{"sym":"DCS","index":false,"bars":[["2007-12-17",40000.0,47500.0,40000.0,40000.0,74300],["2007-12-18",37600.0,41000.0,37600.0,38000.0,38200],["2007-12-19",42000.0,42100.0,42000.0,42100.0,26100],["2007-12-20",46000.0,46300.0,46000.0,46300.0,76300],["2007-12-21",48100.0,50900.0,48100.0,50900.0,115800],["2007-12-24",50300.0,55300.0,50300.0,50300.0,69200],["2007-12-25",47400.0,51900.0,47400.0,47400.0,45500],["2007-12-26",43200.0,48500.0,43200.0,47000.0,49000],["2007-12-27",44900.0,48400.0,44900.0,46500.0,29200],["2007-12-28",45000.0,49000.0,45000.0,47000.0,40300],["2008-01-02",45000.0,48000.0,45000.0,45100.0,11300],["2008-01-03",43000.0,45500.0,43000.0,43000.0,15900],["2008-01-04",41300.0,44400.0,41300.0,42500.0,9600],["2008-01-07",38026.0,42300.0,38000.0,39100.0,20200],["2008-01-08",36000.0,42000.0,36000.0,39000.0,30300],["2008-01-09",38000.0,41000.0,38000.0,38100.0,17200],["2008-01-10",39000.0,40000.0,39000.0,40000.0,8100],["2008-01-11",39100.0,42400.0,39100.0,39500.0,22900],["2008-01-14",37400.0,41500.0,37400.0,38000.0,30800],["2008-01-15",34400.0,37000.0,34400.0,35900.0,15500],["2008-01-16",34500.0,38200.0,34500.0,38200.0,15300],["2008-01-17",36500.0,40000.0,36500.0,38000.0,18300],["2008-01-18",36800.0,40000.0,36800.0,39000.0,32500],["2008-01-21",37800.0,39100.0,37800.0,39000.0,17600],["2008-01-22",35800.0,37900.0,35800.0,36600.0,7100],["2008-01-23",37500.0,37500.0,34200.0,36900.0,9700],["2008-01-24",37400.0,39000.0,35100.0,36500.0,30900],["2008-01-25",36600.0,38200.0,36600.0,38000.0,8000],["2008-01-28",35800.0,38000.0,35800.0,38000.0,9700],["2008-01-29",38000.0,39000.0,38000.0,39000.0,12900],["2008-01-30",40200.0,42500.0,40000.0,42500.0,51900],["2008-01-31",45500.0,45500.0,39000.0,40000.0,21100],["2008-02-01",40200.0,40200.0,38500.0,40000.0,24800],["2008-02-12",39000.0,39000.0,39000.0,39000.0,500],["2008-02-13",42000.0,42000.0,38000.0,38000.0,6200],["2008-02-14",39000.0,39000.0,36500.0,37000.0,13600],["2008-02-15",37000.0,38400.0,36100.0,36300.0,4500],["2008-02-18",33500.0,34200.0,33200.0,34000.0,24700],["2008-02-19",34000.0,35500.0,34000.0,34000.0,9000],["2008-02-20",33000.0,33000.0,31000.0,31000.0,12800],["2008-02-21",29000.0,29000.0,28800.0,28800.0,8700],["2008-02-22",26000.0,28800.0,26000.0,28800.0,10500],["2008-02-25",26000.0,29200.0,25000.0,28100.0,35300],["2008-02-26",29000.0,29000.0,25200.0,25200.0,10300],["2008-02-27",27000.0,27000.0,23100.0,23100.0,13900],["2008-02-28",24900.0,24900.0,22100.0,23600.0,3200],["2008-02-29",21500.0,22500.0,20500.0,22000.0,2400],["2008-03-03",21800.0,21800.0,19700.0,19700.0,24300],["2008-03-04",19000.0,19000.0,18000.0,18000.0,4900],["2008-03-05",16300.0,18000.0,16300.0,18000.0,19100],["2008-03-06",18100.0,18100.0,18100.0,18100.0,200],["2008-03-07",19900.0,19900.0,19900.0,19900.0,3900],["2008-03-10",21800.0,21800.0,18000.0,21000.0,42300],["2008-03-11",20000.0,20000.0,18900.0,18900.0,10800],["2008-03-12",18900.0,20700.0,18900.0,19000.0,19000],["2008-03-13",18700.0,20000.0,18700.0,19100.0,7000],["2008-03-14",19000.0,19200.0,18100.0,18500.0,8000],["2008-03-17",17500.0,17600.0,17100.0,17100.0,20600],["2008-03-18",17000.0,17000.0,15500.0,15500.0,27400],["2008-03-19",14200.0,16900.0,14100.0,15400.0,20700],["2008-03-20",15500.0,16400.0,15000.0,15500.0,20200],["2008-03-21",15300.0,15800.0,15200.0,15800.0,38100],["2008-03-24",15200.0,15200.0,14500.0,15000.0,21100],["2008-03-25",14500.0,14500.0,13500.0,14400.0,16900],["2008-03-26",13900.0,14700.0,13200.0,14600.0,24600],["2008-03-27",14400.0,14400.0,14400.0,14400.0,3000],["2008-03-28",