0],["2023-10-09",2200.0,2200.0,2200.0,2200.0,0],["2023-10-10",2200.0,2200.0,2200.0,2200.0,0],["2023-10-11",2200.0,2200.0,2200.0,2200.0,0],["2023-10-12",2200.0,2200.0,2200.0,2200.0,0],["2023-10-13",1900.0,1900.0,1900.0,1900.0,14400],["2023-10-16",1900.0,1900.0,1900.0,1900.0,0],["2023-10-17",1900.0,1900.0,1900.0,1900.0,0],["2023-10-18",1900.0,1900.0,1900.0,1900.0,0],["2023-10-19",1900.0,1900.0,1900.0,1900.0,0],["2023-10-20",1900.0,1900.0,1900.0,1900.0,0],["2023-10-23",1900.0,1900.0,1900.0,1900.0,0],["2023-10-24",1900.0,1900.0,1900.0,1900.0,0],["2023-10-25",1900.0,1900.0,1900.0,1900.0,0],["2023-10-26",1900.0,1900.0,1900.0,1900.0,0],["2023-10-27",1900.0,1900.0,1900.0,1900.0,0],["2023-10-30",1900.0,1900.0,1900.0,1900.0,0],["2023-10-31",1900.0,1900.0,1900.0,1900.0,0],["2023-11-01",1900.0,1900.0,1900.0,1900.0,0],["2023-11-02",1900.0,1900.0,1900.0,1900.0,0],["2023-11-03",2000.0,2000.0,2000.0,2000.0,400],["2023-11-06",2000.0,2000.0,2000.0,2000.0,0],["2023-11-07",2000.0,2000.0,2000.0,2000.0,0],["2023-11-08",2000.0,2000.0,2000.0,2000.0,0],["2023-11-09",2000.0,2000.0,2000.0,2000.0,0],["2023-11-10",2000.0,2000.0,2000.0,2000.0,0],["2023-11-13",2000.0,2000.0,2000.0,2000.0,0],["2023-11-14",2000.0,2000.0,2000.0,2000.0,0],["2023-11-15",2000.0,2000.0,2000.0,2000.0,0],["2023-11-16",2000.0,2000.0,2000.0,2000.0,0],["2023-11-17",2000.0,2000.0,2000.0,2000.0,0],["2023-11-20",2000.0,2000.0,2000.0,2000.0,0],["2023-11-21",2000.0,2000.0,2000.0,2000.0,0],["2023-11-22",2000.0,2000.0,2000.0,2000.0,0],["2023-11-23",2000.0,2000.0,2000.0,2000.0,0],["2023-11-24",2000.0,2000.0,2000.0,2000.0,0],["2023-11-27",2000.0,2000.0,2000.0,2000.0,0],["2023-11-28",2000.0,2000.0,2000.0,2000.0,0],["2023-11-29",2000.0,2000.0,2000.0,2000.0,0],["2023-11-30",2000.0,2000.0,2000.0,2000.0,0],["2023-12-01",2000.0,2000.0,2000.0,2000.0,0],["2023-12-04",2000.0,2000.0,2000.0,2000.0,0],["2023-12-05",2000.0,2000.0,2000.0,2000.0,0],["2023-12-06",2000.0,2000.0,2000.0,2000.0,0],["2023-12-07",2000.0,2000.0,2000.0,2000.0,0],["2023-12-08",2000.0,2000.0,1700.0,1700.0,3100],["2023-12-11",1900.0,1900.0,1900.0,1900.0,0],["2023-12-12",1900.0,1900.0,1900.0,1900.0,0],["2023-12-13",1900.0,1900.0,1900.0,1900.0,0],["2023-12-14",1900.0,1900.0,1900.0,1900.0,0],["2023-12-15",1700.0,1800.0,1700.0,1700.0,6400],["2023-12-18",1700.0,1700.0,1700.0,1700.0,0],["2023-12-19",1700.0,1700.0,1700.0,1700.0,0],["2023-12-20",1700.0,1700.0,1700.0,1700.0,0],["2023-12-21",1700.0,1700.0,1700.0,1700.0,0],["2023-12-22",1500.0,1500.0,1500.0,1500.0,10400],["2023-12-25",1500.0,1500.0,1500.0,1500.0,0],["2023-12-26",1500.0,1500.0,1500.0,1500.0,0],["2023-12-27",1500.0,1500.0,1500.0,1500.0,0],["2023-12-28",1500.0,1500.0,1500.0,1500.0,0],["2023-12-29",1700.0,1700.0,1300.0,1300.0,9800],["2024-01-02",1300.0,1300.0,1300.0,1300.0,0],["2024-01-03",1300.0,1300.0,1300.0,1300.0,0],["2024-01-04",1300.0,1300.0,1300.0,1300.0,0],["2024-01-05",1300.0,1300.0,1300.0,1300.0,2000],["2024-01-08",1300.0,1300.0,1300.0,1300.0,0],["2024-01-09",1300.0,1300.0,1300.0,1300.0,0],["2024-01-10",1300.0,1300.0,1300.0,1300.0,0],["2024-01-11",1300.0,1300.0,1300.0,1300.0,0],["2024-01-12",1300.0,1300.0,1300.0,1300.0,0],["2024-01-15",1300.0,1300.0,1300.0,1300.0,0],["2024-01-16",1300.0,1300.0,1300.0,1300.0,0],["2024-01-17",1300.0,1300.0,1300.0,1300.0,0],["2024-01-18",1300.0,1300.0,1300.0,1300.0,0],["2024-01-19",1200.0,1300.0,1200.0,1300.0,3300],["2024-01-22",1300.0,1300.0,1300.0,1300.0,0],["2024-01-23",1300.0,1300.0,1300.0,1300.0,0],["2024-01-24",1300.0,1300.0,1300.0,1300.0,0],["2024-01-25",1300.0,1300.0,1300.0,1300.0,0],["2024-01-26",1300.0,1300.0,1300.0,1300.0,3000],["2024-01-29",1300.0,1300.0,1300.0,1300.0,0],["2024-01-30",1300.0,1300.0,1300.0,1300.0,0],["2024-01-31",1300.0,1300.0,1300.0,1300.0,0],["2024-02-01",1300.0,1300.0,1300.0,1300.0,0],["2024-02-02",1300.0,1300.0,1300.0,1300.0,400],["2024-02-05",1300.0,1300.0,1300.0,1300.0,0],["2024-02-06",1300.0,1300.0,1300.0,1300.0,0],["2024-02-07",1300.0,1300.0,1300.0,1300.0,0],["2024-02-15",1300.0,1300.0,1300.0,1300.0,0],["2024-02-16",1300.0,1300.0,1300.0,1300.0,600],["2024-02-19",1300.0,1300.0,1300.0,1300.0,