14600.0,14600.0,14600.0,14600.0,400],["2008-03-31",14800.0,14800.0,14800.0,14800.0,3000],["2008-04-01",15000.0,15000.0,15000.0,15000.0,3100],["2008-04-02",15300.0,15300.0,15300.0,15300.0,500],["2008-04-03",15600.0,15600.0,15600.0,15600.0,3000],["2008-04-04",15900.0,15900.0,15900.0,15900.0,100],["2008-04-07",16300.0,16300.0,16300.0,16300.0,200],["2008-04-08",16700.0,16700.0,15900.0,16000.0,58700],["2008-04-09",16000.0,16000.0,15700.0,15700.0,12600],["2008-04-10",16100.0,16100.0,15300.0,15300.0,3900],["2008-04-11",14900.0,14900.0,14900.0,14900.0,5000],["2008-04-16",14500.0,14600.0,14500.0,14500.0,2600],["2008-04-17",14100.0,14900.0,14100.0,14900.0,45400],["2008-04-18",14700.0,14700.0,13900.0,14500.0,13300],["2008-04-21",14000.0,14600.0,13800.0,14600.0,24400],["2008-04-22",14400.0,14400.0,14400.0,14400.0,3700],["2008-04-23",14800.0,14800.0,14200.0,14600.0,40700],["2008-04-24",14400.0,15200.0,14400.0,14400.0,12900],["2008-04-25",14600.0,14700.0,14500.0,14700.0,2300],["2008-04-28",14600.0,14900.0,14200.0,14900.0,7200],["2008-04-29",14600.0,14600.0,14500.0,14600.0,4900],["2008-05-05",14700.0,14700.0,14200.0,14200.0,5600],["2008-05-06",13900.0,13900.0,13900.0,13900.0,2300],["2008-05-07",13500.0,13500.0,13500.0,13500.0,1700],["2008-05-08",13500.0,13500.0,13500.0,13500.0,0],["2008-05-09",13100.0,13100.0,13100.0,13100.0,200],["2008-05-12",13100.0,13100.0,13100.0,13100.0,0],["2008-05-13",12800.0,12800.0,12800.0,12800.0,100],["2008-05-14",12500.0,12500.0,12500.0,12500.0,200],["2008-05-15",12200.0,12200.0,12200.0,12200.0,100],["2008-05-16",11900.0,12400.0,11900.0,11900.0,23600],["2008-05-19",11700.0,11900.0,11600.0,11600.0,2200],["2008-05-20",11400.0,11400.0,11400.0,11400.0,1900],["2008-05-21",11400.0,11400.0,11400.0,11400.0,0],["2008-05-22",11100.0,11100.0,11100.0,11100.0,100],["2008-05-23",11100.0,11100.0,11100.0,11100.0,0],["2008-05-26",11100.0,11100.0,11100.0,11100.0,0],["2008-05-27",10800.0,10800.0,10800.0,10800.0,100],["2008-05-28",10500.0,10500.0,10500.0,10500.0,200],["2008-05-29",10200.0,10200.0,10200.0,10200.0,12600],["2008-05-30",9900.0,10200.0,9900.0,9900.0,24400],["2008-06-02",9800.0,9800.0,9800.0,9800.0,25700],["2008-06-03",9600.0,9600.0,9600.0,9600.0,7500],["2008-06-04",9400.0,9400.0,9400.0,9400.0,2300],["2008-06-05",9200.0,9200.0,9200.0,9200.0,200],["2008-06-06",9000.0,9000.0,9000.0,9000.0,500],["2008-06-09",8800.0,8800.0,8800.0,8800.0,100],["2008-06-10",8600.0,9000.0,8600.0,8800.0,37900],["2008-06-11",8500.0,8900.0,8500.0,8900.0,58000],["2008-06-12",8900.0,8900.0,8500.0,8900.0,16600],["2008-06-13",9000.0,9000.0,9000.0,9000.0,1100],["2008-06-16",9200.0,9200.0,9000.0,9200.0,14700],["2008-06-17",9400.0,9400.0,9400.0,9400.0,2100],["2008-06-18",9600.0,9600.0,9200.0,9200.0,13100],["2008-06-19",9100.0,9100.0,9100.0,9100.0,100],["2008-06-20",8800.0,8800.0,8800.0,8800.0,6400],["2008-06-23",8500.0,9100.0,8500.0,8800.0,33800],["2008-06-24",8600.0,8800.0,8400.0,8600.0,17000],["2008-06-25",8800.0,8900.0,8800.0,8900.0,37800],["2008-06-26",9200.0,9200.0,8600.0,8600.0,10600],["2008-06-27",8400.0,8700.0,8400.0,8700.0,11600],["2008-06-30",8800.0,8800.0,8200.0,8500.0,23000],["2008-07-01",8600.0,8600.0,8300.0,8600.0,28000],["2008-07-02",8800.0,8800.0,8500.0,8800.0,46700],["2008-07-03",9100.0,9100.0,9100.0,9100.0,8600],["2008-07-04",9400.0,9400.0,9400.0,9400.0,193500],["2008-07-07",9700.0,9700.0,9100.0,9700.0,266800],["2008-07-08",9900.0,9900.0,9700.0,9900.0,94900],["2008-07-09",10200.0,10200.0,10200.0,10200.0,180400],["2008-07-10",10600.0,10600.0,10600.0,10600.0,2100],["2008-07-11",11000.0,11000.0,11000.0,11000.0,109300],["2008-07-14",11400.0,11400.0,11400.0,11400.0,73100],["2008-07-15",11800.0,11800.0,11800.0,11800.0,27900],["2008-07-16",12200.0,12200.0,11400.0,12200.0,215100],["2008-07-17",12500.0,12500.0,12500.0,12500.0,7300],["2008-07-18",13000.0,13000.0,12000.0,12400.0,231400],["2008-07-21",12100.0,12100.0,12100.0,12100.0,6700],["2008-07-22",11700.0,11700.0,11700.0,11700.0,1200],["2008-07-23",11300.0,11300.0,11300.0,11300.0,200],["2008-07-24",10900.0,10900.0,10900.0,10900.0,9300],["2008-07-25",10500.0,10500.0,10500.0,10500.0,1100],["2008-07-28",10100.0,10100.0,10100.0,10100.0,4400],["2008-07-29",9700.0,10500.0,9700.0,9900.0,216000],["2008-07-30",10200.0,10400.0,9700.0,9700.0,71200],["2008-07-31",9600.0,9700.0,9600.0,9600.0,32700],["2008-08-01",9300.0,9600.0,9300.0,9600.0,91100],["2008-08-04",9000.0,9500.0,9000.0,9300.0,48100],["2008-08-05",9100.0,9600.0,9100.0,9600.0,39100],["2008-08-06",9100.0,9700.0,9100.0,9700.0,10200],["2008-08-07",9700.0,9800.0,9700.0,9800.0,40200],["2008-08-08",8500.0,9100.0,8500.0,9100.0,31800],["2008-08-11",9300.0,9300.0,9300.0,9300.0,13600],["2008-08-12",9600.0,9600.0,9600.0,9600.0,26600],["2008-08-13",9900.0,9900.0,9300.0,9600.0,32600],["2008-08-14",9600.0,9900.0,9500.0,9900.0,77700],["2008-08-15",10100.0,10100.0,10100.0,10100.0,3600],["2008-08-18",10800.0,10800.0,10600.0,10800.0,96500],["2008-08-19",11500.0,11500.0,10100.0,10400.0,28600],["2008-08-20",9800.0,10000.0,9700.0,9700.0,33300],["2008-08-21",9100.0,10300.0,9100.0,10300.0,69400],["2008-08-22",10100.0,10100.0,9400.0,9900.0,30600],["2008-08-25",9600.0,10200.0,9600.0,10200.0,181000],["2008-08-26",10900.0,10900.0,10700.0,10900.0,99600],["2008-08-27",11600.0,11600.0,10900.0,11500.0,153700],["2008-08-28",11500.0,11500.0,10700.0,10700.0,9400],["2008-08-29",10200.0,10800.0,10200.0,10800.0,56800],["2008-09-03",10400.0,11000.0,10400.0,11000.0,46800],["2008-09-04",11700.0,11700.0,10500.0,11700.0,223000],["2008-09-05",12400.0,12400.0,12400.0,12400.0,32600],["2008-09-08",13200.0,13200.0,13200.0,13200.0,28300],["2008-09-09",14100.0,14100.0,14100.0,14100.0,5900],["2008-09-10",15000.0,15000.0,13200.0,13300.0,319300],["2008-09-11",13200.0,13200.0,13100.0,13100.0,32900],["2008-09-12",12200.0,12200.0,12200.0,12200.0,2400],["2008-09-15",11400.0,13000.0,11400.0,12000.0,85600],["2008-09-16",11500.0,11500.0,10900.0,10900.0,110500],["2008-09-17",10200.0,11000.0,10200.0,11000.0,56400],["2008-09-18",10000.0,10000.0,9700.0,9800.0,90900],["2008-09-19",10400.0,10400.0,10300.0,10400.0,14200],["2008-09-22",11100.0,11100.0,11100.0,11100.0,1100],["2008-09-23",11400.0,11400.0,10400.0,11000.0,58400],["2008-09-24",10600.0,11200.0,10500.0,10500.0,23400],["2008-09-25",10400.0,11000.0,10400.0,10800.0,35300],["2008-09-26",11000.0,11400.0,10900.0,11100.0,51200],["2008-09-29",11600.0,11800.0,10600.0,10700.0,13900],["2008-09-30",10100.0,10100.0,10100.0,10100.0,1300],["2008-10-01",10000.0,10200.0,9600.0,10100.0,21000],["2008-10-02",10500.0,10700.0,10300.0,10700.0,54600],["2008-10-03",10200.0,10600.0,10100.0,10400.0,26600],["2008-10-06",10000.0,10000.0,9700.0,9700.0,24100],["2008-10-07",9200.0,9800.0,9200.0,9300.0,28500],["2008-10-08",9300.0,9300.0,9000.0,9300.0,14400],["2008-10-09",9300.0,9700.0,9100.0,9500.0,21500],["2008-10-10",9000.0,9300.0,8800.0,8800.0,16100],["2008-10-13",8500.0,9200.0,8400.0,8900.0,19400],["2008-10-14",9300.0,9300.0,9300.0,9300.0,2500],["2008-10-15",9900.0,9900.0,9300.0,9800.0,25800],["2008-10-16",9500.0,9500.0,9100.0,9100.0,31500],["2008-10-17",9600.0,9600.0,9200.0