0],["2024-02-20",1300.0,1300.0,1300.0,1300.0,0],["2024-02-21",1300.0,1300.0,1300.0,1300.0,0],["2024-02-22",1300.0,1300.0,1300.0,1300.0,0],["2024-02-23",1300.0,1300.0,1300.0,1300.0,1000],["2024-02-26",1300.0,1300.0,1300.0,1300.0,0],["2024-02-27",1300.0,1300.0,1300.0,1300.0,0],["2024-02-28",1300.0,1300.0,1300.0,1300.0,0],["2024-02-29",1300.0,1300.0,1300.0,1300.0,0],["2024-03-01",1200.0,1300.0,1200.0,1300.0,1600],["2024-03-04",1200.0,1200.0,1200.0,1200.0,0],["2024-03-05",1200.0,1200.0,1200.0,1200.0,0],["2024-03-06",1200.0,1200.0,1200.0,1200.0,0],["2024-03-07",1200.0,1200.0,1200.0,1200.0,0],["2024-03-08",1100.0,1100.0,1100.0,1100.0,300],["2024-03-11",1100.0,1100.0,1100.0,1100.0,0],["2024-03-12",1100.0,1100.0,1100.0,1100.0,0],["2024-03-13",1100.0,1100.0,1100.0,1100.0,0],["2024-03-14",1100.0,1100.0,1100.0,1100.0,0],["2024-03-15",1200.0,1200.0,1200.0,1200.0,4700],["2024-03-18",1200.0,1200.0,1200.0,1200.0,0],["2024-03-19",1200.0,1200.0,1200.0,1200.0,0],["2024-03-20",1200.0,1200.0,1200.0,1200.0,0],["2024-03-21",1200.0,1200.0,1200.0,1200.0,0],["2024-03-22",1300.0,1300.0,1300.0,1300.0,19400],["2024-03-25",1300.0,1300.0,1300.0,1300.0,0],["2024-03-26",1300.0,1300.0,1300.0,1300.0,0],["2024-03-27",1300.0,1300.0,1300.0,1300.0,0],["2024-03-28",1300.0,1300.0,1300.0,1300.0,0],["2024-03-29",1400.0,1400.0,1400.0,1400.0,200],["2024-04-01",1400.0,1400.0,1400.0,1400.0,0],["2024-04-02",1400.0,1400.0,1400.0,1400.0,0],["2024-04-03",1400.0,1400.0,1400.0,1400.0,0],["2024-04-04",1400.0,1400.0,1400.0,1400.0,0],["2024-04-05",1400.0,1400.0,1200.0,1400.0,1700],["2024-04-08",1400.0,1400.0,1400.0,1400.0,0],["2024-04-09",1400.0,1400.0,1400.0,1400.0,0],["2024-04-10",1400.0,1400.0,1400.0,1400.0,0],["2024-04-11",1400.0,1400.0,1400.0,1400.0,0],["2024-04-12",1400.0,1400.0,1400.0,1400.0,0],["2024-04-15",1400.0,1400.0,1400.0,1400.0,0],["2024-04-16",1400.0,1400.0,1400.0,1400.0,0],["2024-04-17",1400.0,1400.0,1400.0,1400.0,0],["2024-04-19",1200.0,1200.0,1200.0,1200.0,2000],["2024-04-22",1200.0,1200.0,1200.0,1200.0,0],["2024-04-23",1200.0,1200.0,1200.0,1200.0,0],["2024-04-24",1200.0,1200.0,1200.0,1200.0,0],["2024-04-25",1200.0,1200.0,1200.0,1200.0,0],["2024-04-26",1200.0,1200.0,1200.0,1200.0,2500],["2024-05-02",1200.0,1200.0,1200.0,1200.0,0],["2024-05-03",1100.0,1100.0,1100.0,1100.0,70000],["2024-05-06",1100.0,1100.0,1100.0,1100.0,0],["2024-05-07",1100.0,1100.0,1100.0,1100.0,0],["2024-05-08",1100.0,1100.0,1100.0,1100.0,0],["2024-05-09",1100.0,1100.0,1100.0,1100.0,0],["2024-05-10",1100.0,1100.0,1100.0,1100.0,0],["2024-05-13",1100.0,1100.0,1100.0,1100.0,0],["2024-05-14",1100.0,1100.0,1100.0,1100.0,0],["2024-05-15",1100.0,1100.0,1100.0,1100.0,0],["2024-05-16",1100.0,1100.0,1100.0,1100.0,0],["2024-05-17",1200.0,1200.0,1200.0,1200.0,200],["2024-05-20",1200.0,1200.0,1200.0,1200.0,0],["2024-05-21",1200.0,1200.0,1200.0,1200.0,0],["2024-05-22",1200.0,1200.0,1200.0,1200.0,0],["2024-05-23",1200.0,1200.0,1200.0,1200.0,0],["2024-05-24",1200.0,1200.0,1200.0,1200.0,700],["2024-05-27",1200.0,1200.0,1200.0,1200.0,0],["2024-05-28",1200.0,1200.0,1200.0,1200.0,0],["2024-05-29",1200.0,1200.0,1200.0,1200.0,0],["2024-05-30",1200.0,1200.0,1200.0,1200.0,0],["2024-05-31",1200.0,1200.0,1200.0,1200.0,200],["2024-06-03",1200.0,1200.0,1200.0,1200.0,0],["2024-06-04",1200.0,1200.0,1200.0,1200.0,0],["2024-06-05",1200.0,1200.0,1200.0,1200.0,0],["2024-06-06",1200.0,1200.0,1200.0,1200.0,0],["2024-06-07",1300.0,1300.0,1300.0,1300.0,500],["2024-06-10",1300.0,1300.0,1300.0,1300.0,0],["2024-06-11",1300.0,1300.0,1300.0,1300.0,0],["2024-06-12",1300.0,1300.0,1300.0,1300.0,0],["2024-06-13",1300.0,1300.0,1300.0,1300.0,0],["2024-06-14",1200.0,1400.0,1200.0,1200.0,700],["2024-06-17",1200.0,1200.0,1200.0,1200.0,0],["2024-06-18",1200.0,1200.0,1200.0,1200.0,0],["2024-06-19",1200.0,1200.0,1200.0,1200.0,0],["2024-06-20",1200.0,1200.0,1200.0,1200.0,0],["2024-06-21",1200.0,1200.0,1200.0,1200.0,100],["2024-06-24",1200.0,1200.0,1200.0,1200.0,0],["2024-06-25",1200.0,1200.0,1200.0,1200.0,0],["2024-06-26",1200.0,1200.0,1200.0,1200.0,0],["2024-06-27",1200.0,1200.0,1200.0,1200.0,0],["2024-06-28",1100.0,1100.0,1100.