,9400.0,11800],["2008-10-20",9500.0,9500.0,8800.0,9100.0,4900],["2008-10-21",9600.0,9600.0,9100.0,9500.0,26800],["2008-10-22",9100.0,9400.0,9100.0,9400.0,7100],["2008-10-23",8900.0,8900.0,8700.0,8700.0,24100],["2008-10-24",8500.0,8500.0,8200.0,8200.0,29300],["2008-10-27",8200.0,8200.0,7800.0,7800.0,18700],["2008-10-28",7300.0,7800.0,7300.0,7800.0,22400],["2008-10-29",7900.0,7900.0,7100.0,7900.0,32700],["2008-10-30",8300.0,8300.0,7600.0,8100.0,9600],["2008-10-31",8100.0,8100.0,7700.0,7700.0,46900],["2008-11-03",7900.0,8100.0,7900.0,8000.0,11600],["2008-11-04",7800.0,8600.0,7800.0,8600.0,35600],["2008-11-05",9000.0,9000.0,8900.0,9000.0,70500],["2008-11-06",9000.0,9000.0,8400.0,8500.0,17600],["2008-11-07",8200.0,8200.0,8100.0,8100.0,5900],["2008-11-10",8200.0,8400.0,7800.0,8100.0,10100],["2008-11-11",8600.0,8600.0,7600.0,7700.0,41600],["2008-11-12",7300.0,8200.0,7300.0,8000.0,6200],["2008-11-13",7300.0,8100.0,7300.0,8100.0,9100],["2008-11-14",8400.0,8400.0,8000.0,8000.0,3700],["2008-11-17",7700.0,7800.0,7700.0,7700.0,10700],["2008-11-18",7800.0,7900.0,7600.0,7900.0,4800],["2008-11-19",7600.0,7600.0,7500.0,7600.0,4600],["2008-11-20",7200.0,7300.0,7100.0,7300.0,17300],["2008-11-21",7500.0,7500.0,7200.0,7400.0,14500],["2008-11-24",7700.0,7700.0,7400.0,7400.0,3300],["2008-11-25",7300.0,7400.0,7300.0,7400.0,4700],["2008-11-26",7300.0,7400.0,7100.0,7100.0,7200],["2008-11-27",7100.0,7100.0,6800.0,6800.0,16300],["2008-11-28",7000.0,7300.0,7000.0,7300.0,18600],["2008-12-01",7300.0,7300.0,6800.0,6800.0,1500],["2008-12-02",7000.0,7000.0,6700.0,6700.0,5500],["2008-12-03",7000.0,7000.0,6900.0,6900.0,1000],["2008-12-04",7000.0,7000.0,6900.0,7000.0,9600],["2008-12-05",6800.0,6800.0,6500.0,6500.0,11200],["2008-12-08",6300.0,6300.0,6200.0,6200.0,10400],["2008-12-09",6500.0,6500.0,5900.0,6100.0,3900],["2008-12-10",6200.0,6300.0,6000.0,6200.0,11100],["2008-12-11",6000.0,6000.0,5900.0,5900.0,26100],["2008-12-12",5900.0,6300.0,5900.0,6300.0,12000],["2008-12-15",6500.0,6500.0,6400.0,6500.0,14400],["2008-12-16",6300.0,6300.0,6100.0,6100.0,11600],["2008-12-17",6300.0,6300.0,6300.0,6300.0,4200],["2008-12-18",6700.0,6700.0,6200.0,6200.0,2300],["2008-12-19",6500.0,6500.0,6100.0,6200.0,9200],["2008-12-22",6200.0,6600.0,6200.0,6600.0,14400],["2008-12-23",6600.0,6700.0,6300.0,6300.0,9500],["2008-12-24",6500.0,6800.0,6200.0,6800.0,6600],["2008-12-25",6700.0,7000.0,6700.0,6800.0,22600],["2008-12-26",6800.0,7200.0,6800.0,7200.0,35200],["2008-12-29",7300.0,7500.0,7300.0,7500.0,44400],["2008-12-30",7900.0,8000.0,7900.0,8000.0,74400],["2008-12-31",8500.0,8500.0,7600.0,8000.0,44000],["2009-01-02",8200.0,8200.0,7600.0,8000.0,5200],["2009-01-05",7400.0,7800.0,7300.0,7500.0,22300],["2009-01-06",7500.0,7600.0,7200.0,7500.0,4400],["2009-01-07",7600.0,7700.0,7200.0,7400.0,13500],["2009-01-08",7500.0,7500.0,6900.0,6900.0,11000],["2009-01-09",7100.0,7200.0,6800.0,7000.0,5800],["2009-01-12",7100.0,7100.0,7000.0,7000.0,4300],["2009-01-13",7000.0,7100.0,6600.0,6800.0,8700],["2009-01-14",6900.0,7000.0,6800.0,6800.0,4000],["2009-01-15",6900.0,6900.0,6600.0,6600.0,8900],["2009-01-16",6700.0,6700.0,6500.0,6700.0,2800],["2009-01-19",6800.0,6800.0,6600.0,6600.0,300],["2009-01-20",6900.0,6900.0,6500.0,6600.0,5100],["2009-01-21",6600.0,6600.0,6600.0,6600.0,400],["2009-01-22",6800.0,6800.0,6500.0,6500.0,4000],["2009-01-23",6500.0,6800.0,6500.0,6800.0,9300],["2009-02-02",7000.0,7000.0,6400.0,6600.0,1100],["2009-02-03",6400.0,6500.0,6300.0,6300.0,9000],["2009-02-04",6200.0,6400.0,6200.0,6300.0,2300],["2009-02-05",6200.0,6200.0,6200.0,6200.0,2200],["2009-02-06",6400.0,6400.0,6100.0,6100.0,7700],["2009-02-09",6200.0,6300.0,6100.0,6200.0,9300],["2009-02-10",6300.0,6300.0,6100.0,6100.0,6500],["2009-02-11",5800.0,5800.0,5700.0,5800.0,3500],["2009-02-12",5800.0,6000.0,5700.0,5700.0,2000],["2009-02-13",5900.0,6200.0,5900.0,6000.0,4600],["2009-02-16",6300.0,6300.0,6300.0,6300.0,100],["2009-02-17",6100.0,6100.0,6100.0,6100.0,1000],["2009-02-18",5700.0,5900.0,5700.0,5700.0,2800],["2009-02-19",5800.0,5800.0,5800.0,5800.0,5000],["2009-02-20",5800.0,5800.0,5500.0,5800.0,10300],["2009-02-23",5500.0,5500.0,5300.0,5400.0,10900],["2009-02-24",5200.0,5200.0,5100.0,5100.0,11000],["2009-02-25",5400.0,5400.0,5100.0,5400.0,15400],["2009-02-26",5100.0,5100.0,5100.0,5100.0,4900],["2009-02-27",5300.0,5400.0,5200.0,5200.0,6400],["2009-03-02",5200.0,5200.0,5200.0,5200.0,5000],["2009-03-03",5000.0,5100.0,5000.0,5000.0,13700],["2009-03-04",4800.0,5000.0,4700.0,5000.0,6400],["2009-03-05",5000.0,5200.0,5000.0,5000.0,3700],["2009-03-06",5000.0,5100.0,5000.0,5100.0,5000],["2009-03-09",5200.0,5300.0,5200.0,5300.0,28200],["2009-03-10",5400.0,5600.0,5400.0,5600.0,21300],["2009-03-11",5800.0,5900.0,5800.0,5900.0,16300],["2009-03-12",5900.0,5900.0,5500.0,5500.0,17300],["2009-03-13",5500.0,5500.0,5300.0,5400.0,7400],["2009-03-16",5300.0,5400.0,5100.0,5400.0,11900],["2009-03-17",5300.0,5600.0,5300.0,5600.0,16500],["2009-03-18",5800.0,5900.0,5600.0,5900.0,39200],["2009-03-19",6000.0,6100.0,5500.0,5800.0,14000],["2009-03-20",5600.0,5800.0,5500.0,5500.0,19100],["2009-03-23",5300.0,5600.0,5300.0,5300.0,22700],["2009-03-24",5600.0,5600.0,5400.0,5500.0,9200],["2009-03-25",5600.0,5600.0,5400.0,5400.0,12900],["2009-03-26",5500.0,5500.0,5300.0,5400.0,11700],["2009-03-27",5400.0,5400.0,5200.0,5400.0,16600],["2009-03-30",5200.0,5500.0,5200.0,5300.0,1900],["2009-03-31",5300.0,5400.0,5100.0,5400.0,12000],["2009-04-01",5300.0,5500.0,5200.0,5500.0,22000],["2009-04-02",5600.0,5600.0,5200.0,5600.0,21000],["2009-04-03",5600.0,5600.0,5500.0,5600.0,38700],["2009-04-07",5900.0,5900.0,5600.0,5900.0,34900],["2009-04-08",5900.0,6100.0,5800.0,5900.0,45100],["2009-04-09",6400.0,6400.0,5900.0,6200.0,40800],["2009-04-10",6400.0,6400.0,6400.0,6400.0,28200],["2009-04-13",6800.0,6800.0,6800.0,6800.0,6300],["2009-04-14",7200.0,7200.0,6900.0,7200.0,109100],["2009-04-15",7200.0,7500.0,6700.0,6700.0,55200],["2009-04-16",6800.0,6900.0,6500.0,6700.0,32700],["2009-04-17",6400.0,6400.0,6300.0,6300.0,37300],["2009-04-20",5900.0,5900.0,5900.0,5900.0,9800],["2009-04-21",5500.0,5800.0,5500.0,5800.0,25200],["2009-04-22",5800.0,5800.0,5600.0,5800.0,43100],["2009-04-23",6100.0,6100.0,5600.0,5800.0,9500],["2009-04-24",5800.0,5800.0,5500.0,5600.0,8600],["2009-04-27",5600.0,5700.0,5600.0,5700.0,5700],["2009-04-28",5600.0,5700.0,5600.0,5700.0,28000],["2009-04-29",5300.0,5700.0,5300.0,5700.0,23900],["2009-05-04",5800.0,5800.0,5800.0,5800.0,3200],["2009-05-05",6200.0,6200.0,6200.0,6200.0,47400],["2009-05-06",5900.0,5900.0,5800.0,5800.0,8900],["2009-05-07",5600.0,6100.0,5600.0,5900.0,19400],["2009-05-08",6000.0,6000.0,5500.0,5600.0,75000],["2009-05-11",6000.0,6000.0,5500.0,6000.0,27600],["2009-05-12",6200.0,6400.0,6100.0,6400.0,74800],["2009-05-13",6500.0,6700.0,6300.0,6700.0,89500],["2009-05-14",6600.0,6600.0,6100.0,6400.0,118500],["2009-05-15",6500.0,6600.0,6200.0,6600.0,127400],["2009-05-18",6800.0,6900.0,6200.0,6400.0,52900],["2009-05-19",6900.0,6900.0,6600.0,6900.0,229600],["2009-05-20",7200.0,7200.0,7200.0,7200.0,78300],["2009-05-21",7700.0,7700.0,7700.0,7700.0,77500