0,1100.0,4800],["2024-07-01",1100.0,1100.0,1100.0,1100.0,0],["2024-07-02",1100.0,1100.0,1100.0,1100.0,0],["2024-07-03",1100.0,1100.0,1100.0,1100.0,0],["2024-07-04",1100.0,1100.0,1100.0,1100.0,0],["2024-07-05",1200.0,1200.0,1000.0,1200.0,1500],["2024-07-08",1200.0,1200.0,1200.0,1200.0,0],["2024-07-09",1200.0,1200.0,1200.0,1200.0,0],["2024-07-10",1200.0,1200.0,1200.0,1200.0,0],["2024-07-11",1200.0,1200.0,1200.0,1200.0,0],["2024-07-12",1200.0,1200.0,1100.0,1200.0,8500],["2024-07-15",1200.0,1200.0,1200.0,1200.0,0],["2024-07-16",1200.0,1200.0,1200.0,1200.0,0],["2024-07-17",1200.0,1200.0,1200.0,1200.0,0],["2024-07-18",1200.0,1200.0,1200.0,1200.0,0],["2024-07-19",1200.0,1200.0,1200.0,1200.0,0],["2024-07-22",1200.0,1200.0,1200.0,1200.0,0],["2024-07-23",1200.0,1200.0,1200.0,1200.0,0],["2024-07-24",1200.0,1200.0,1200.0,1200.0,0],["2024-07-25",1200.0,1200.0,1200.0,1200.0,0],["2024-07-26",1200.0,1200.0,1100.0,1100.0,742000],["2024-07-29",1100.0,1100.0,1100.0,1100.0,0],["2024-07-30",1100.0,1100.0,1100.0,1100.0,0],["2024-07-31",1100.0,1100.0,1100.0,1100.0,0],["2024-08-01",1100.0,1100.0,1100.0,1100.0,0],["2024-08-02",1100.0,1100.0,1100.0,1100.0,0],["2024-08-05",1100.0,1100.0,1100.0,1100.0,0],["2024-08-06",1100.0,1100.0,1100.0,1100.0,0],["2024-08-07",1100.0,1100.0,1100.0,1100.0,0],["2024-08-08",1100.0,1100.0,1100.0,1100.0,0],["2024-08-09",1100.0,1100.0,1100.0,1100.0,0],["2024-08-12",1100.0,1100.0,1100.0,1100.0,0],["2024-08-13",1100.0,1100.0,1100.0,1100.0,0],["2024-08-14",1100.0,1100.0,1100.0,1100.0,0],["2024-08-15",1100.0,1100.0,1100.0,1100.0,0],["2024-08-16",1100.0,1100.0,1100.0,1100.0,0],["2024-08-19",1100.0,1100.0,1100.0,1100.0,0],["2024-08-20",1100.0,1100.0,1100.0,1100.0,0],["2024-08-21",1100.0,1100.0,1100.0,1100.0,0],["2024-08-22",1100.0,1100.0,1100.0,1100.0,0],["2024-08-23",1100.0,1100.0,1100.0,1100.0,1000],["2024-08-26",1100.0,1100.0,1100.0,1100.0,0],["2024-08-27",1100.0,1100.0,1100.0,1100.0,0],["2024-08-28",1100.0,1100.0,1100.0,1100.0,0],["2024-08-29",1100.0,1100.0,1100.0,1100.0,0],["2024-08-30",1100.0,1100.0,1100.0,1100.0,0],["2024-09-04",1100.0,1100.0,1100.0,1100.0,0],["2024-09-05",1100.0,1100.0,1100.0,1100.0,0],["2024-09-06",1100.0,1100.0,1100.0,1100.0,0],["2024-09-09",1100.0,1100.0,1100.0,1100.0,0],["2024-09-10",1100.0,1100.0,1100.0,1100.0,0],["2024-09-11",1100.0,1100.0,1100.0,1100.0,0],["2024-09-12",1100.0,1100.0,1100.0,1100.0,0],["2024-09-13",1000.0,1000.0,1000.0,1000.0,200],["2024-09-16",1000.0,1000.0,1000.0,1000.0,0],["2024-09-17",1000.0,1000.0,1000.0,1000.0,0],["2024-09-18",1000.0,1000.0,1000.0,1000.0,0],["2024-09-19",1000.0,1000.0,1000.0,1000.0,0],["2024-09-20",1000.0,1000.0,900.0,1000.0,4200],["2024-09-23",1000.0,1000.0,1000.0,1000.0,0],["2024-09-24",1000.0,1000.0,1000.0,1000.0,0],["2024-09-25",1000.0,1000.0,1000.0,1000.0,0],["2024-09-26",1000.0,1000.0,1000.0,1000.0,0],["2024-09-27",1000.0,1000.0,900.0,900.0,1200],["2024-09-30",1000.0,1000.0,1000.0,1000.0,0],["2024-10-01",1000.0,1000.0,1000.0,1000.0,0],["2024-10-02",1000.0,1000.0,1000.0,1000.0,0],["2024-10-03",1000.0,1000.0,1000.0,1000.0,0],["2024-10-04",900.0,1000.0,900.0,1000.0,8400],["2024-10-07",1000.0,1000.0,1000.0,1000.0,0],["2024-10-08",1000.0,1000.0,1000.0,1000.0,0],["2024-10-09",1000.0,1000.0,1000.0,1000.0,0],["2024-10-10",1000.0,1000.0,1000.0,1000.0,0],["2024-10-11",1000.0,1000.0,1000.0,1000.0,14000],["2024-10-14",1000.0,1000.0,1000.0,1000.0,0],["2024-10-15",1000.0,1000.0,1000.0,1000.0,0],["2024-10-16",1000.0,1000.0,1000.0,1000.0,0],["2024-10-17",1000.0,1000.0,1000.0,1000.0,0],["2024-10-18",1000.0,1000.0,1000.0,1000.0,41700],["2024-10-21",1000.0,1000.0,1000.0,1000.0,0],["2024-10-22",1000.0,1000.0,1000.0,1000.0,0],["2024-10-23",1000.0,1000.0,1000.0,1000.0,0],["2024-10-24",1000.0,1000.0,1000.0,1000.0,0],["2024-10-25",1000.0,1000.0,1000.0,1000.0,0],["2024-10-28",1000.0,1000.0,1000.0,1000.0,0],["2024-10-29",1000.0,1000.0,1000.0,1000.0,0],["2024-10-30",1000.0,1000.0,1000.0,1000.0,0],["2024-10-31",1000.0,1000.0,1000.0,1000.0,0],["2024-11-01",1000.0,1100.0,1000.0,1100.0,500],["2024-11-04",1100.0,1100.0,1100.0,1100.0,0],["2024-11-05",1100.0,1100.0,1100.