],["2009-05-22",8200.0,8200.0,7700.0,8200.0,290200],["2009-05-25",8400.0,8600.0,7800.0,8600.0,238800],["2009-05-26",8800.0,8800.0,8400.0,8800.0,171000],["2009-05-27",9200.0,9300.0,9100.0,9300.0,87700],["2009-05-28",9900.0,9900.0,8700.0,9000.0,137900],["2009-05-29",9000.0,9600.0,8400.0,8500.0,71700],["2009-06-01",8700.0,9200.0,8500.0,9200.0,90900],["2009-06-02",9600.0,9600.0,9600.0,9600.0,57900],["2009-06-03",10200.0,10200.0,9900.0,10200.0,230200],["2009-06-04",10500.0,10900.0,10500.0,10900.0,113100],["2009-06-05",11500.0,11500.0,11500.0,11500.0,64500],["2009-06-08",12300.0,12300.0,12300.0,12300.0,43600],["2009-06-09",13100.0,13100.0,12100.0,12600.0,261900],["2009-06-10",12100.0,12500.0,12000.0,12000.0,77700],["2009-06-11",11400.0,12900.0,11400.0,12900.0,204800],["2009-06-12",12400.0,13100.0,11600.0,12100.0,219400],["2009-06-15",12400.0,12400.0,11400.0,11800.0,108000],["2009-06-16",10900.0,10900.0,10700.0,10700.0,62300],["2009-06-17",10100.0,11400.0,10000.0,11200.0,105400],["2009-06-18",11000.0,11000.0,10900.0,11000.0,40200],["2009-06-19",11700.0,11700.0,11000.0,11300.0,62800],["2009-06-22",12000.0,12000.0,10700.0,10700.0,21900],["2009-06-23",10200.0,10200.0,10100.0,10100.0,49000],["2009-06-24",9400.0,10800.0,9400.0,10800.0,83100],["2009-06-25",11000.0,11300.0,9900.0,10100.0,105400],["2009-06-26",10300.0,10800.0,9900.0,10100.0,11800],["2009-06-29",10600.0,10600.0,10000.0,10500.0,27400],["2009-06-30",10900.0,10900.0,9600.0,9600.0,42000],["2009-07-01",9300.0,9300.0,9100.0,9100.0,24400],["2009-07-02",9500.0,9500.0,9000.0,9500.0,19900],["2009-07-03",9400.0,10000.0,9000.0,10000.0,63800],["2009-07-06",10300.0,10300.0,10300.0,10300.0,22700],["2009-07-07",11000.0,11000.0,10500.0,11000.0,160500],["2009-07-08",11000.0,11000.0,10400.0,10800.0,54000],["2009-07-09",10500.0,10700.0,10200.0,10500.0,24700],["2009-07-10",10000.0,10400.0,9900.0,10000.0,51900],["2009-07-13",9600.0,10200.0,9400.0,9500.0,31200],["2009-07-14",10200.0,10400.0,9300.0,9500.0,58000],["2009-07-15",9500.0,9800.0,9200.0,9700.0,25200],["2009-07-16",10300.0,10300.0,10000.0,10200.0,57300],["2009-07-17",10700.0,10700.0,9500.0,9700.0,12500],["2009-07-20",10000.0,10000.0,9400.0,9400.0,15300],["2009-07-21",9900.0,10000.0,9600.0,9700.0,20300],["2009-07-22",9800.0,10000.0,9600.0,9800.0,16300],["2009-07-23",9700.0,10300.0,9600.0,10200.0,18400],["2009-07-24",10600.0,10700.0,10600.0,10700.0,84600],["2009-07-27",11300.0,11300.0,10500.0,10800.0,55600],["2009-07-28",10800.0,11000.0,10000.0,10000.0,36800],["2009-07-29",10000.0,10000.0,9700.0,9900.0,20300],["2009-07-30",9800.0,9900.0,9600.0,9900.0,43800],["2009-07-31",10000.0,10200.0,9700.0,10100.0,15200],["2009-08-03",10000.0,10000.0,9700.0,10000.0,10600],["2009-08-04",10100.0,10100.0,9800.0,9900.0,10800],["2009-08-05",9900.0,10000.0,9600.0,9700.0,20300],["2009-08-06",10000.0,10500.0,10000.0,10500.0,136000],["2009-08-07",11000.0,11000.0,10400.0,11000.0,150400],["2009-08-10",11000.0,11300.0,10900.0,11000.0,59300],["2009-08-11",11000.0,11400.0,10400.0,11400.0,190600],["2009-08-12",10800.0,10900.0,10300.0,10500.0,97300],["2009-08-13",10700.0,10700.0,10200.0,10400.0,89000],["2009-08-14",10500.0,10500.0,10200.0,10400.0,30700],["2009-08-17",10300.0,10600.0,10100.0,10200.0,29300],["2009-08-18",10400.0,10600.0,10200.0,10600.0,81600],["2009-08-19",10500.0,10600.0,10300.0,10500.0,50000],["2009-08-20",10600.0,10600.0,10300.0,10300.0,20800],["2009-08-21",10400.0,10800.0,10300.0,10500.0,88700],["2009-08-24",10400.0,10800.0,10300.0,10700.0,80500],["2009-08-25",10500.0,10700.0,10400.0,10