0,1100.0,0],["2024-11-06",1100.0,1100.0,1100.0,1100.0,0],["2024-11-07",1100.0,1100.0,1100.0,1100.0,0],["2024-11-08",1100.0,1100.0,1100.0,1100.0,0],["2024-11-11",1100.0,1100.0,1100.0,1100.0,0],["2024-11-12",1100.0,1100.0,1100.0,1100.0,0],["2024-11-13",1100.0,1100.0,1100.0,1100.0,0],["2024-11-14",1100.0,1100.0,1100.0,1100.0,0],["2024-11-15",1100.0,1100.0,1100.0,1100.0,1800],["2024-11-18",1100.0,1100.0,1100.0,1100.0,0],["2024-11-19",1100.0,1100.0,1100.0,1100.0,0],["2024-11-20",1100.0,1100.0,1100.0,1100.0,0],["2024-11-21",1100.0,1100.0,1100.0,1100.0,0],["2024-11-22",1100.0,1100.0,1100.0,1100.0,0],["2024-11-25",1100.0,1100.0,1100.0,1100.0,0],["2024-11-26",1100.0,1100.0,1100.0,1100.0,0],["2024-11-27",1100.0,1100.0,1100.0,1100.0,0],["2024-11-28",1100.0,1100.0,1100.0,1100.0,0],["2024-11-29",1100.0,1100.0,1100.0,1100.0,0],["2024-12-02",1100.0,1100.0,1100.0,1100.0,0],["2024-12-03",1100.0,1100.0,1100.0,1100.0,0],["2024-12-04",1100.0,1100.0,1100.0,1100.0,0],["2024-12-05",1100.0,1100.0,1100.0,1100.0,0],["2024-12-06",1100.0,1100.0,1100.0,1100.0,0],["2024-12-09",1100.0,1100.0,1100.0,1100.0,0],["2024-12-10",1100.0,1100.0,1100.0,1100.0,0],["2024-12-11",1100.0,1100.0,1100.0,1100.0,0],["2024-12-12",1100.0,1100.0,1100.0,1100.0,0],["2024-12-13",1100.0,1100.0,1100.0,1100.0,0],["2024-12-16",1100.0,1100.0,1100.0,1100.0,0],["2024-12-17",1100.0,1100.0,1100.0,1100.0,0],["2024-12-18",1100.0,1100.0,1100.0,1100.0,0],["2024-12-19",1100.0,1100.0,1100.0,1100.0,0],["2024-12-20",1000.0,1200.0,1000.0,1200.0,200],["2024-12-23",1100.0,1100.0,1100.0,1100.0,0],["2024-12-24",1100.0,1100.0,1100.0,1100.0,0],["2024-12-25",1100.0,1100.0,1100.0,1100.0,0],["2024-12-26",1100.0,1100.0,1100.0,1100.0,0],["2024-12-27",1200.0,1200.0,1200.0,1200.0,100],["2024-12-30",1200.0,1200.0,1200.0,1200.0,0],["2024-12-31",1200.0,1200.0,1200.0,1200.0,0],["2025-01-02",1200.0,1200.0,1200.0,1200.0,0],["2025-01-03",1200.0,1200.0,1200.0,1200.0,0],["2025-01-06",1200.0,1200.0,1200.0,1200.0,0],["2025-01-07",1200.0,1200.0,1200.0,1200.0,0],["2025-01-08",1200.0,1200.0,1200.0,1200.0,0],["2025-01-09",1200.0,1200.0,1200.0,1200.0,0],["2025-01-10",1200.0,1200.0,1200.0,1200.0,0],["2025-01-13",1200.0,1200.0,1200.0,1200.0,0],["2025-01-14",1200.0,1200.0,1200.0,1200.0,0],["2025-01-15",1200.0,1200.0,1200.0,1200.0,0],["2025-01-16",1200.0,1200.0,1200.0,1200.0,0],["2025-01-17",1100.0,1100.0,1100.0,1100.0,1900],["2025-01-20",1100.0,1100.0,1100.0,1100.0,0],["2025-01-21",1100.0,1100.0,1100.0,1100.0,0],["2025-01-22",1100.0,1100.0,1100.0,1100.0,0],["2025-01-23",1100.0,1100.0,1100.0,1100.0,0],["2025-01-24",1000.0,1000.0,1000.0,1000.0,100],["2025-02-03",1000.0,1000.0,1000.0,1000.0,0],["2025-02-04",1000.0,1000.0,1000.0,1000.0,0],["2025-02-05",1000.0,1000.0,1000.0,1000.0,0],["2025-02-06",1000.0,1000.0,1000.0,1000.0,0],["2025-02-07",1000.0,1000.0,900.0,900.0,900],["2025-02-10",900.0,900.0,900.0,900.0,0],["2025-02-11",900.0,900.0,900.0,900.0,0],["2025-02-12",900.0,900.0,900.0,900.0,0],["2025-02-13",900.0,900.0,900.0,900.0,0],["2025-02-14",800.0,800.0,800.0,800.0,4900],["2025-02-17",800.0,800.0,800.0,800.0,0],["2025-02-18",800.0,800.0,800.0,800.0,0],["2025-02-19",800.0,800.0,800.0,800.0,0],["2025-02-20",800.0,800.0,800.0,800.0,0],["2025-02-21",900.0,900.0,900.0,900.0,1600],["2025-02-24",900.0,900.0,900.0,900.0,0],["2025-02-25",900.0,900.0,900.0,900.0,0],["2025-02-26",900.0,900.0,900.0,900.0,0],["2025-02-27",900.0,900.0,900.0,900.0,0],["2025-02-28",800.0,900.0,800.0,900.0,2100],["2025-03-03",800.0,800.0,800.0,800.0,0],["2025-03-04",800.0,800.0,800.0,800.0,0],["2025-03-05",800.0,800.0,800.0,800.0,0],["2025-03-06",800.0,800.0,800.0,800.0,0],["2025-03-07",900.0,900.0,800.0,800.0,4100],["2025-03-10",800.0,800.0,800.0,800.0,0],["2025-03-11",800.0,800.0,800.0,800.0,0],["2025-03-12",800.0,800.0,800.0,800.0,0],["2025-03-13",800.0,800.0,800.0,800.0,0],["2025-03-14",800.0,800.0,800.0,800.0,200],["2025-03-17",800.0,800.0,800.0,800.0,0],["2025-03-18",800.0,800.0,800.0,800.0,0],["2025-03-19",800.0,800.0,800.0,800.0,0],["2025-03-20",800.0,800.0,800.0,800.0,0],["2025-03-21",800.0,900.0,800.0,900.0,5100],["2025-03-24",800.0,800.0,800.0,800.0,0],["2025-03-25",800.0,800.0,800.0,800.0,0],["2025-03-26",800.0,800.0,800.0,800.0,0],["2025-03-27",800.0,800.0,800.0,800.0,0],["2025-03-28",800.0,800.0,800.0,800.0,200],["2025-03-31",800.0,800.0,800.0,800.0,0],["2025-04-01",800.0,800.0,800.0,800.0,0],["2025-04-02",800.0,800.0,800.0,800.0,0],["2025-04-03",800.0,800.0,800.0,800.0,0],["2025-04-04",800.0,800.0,800.0,800.0,100],["2025-04-08",800.0,800.0,800.0,800.0,0],["2025-04-09",800.0,800.0,800.0,800.0,0],["2025-04-10",800.0,800.0,800.0,800.0,0],["2025-04-11",700.0,700.0,700.0,700.0,200],["2025-04-14",700.0,700.0,700.0,700.0,0],["2025-04-15",700.0,700.0,700.0,700.0,0],["2025-04-16",700.0,700.0,700.0,700.0,0],["2025-04-17",700.0,700.0,700.0,700.0,0],["2025-04-18",600.0,800.0,600.0,800.0,4700],["2025-04-21",800.0,800.0,800.0,800.0,0],["2025-04-22",800.0,800.0,800.0,800.0,0],["2025-04-23",800.0,800.0,800.0,800.0,0],["2025-04-24",800.0,800.0,800.0,800.0,0],["2025-04-25",900.0,900.0,800.0,900.0,8200],["2025-04-28",900.0,900.0,900.0,900.0,0],["2025-04-29",900.0,900.0,900.0,900.0,0],["2025-05-05",900.0,900.0,900.0,900.0,0],["2025-05-06",900.0,900.0,900.0,900.0,0],["2025-05-07",900.0,900.0,900.0,900.0,0],["2025-05-08",900.0,900.0,900.0,900.0,0],["2025-05-09",900.0,1000.0,800.0,800.0,1600],["2025-05-12",900.0,900.0,900.0,900.0,0],["2025-05-13",900.0,900.0,900.0,900.0,0],["2025-05-14",900.0,900.0,900.0,900.0,0],["2025-05-15",900.0,900.0,900.0,900.0,0],["2025-05-16",800.0,900.0,800.0,900.0,400],["2025-05-19",900.0,900.0,900.0,900.0,0],["2025-05-20",900.0,900.0,900.0,900.0,0],["2025-05-21",900.0,900.0,900.0,900.0,0],["2025-05-22",900.0,900.0,900.0,900.0,0],["2025-05-23",800.0,800.0,800.0,800.0,6800],["2025-05-26",800.0,800.0,800.0,800.0,0],["2025-05-27",800.0,800.0,800.0,800.0,0],["2025-05-28",800.0,800.0,800.0,800.0,0],["2025-05-29",800.0,800.0,800.0,800.0,0],["2025-05-30",700.0,700.0,700.0,700.0,7600],["2025-06-02",700.0,700.0,700.0,700.0,0],["2025-06-03",700.0,700.0,700.0,700.0,0],["2025-06-04",700.0,700.0,700.0,700.0,0],["2025-06-05",700.0,700.0,700.0,700.0,0],["2025-06-06",600.0,800.0,600.0,700.0,2200],["2025-06-09",800.0,800.0,800.0,800.0,0],["2025-06-10",800.0,800.0,800.0,800.0,0],["2025-06-11",800.0,800.0,800.0,800.0,0],["2025-06-12",800.0,800.0,800.0,800.0,0],["2025-06-13",800.0,800.0,700.0,700.0,400],["2025-06-16",700.0,700.0,700.0,700.0,0],["2025-06-17",700.0,700.0,700.0,700.0,0],["2025-06-18",700.0,700.0,700.0,700.0,0],["2025-06-19",700.0,700.0,700.0,700.0,0],["2025-06-20",700.0,800.0,700.0,800.0,2100],["2025-06-23",800.0,800.0,800.0,800.0,0],["2025-06-24",800.0,800.0,800.0,800.0,0],["2025-06-25",800.0,800.0,800.0,800.0,0],["2025-06-26",800.0,800.0,800.0,800.0,0],["2025-06-27",800.0,800.0,700.0,800.0,1700],["2025-06-30",800.0,800.0,800.0,800.0,0],["2025-07-01",800.0,800.0,800.0,800.0,0],["2025-07-02",800.0,800.0,800.0,800.0,0],["2025-07-03",800.0,800.0,800.0,800.0,0],["2025-07-04",900.0,900.0,700.0,700.0,5900],["2025-07-07",700.0,700.0,700.0,700.0,0],["2025-07-08",700.0,700.0,700.0,700.0,0],["2025-07-09",700.0,700.0,700.0,700.0,0],["2025-07-10",700.0,700.0,700.0,700.0,0],["2025-07-11",700.0,700.0,700.0,700.0,6100],["2025-07-14",700.0,700.0,700.0,700.0,0],["2025-07-15",700.0,700.0,700.0,700.0,0],["2025-07-16",700.0,700.0,700.0,700.0,0],["2025-07-17",700.0,700.0,700.0,700.0,0],["2025-07-18",800.0,800.0,800.0,800.0,61400],["2025-07-21",800.0,800.0,800.0,800.0,0],["2025-07-22",800.0,800.0,800.0,800.0,0],["2025-07-23",800.0,800.0,800.0,800.0,0],["2025-07-24",800.0,800.0,800.0,800.0,0],["2025-07-25",800.0,900.0,800.0,900.0,1400],["2025-07-28",900.0,900.0,900.0,900.0,0],["2025-07-29",900.0,900.0,900.0,900.0,0],["2025-07-30",900.0,900.0,900.0,900.0,0],["2025-07-31",900.0,900.0,900.0,900.0,0],["2025-08-01",800.0,900.0,800.0,900.0,9800],["2025-08-04",800.0,800.0,800.0,800.0,0],["2025-08-05",800.0,800.0,800.0,800.0,0],["2025-08-06",800.0,800.0,800.0,800.0,0],["2025-08-07",800.0,800.0,800.0,800.0,0],["2025-08-08",800.0,800.0,700.0,700.0,21400],["2025-08-11",700.0,700.0,700.0,700.0,0],["2025-08-12",700.0,700.0,700.0,700.0,0],["2025-08-13",700.0,700.0,700.