600.0,54900],["2009-08-26",10000.0,10800.0,10000.0,10600.0,57600],["2009-08-27",11400.0,11400.0,10800.0,11400.0,176000],["2009-08-28",11900.0,11900.0,11900.0,11900.0,180900],["2009-08-31",12700.0,12700.0,12500.0,12700.0,233200],["2009-09-01",13500.0,13500.0,12800.0,13400.0,278300],["2009-09-03",12500.0,13500.0,12300.0,12900.0,100700],["2009-09-04",13300.0,13300.0,12200.0,12200.0,126000],["2009-09-07",12800.0,13000.0,12000.0,12300.0,56300],["2009-09-08",12400.0,12500.0,12200.0,12300.0,76600],["2009-09-09",13000.0,13000.0,11700.0,12000.0,25000],["2009-09-10",12200.0,12500.0,11800.0,12400.0,59700],["2009-09-11",12500.0,12600.0,12200.0,12400.0,52200],["2009-09-14",12300.0,13100.0,12000.0,13100.0,271300],["2009-09-15",13500.0,13500.0,12600.0,13500.0,196000],["2009-09-16",13000.0,13700.0,13000.0,13200.0,60300],["2009-09-17",13700.0,13700.0,12600.0,12900.0,74800],["2009-09-18",13100.0,13200.0,12800.0,13100.0,56000],["2009-09-21",12900.0,13400.0,12800.0,13100.0,73600],["2009-09-22",13500.0,13600.0,13200.0,13600.0,133100],["2009-09-23",13500.0,14400.0,13500.0,14400.0,199000],["2009-09-24",14800.0,15000.0,14000.0,14400.0,82200],["2009-09-25",14400.0,15300.0,14100.0,15300.0,116700],["2009-09-28",15800.0,15800.0,15800.0,15800.0,18000],["2009-09-29",16900.0,16900.0,16900.0,16900.0,31000],["2009-09-30",18000.0,18000.0,17500.0,18000.0,326800],["2009-10-01",19200.0,19200.0,17500.0,19000.0,203800],["2009-10-02",18400.0,18400.0,17500.0,18000.0,94300],["2009-10-05",17800.0,18500.0,17000.0,18100.0,50300],["2009-10-06",18700.0,19000.0,17500.0,18100.0,32000],["2009-10-07",18000.0,18700.0,17700.0,17700.0,66200],["2009-10-08",18300.0,18300.0,17600.0,18000.0,79000],["2009-10-09",17700.0,18300.0,16800.0,18200.0,42700],["2009-10-12",18900.0,19100.0,18700.0,18900.0,45200],["2009-10-13",19400.0,20200.0,19000.0,20200.0,87800],["2009-10-14",21400.0,21400.0,21400.0,21400.0,29300],["2009-10-15",22800.0,22800.0,22800.0,22800.0,13700],["2009-10-16",24300.0,24300.0,24300.0,24300.0,27700],["2009-10-19",26000.0,26000.0,24600.0,26000.0,266500],["2009-10-20",27700.0,27700.0,26000.0,27000.0,94300],["2009-10-21",27500.0,27500.0,26000.0,26500.0,60300],["2009-10-22",25000.0,26800.0,25000.0,25000.0,129000],["2009-10-23",25000.0,25000.0,23400.0,23400.0,65700],["2009-10-26",22200.0,23800.0,22200.0,22800.0,77700],["2009-10-27",23000.0,23000.0,22000.0,22600.0,29800],["2009-10-28",20800.0,23600.0,20800.0,22500.0,47100],["2009-10-29",20900.0,22900.0,20800.0,21000.0,56700],["2009-10-30",22300.0,22300.0,22100.0,22300.0,25700],["2009-11-02",21100.0,21100.0,20800.0,20800.0,17500],["2009-11-03",22000.0,22300.0,20900.0,21800.0,32000],["2009-11-04",22700.0,23000.0,22500.0,23000.0,47500],["2009-11-05",24500.0,24600.0,24500.0,24600.0,33700],["2009-11-06",26300.0,26300.0,23800.0,24000.0,21600],["2009-11-09",23700.0,23700.0,23700.0,23700.0,7800],["2009-11-10",22400.0,22400.0,22100.0,22100.0,35800],["2009-11-11",23000.0,23500.0,23000.0,23200.0,21200],["2009-11-12",24000.0,24000.0,23500.0,23700.0,17800],["2009-11-13",23000.0,23000.0,22300.0,22300.0,4500],["2009-11-16",23900.0,23900.0,22100.0,22100.0,2800],["2009-11-17",23800.0,23800.0,23000.0,23000.0,8300],["2009-11-18",23000.0,23700.0,22200.0,23700.0,52900],["2009-11-19",24100.0,24100.0,23400.0,23500.0,9300],["2009-11-20",23500.0,23500.0,23100.0,23400.0,15200],["2009-11-23",22000.0,22000.0,21800.0,21800.0,4300],["2009-11-24",21800.0,21900.0,21000.0,21200.0,28400],["2009-11-25",21500.0,21500.0,20000.0,20000.0,25000],["2009-11-26",19000.0,19000.0,19000.0,19000.0,14700],["2009-