0,700.0,0],["2025-08-14",700.0,700.0,700.0,700.0,0],["2025-08-15",600.0,800.0,600.0,800.0,14300],["2025-08-18",800.0,800.0,800.0,800.0,0],["2025-08-19",800.0,800.0,800.0,800.0,0],["2025-08-20",800.0,800.0,800.0,800.0,0],["2025-08-21",800.0,800.0,800.0,800.0,0],["2025-08-22",800.0,900.0,700.0,900.0,2800],["2025-08-25",800.0,800.0,800.0,800.0,0],["2025-08-26",800.0,800.0,800.0,800.0,0],["2025-08-27",800.0,800.0,800.0,800.0,0],["2025-08-28",800.0,800.0,800.0,800.0,0],["2025-08-29",700.0,700.0,700.0,700.0,12100],["2025-09-03",700.0,700.0,700.0,700.0,0],["2025-09-04",700.0,700.0,700.0,700.0,0],["2025-09-05",800.0,800.0,700.0,700.0,5100],["2025-09-08",700.0,700.0,700.0,700.0,0],["2025-09-09",700.0,700.0,700.0,700.0,0],["2025-09-10",700.0,700.0,700.0,700.0,0],["2025-09-11",700.0,700.0,700.0,700.0,0],["2025-09-12",800.0,800.0,700.0,800.0,7600],["2025-09-15",800.0,800.0,800.0,800.0,0],["2025-09-16",800.0,800.0,800.0,800.0,0],["2025-09-17",800.0,800.0,800.0,800.0,0],["2025-09-18",800.0,800.0,800.0,800.0,0],["2025-09-19",800.0,800.0,700.0,700.0,4200],["2025-09-22",700.0,700.0,700.0,700.0,0],["2025-09-23",700.0,700.0,700.0,700.0,0],["2025-09-24",700.0,700.0,700.0,700.0,0],["2025-09-25",700.0,700.0,700.0,700.0,0],["2025-09-26",700.0,700.0,600.0,700.0,8500],["2025-09-29",600.0,600.0,600.0,600.0,0],["2025-09-30",600.0,600.0,600.0,600.0,0],["2025-10-01",600.0,600.0,600.0,600.0,0],["2025-10-02",600.0,600.0,600.0,600.0,0],["2025-10-03",700.0,700.0,500.0,500.0,6800],["2025-10-06",600.0,600.0,600.0,600.0,0],["2025-10-07",600.0,600.0,600.0,600.0,0],["2025-10-08",600.0,600.0,600.0,600.0,0],["2025-10-09",600.0,600.0,600.0,600.0,0],["2025-10-10",700.0,700.0,500.0,500.0,6400],["2025-10-13",600.0,600.0,600.0,600.0,0],["2025-10-14",600.0,600.0,600.0,600.0,0],["2025-10-15",600.0,600.0,600.0,600.0,0],["2025-10-16",600.0,600.0,600.0,600.0,0],["2025-10-17",600.0,700.0,600.0,700.0,12100],["2025-10-20",700.0,700.0,700.0,700.0,0],["2025-10-21",700.0,700.0,700.0,700.0,0],["2025-10-22",700.0,700.0,700.0,700.0,0],["2025-10-23",700.0,700.0,700.0,700.0,0],["2025-10-24",600.0,800.0,600.0,800.0,10900],["2025-10-27",700.0,700.0,700.0,700.0,0],["2025-10-28",700.0,700.0,700.0,700.0,0],["2025-10-29",700.0,700.0,700.0,700.0,0],["2025-10-30",700.0,700.0,700.0,700.0,0],["2025-10-31",700.0,700.0,600.0,700.0,7300],["2025-11-03",700.0,700.0,700.0,700.0,0],["2025-11-04",700.0,700.0,700.0,700.0,0],["2025-11-05",700.0,700.0,700.0,700.0,0],["2025-11-06",700.0,700.0,700.0,700.0,0],["2025-11-07",700.0,700.0,600.0,700.0,3300],["2025-11-10",700.0,700.0,700.0,700.0,0],["2025-11-11",700.0,700.0,700.0,700.0,0],["2025-11-12",700.0,700.0,700.0,700.0,0],["2025-11-13",700.0,700.0,700.0,700.0,0],["2025-11-14",700.0,800.0,700.0,700.0,10800],["2025-11-17",700.0,700.0,700.0,700.0,0],["2025-11-18",700.0,700.0,700.0,700.0,0],["2025-11-19",700.0,700.0,700.0,700.0,0],["2025-11-20",700.0,700.0,700.0,700.0,0],["2025-11-21",700.0,800.0,600.0,700.0,7200],["2025-11-24",700.0,700.0,700.0,700.0,0],["2025-11-25",700.0,700.0,700.0,700.0,0],["2025-11-26",700.0,700.0,700.0,700.0,0],["2025-11-27",700.0,700.0,700.0,700.0,0],["2025-11-28",700.0,700.0,600.0,700.0,6800],["2025-12-01",600.0,600.0,600.0,600.0,0],["2025-12-02",600.0,600.0,600.0,600.0,0],["2025-12-03",600.0,600.0,600.0,600.0,0],["2025-12-04",600.0,600.0,600.0,600.0,0],["2025-12-05",600.0,700.0,600.0,700.0,3900],["2025-12-08",700.0,700.0,700.0,700.0,0],["2025-12-09",700.0,700.0,700.0,700.0,0],["2025-12-10",700.0,700.0,700.0,700.0,0],["2025-12-11",700.0,700.0,700.0,700.0,0],["2025-12-12",700.0,800.0,600.0,800.0,4100],["2025-12-15",800.0,800.0,800.0,800.0,0],["2025-12-16",800.0,800.0,800.0,800.0,0],["2025-12-17",800.0,800.0,800.0,800.0,0],["2025-12-18",800.0,800.0,800.0,800.0,0],["2025-12-19",800.0,900.0,700.0,800.0,5500],["2025-12-22",900.0,900.0,900.0,900.0,0],["2025-12-23",900.0,900.0,900.0,900.0,0],["2025-12-24",900.0,900.0,900.0,900.0,0],["2025-12-25",900.0,900.0,900.0,900.0,0],["2025-12-26",800.0,800.0,800.0,800.0,1000],["2025-12-29",800.0,800.0,800.0,800.0,0],["2025-12-30",800.0,800.0,800.0,800.0,0],["2025-12-31",800.0,800.0,800.0,800.0,0],["2026-01-05",800.0,800.0,800.0,800.0,0],["2026-01-06",800.0,800.0,800.0,800.0,0],["2026-01-07",800.0,800.0,800.0,800.0,0],["2026-01-08",800.0,800.0,800.0,800.0,0],["2026-01-09",700.0,800.0,700.0,800.0,5200],["2026-01-12",700.0,700.0,700.0,700.0,0],["2026-01-13",700.0,700.0,700.0,700.0,0],["2026-01-14",700.0,700.0,700.0,700.0,0],["2026-01-15",700.0,700.0,700.0,700.0,0],["2026-01-16",800.0,800.0,600.0,700.0,24000],["2026-01-19",600.0,600.0,600.0,600.0,0],["2026-01-20",600.0,600.0,600.0,600.0,0],["2026-01-21",600.0,600.0,600.0,600.0,0],["2026-01-22",600.0,600.0,600.0,600.0,0],["2026-01-23",600.0,700.0,500.0,700.0,21100],["2026-01-26",600.0,600.0,600.0,600.0,0],["2026-01-27",600.0,600.0,600.0,600.0,0],["2026-01-28",600.0,600.0,600.0,600.0,0],["2026-01-29",600.0,600.0,600.0,600.0,0],["2026-01-30",600.0,600.0,500.0,600.0,7400],["2026-02-02",600.0,600.0,600.0,600.0,0],["2026-02-03",600.0,600.0,600.0,600.0,0],["2026-02-04",600.0,600.0,600.0,600.0,0],["2026-02-05",600.0,600.0,600.0,600.0,0],["2026-02-06",500.0,600.0,500.0,600.0,400],["2026-02-09",600.0,600.0,600.0,600.0,0],["2026-02-10",600.0,600.0,600.0,600.0,0],["2026-02-11",600.0,600.0,600.0,600.0,0],["2026-02-12",600.0,600.0,600.0,600.0,0],["2026-02-13",500.0,700.0,500.0,700.0,31200],["2026-02-23",700.0,700.0,700.0,700.0,0],["2026-02-24",700.0,700.0,700.0,700.0,0],["2026-02-25",700.0,700.0,700.0,700.0,0],["2026-02-26",700.0,700.0,700.0,700.0,0],["2026-02-27",600.0,700.0,600.0,600.0,6300],["2026-03-02",600.0,600.0,600.0,600.0,0],["2026-03-03",600.0,600.0,600.0,600.0,0],["2026-03-04",600.0,600.0,600.0,600.0,0],["2026-03-05",600.0,600.0,600.0,600.0,0],["2026-03-06",500.0,600.0,500.0,600.0,23100],["2026-03-09",500.0,500.0,500.0,500.0,0],["2026-03-10",500.0,500.0,500.0,500.0,0],["2026-03-11",500.0,500.0,500.0,500.0,0],["2026-03-12",500.0,500.0,500.0,500.0,0],["2026-03-13",600.0,600.0,500.0,600.0,6100],["2026-03-16",500.0,500.0,500.0,500.0,0],["2026-03-17",500.0,500.0,500.0,500.0,0],["2026-03-18",500.0,500.0,500.0,500.0,0],["2026-03-19",500.0,500.0,500.0,500.0,0],["2026-03-20",600.0,600.0,600.0,600.0,45200],["2026-03-23",600.0,600.0,600.0,600.0,0],["2026-03-24",600.0,600.0,600.0,600.0,0],["2026-03-25",600.0,600.0,600.0,600.0,0],["2026-03-26",600.0,600.0,600.0,600.0,0],["2026-03-27",700.0,700.0,600.0,600.0,56300],["2026-03-30",700.0,700.0,700.0,700.0,0],["2026-03-31",700.0,700.0,700.0,700.0,0],["2026-04-01",700.0,700.0,700.0,700.0,0],["2026-04-02",700.0,700.0,700.0,700.0,0],["2026-04-03",800.0,800.0,700.0,800.0,24900],["2026-04-06",800.0,800.0,800.0,800.0,0],["2026-04-07",800.0,800.0,800.0,800.0,0],["2026-04-08",800.0,800.0,800.0,800.0,0],["2026-04-09",800.0,800.0,800.0,800.0,0],["2026-04-10",800.0,900.0,800.0,800.0,10500],["2026-04-13",800.0,800.0,800.0,800.0,0],["2026-04-14",800.0,800.0,800.0,800.0,0],["2026-04-15",800.0,800.0,800.0,800.0,0],["2026-04-16",800.0,800.0,800.0,800.0,0],["2026-04-17",800.0,800.0,700.0,800.0,2900],["2026-04-20",800.0,800.0,800.0,800.0,0],["2026-04-21",800.0,800.0,800.0,800.0,0],["2026-04-22",800.0,800.0,800.0,800.0,0],["2026-04-23",800.0,800.0,800.0,800.0,0],["2026-04-24",900.0,900.0,700.0,700.0,6500],["2026-04-28",700.0,700.0,700.0,700.0,0],["2026-04-29",700.0,700.0,700.0,700.0,0],["2026-05-04",700.0,700.0,700.0,700.0,0],["2026-05-05",700.0,700.0,700.0,700.0,0],["2026-05-06",700.0,700.0,700.0,700.0,0],["2026-05-07",700.0,700.0,700.0,700.0,0],["2026-05-08",600.0,600.0,600.0,600.0,14900],["2026-05-11",600.0,600.0,600.0,600.0,0],["2026-05-12",600.0,600.0,600.0,600.0,0],["2026-05-13",600.0,600.0,600.0,600.0,0],["2026-05-14",600.0,600.0,600.0,600.0,0],["2026-05-15",500.0,700.0,500.0,600.0,74600],["2026-05-18",600.0,600.0,600.0,600.0,0],["2026-05-19",600.0,600.0,600.0,600.0,0],["2026-05-20",600.0,600.0,600.0,600.0,0],["2026-05-21",600.0,600.0,600.0,600.0,0],["2026-05-22",500.0,500.0,500.0,500.0,29900],["2026-05-25",500.0,500.0,500.0,500.0,0],["2026-05-26",500.0,500.0,500.0,500.0,0],["2026-05-27",500.0,500.0,500.0,500.0,0],["2026-05-28",500.0,500.0,500.0,500.0,0],["2026-05-29",500.0,600.0,400.0,600.0,1900],["2026-06-01",500.0,500.0,500.0,500.0,0],["2026-06-02",500.0,500.0,500.0,500.0,0],["2026-06-03",500.0,500.0,500.0,500.0,0],["2026-06-04",500.0,500.0,500.0,500.0,0],["2026-06-05",500.0,600.0,500.0,600.0,2000],["2026-06-08",600.0,600.0,600.0,600.0,0],["2026-06-09",600.0,600.0,600.0,600.0,0],["2026-06-10",600.0,600.0,600.0,600.0,0],["2026-06-11",600.0,600.0,600.0,600.0,0],["2026-06-12",600.0,700.0,600.0,700.0,30400],["2026-06-15",700.0,700.0,700.0,700.0,0],["2026-06-16",700.0,700.0,700.0,700.0,0],["2026-06-17",700.0,700.0,700.0,700.0,0],["2026-06-18",700.0,700.0,700.0,700.0,0],["2026-06-19",700.0,800.0,700.0,800.0,21500],["2026-06-22",700.0,700.0,700.0,700.0,0],["2026-06-23",700.0,700.0,700.0,700.0,0],["2026-06-24",700.0,700.0,700.0,700.0,0],["2026-06-25",700.0,700.0,700.0,700.0,0],["2026-06-26",800.0,800.0,700.0,700.0,4300],["2026-06-29",800.0,800.0,800.0,800.0,0],["2026-06-30",800.0,800.0,800.0,800.0,0],["2026-07-01",800.0,800.0,800.0,800.0,0],["2026-07-02",800.0,800.0,800.0,800.0,0],["2026-07-03",900.0,900.0,800.0,900.0,23800],["2026-07-06",900.0,900.0,900.0,900.0,0],["2026-07-07",900.0,900.0,900.0,900.0,0],["2026-07-08",900.0,900.0,900.0,900.0,0],["2026-07-09",900.0,900.0,900.0,900.0,0],["2026-07-10",1000.0,1000.0,900.0,1000.0,2100],["2026-07-13",1000.0,1000.0,1000.0,1000.0,0],["2026-07-14",1000.0,1000.0,1000.0,1000.0,0],["2026-07-15",1000.0,1000.0,1000.0,1000.0,0],["2026-07-16",1000.0,1000.0,1000.0,1000.0,0],["2026-07-17",1100.0,1100.0,1100.0,1100.0,1400],["2026-07-20",1100.0,1100.0,1100.0,1100.0,0],["2026-07-21",1100.0,1100.0,1100.0,1100.0,0],["2026-07-22",1100.0,1100.0,1100.0,1100.0,0],["2026-07-23",1100.0,1100.0,1100.0,1100.0,0],["2026-07-24",1200.0,1200.0,1200.0,1200.0,700],["2026-07-27",1200.0,1200.0,1200.0,1200.0,0],["2026-07-28",1200.0,1200.0,1200.0,1200.0,0],["2026-07-29",1200.0,1200.0,1200.0,1200.0,0],["2026-07-30",1200.0,1200.0,1200.0,1200.0,0],["2026-07-31",1300.0,1300.0,1100.0,1100.0,2500],["2026-08-03",1300.0,1300.0,1300.0,1300.0,0],["2026-08-04",1300.0,1300.0,1300.0,1300.0,0],["2026-08-05",1300.0,1300.0,1300.0,1300.0,0],["2026-08-06",1300.0,1300.0,1300.0,1300.0,0],["2026-08-07",1400.0,1400.0,1400.0,1400.0,300],["2026-08-10",1400.0,1400.0,1400.0,1400.0,0],["2026-08-11",1400.0,1400.0,1400.0,1400.0,0],["2026-08-12",1400.0,1400.0,1400.0,1400.0,0],["2026-08-13",1400.0,1400.0,1400.0,1400.0,0],["2026-08-14",1600.0,1600.0,1200.0,1200.0,800],["2026-08-17",1300.0,1300.0,1300.0,1300.0,0],["2026-08-18",1300.0,1300.0,1300.0,1300.0,0],["2026-08-19",1300.0,1300.0,1300.0,1300.0,0],["2026-08-20",1300.0,1300.0,1300.0,1300.0,0],["2026-08-21",1200.0,1200.0,1200.0,1200.0,500],["2026-08-24",1200.0,1200.0,1200.0,1200.0,0],["2026-08-25",1200.0,1200.0,1200.0,1200.0,0],["2026-08-26",1200.0,1200.0,1200.0,1200.0,0],["2026-08-27",1200.0,1200.0,1200.0,1200.0,0],["2026-08-28",1200.0,1200.0,1200.0,1200.0,0],["2026-09-03",1200.0,1200.0,1200.0,1200.0,0],["2026-09-04",1200.0,1200.0,1200.0,1200.0,0],["2026-09-07",1200.0,1200.0,1200.0,1200.0,0],["2026-09-08",1200.0,1200.0,1200.0,1200.0,0],["2026-09-09",1200.0,1200.0,1200.0,1200.0,0],["2026-09-10",1200.0,1200.0,1200.0,1200.0,0],["2026-09-11",1100.0,1200.0,1100.0,1200.0,500],["2026-09-14",1200.0,1200.0,1200.0,1200.0,0],["2026-09-15",1200.0,1200.0,1200.0,1200.0,0],["2026-09-16",1200.0,1200.0,1200.0,1200.0,0],["2026-09-17",1200.0,1200.0,1200.0,1200.0,0],["2026-09-18",1300.0,1300.0,1300.0,1300.0,300],["2026-09-21",1300.0,1300.0,1300.0,1300.0,0],["2026-09-22",1300.0,1300.0,1300.0,1300.0,0],["2026-09-23",1300.0,1300.0,1300.0,1300.0,0],["2026-09-24",1300.0,1300.0,1300.0,1300.0,0],["2026-09-25",1200.0,1200.0,1200.0,1200.0,300],["2026-09-28",1200.0,1200.0,1200.0,1200.0,0],["2026-09-29",1200.0,1200.0,1200.0,1200.0,0],["2026-09-30",1200.0,1200.0,1200.0,1200.0,0],["2026-10-01",1200.0,1200.0,1200.0,1200.0,0],["2026-10-02",1200.0,1200.0,1200.0,1200.0,0],["2026-10-05",1200.0,1200.0,1200.0,1200.0,0],["2026-10-06",1200.0,1200.0,1200.0,1200.0,0],["2026-10-07",1200.0,1200.0,1200.0,1200.0,0],["2026-10-08",1200.0,1200.0,1200.0,1200.0,0],["2026-10-09",1200.0,1200.0,1200.0,1200.0,0],["2026-10-12",1200.0,1200.0,1200.0,1200.0,0]]}