11-27",17700.0,20300.0,17700.0,19800.0,49300],["2009-11-30",20300.0,20300.0,18000.0,20000.0,11700],["2009-12-01",20700.0,20700.0,19600.0,19600.0,9900],["2009-12-02",21400.0,21400.0,20500.0,20800.0,117800],["2009-12-03",20000.0,21800.0,20000.0,21300.0,29300],["2009-12-04",21500.0,21700.0,20500.0,20500.0,18000],["2009-12-07",21500.0,21600.0,21000.0,21000.0,5400],["2009-12-08",20100.0,20900.0,20000.0,20000.0,11900],["2009-12-09",20300.0,20400.0,19200.0,19500.0,23200],["2009-12-10",20800.0,20900.0,20300.0,20300.0,18100],["2009-12-11",20200.0,20200.0,19200.0,19200.0,7500],["2009-12-14",19500.0,20400.0,19500.0,20100.0,13000],["2009-12-15",20200.0,21300.0,18900.0,19000.0,11700],["2009-12-16",19700.0,19700.0,19700.0,19700.0,300],["2009-12-17",18400.0,18400.0,18400.0,18400.0,200],["2009-12-18",17200.0,19600.0,17200.0,19200.0,18700],["2009-12-21",20400.0,20400.0,19100.0,20100.0,16000],["2009-12-22",21100.0,21100.0,20200.0,20200.0,8300],["2009-12-23",20800.0,20800.0,19500.0,19500.0,5800],["2009-12-24",20200.0,21300.0,20000.0,20000.0,21700],["2009-12-25",20400.0,20900.0,20400.0,20400.0,20900],["2009-12-28",20500.0,21200.0,19100.0,19600.0,10200],["2009-12-29",20700.0,20700.0,19400.0,19400.0,31800],["2009-12-30",19000.0,19000.0,18400.0,19000.0,60800],["2009-12-31",19500.0,19600.0,18000.0,18000.0,22300],["2010-01-04",19800.0,20300.0,19500.0,20300.0,50800],["2010-01-05",21400.0,21400.0,19000.0,19000.0,44800],["2010-01-06",19900.0,19900.0,18200.0,19400.0,15700],["2010-01-07",19600.0,19600.0,18500.0,18700.0,4500],["2010-01-08",19400.0,19900.0,19400.0,19700.0,56900],["2010-01-11",20500.0,20800.0,19800.0,20000.0,48300],["2010-01-12",20200.0,20400.0,19000.0,19800.0,54700],["2010-01-13",20000.0,20300.0,19800.0,20100.0,45700],["2010-01-14",20200.0,20900.0,20000.0,20100.0,98600],["2010-01-15",20900.0,20900.0,19400.0,20200.0,48300],["2010-01-18",20200.0,20400.0,18900.0,18900.0,13000],["2010-01-19",19000.0,20000.0,19000.0,19300.0,19300],["2010-01-20",19700.0,20200.0,18500.0,18700.0,26000],["2010-01-21",19800.0,19800.0,19800.0,19800.0,3000],["2010-01-22",19600.0,19600.0,18500.0,18500.0,3700],["2010-01-25",18800.0,18800.0,17500.0,17500.0,9800],["2010-01-26",18300.0,19000.0,16900.0,18000.0,34600],["2010-01-27",18800.0,18800.0,16600.0,16800.0,11500],["2010-01-28",17300.0,18100.0,16600.0,16600.0,42500],["2010-01-29",15600.0,15600.0,14700.0,15500.0,47800],["2010-02-01",16300.0,16400.0,15200.0,15500.0,47500],["2010-02-02",16700.0,16700.0,14900.0,14900.0,59400],["2010-02-03",16000.0,16000.0,15100.0,15900.0,21600],["2010-02-04",15900.0,16000.0,15000.0,15100.0,33500],["2010-02-05",15500.0,15600.0,15000.0,15000.0,7300],["2010-02-08",15900.0,15900.0,14200.0,14200.0,30400],["2010-02-09",15400.0,15400.0,15000.0,15000.0,4000],["2010-02-10",15600.0,15600.0,14900.0,14900.0,10500],["2010-02-11",15500.0,15500.0,15200.0,15200.0,13500],["2010-02-12",16000.0,16400.0,15000.0,15700.0,14100],["2010-02-22",16400.0,16400.0,15900.0,15900.0,6100],["2010-02-23",15700.0,15700.0,15100.0,15100.0,6600],["2010-02-24",15400.0,15400.0,14400.0,15300.0,15600],["2010-02-25",15400.0,15400.0,14300.0,14300.0,21300],["2010-02-26",15100.0,15100.0,14500.0,14900.0,4600],["2010-03-01",15300.0,15300.0,14300.0,14600.0,10800],["2010-03-02",15100.0,15200.0,14500.0,14500.0,9500],["2010-03-03",15000.0,15300.0,14200.0,14200.0,16900],["2010-03-04",15200.0,15200.0,14700.0,15000.0,49800],["2010-03-05",15200.0,16000.0,14900.0,16000.0,133800],["2010-03-08",16300.0,16600.0,16000.0,16600.0,168500],["2010-03-09",17500.0,17600.0,16600.0,16900.0,35100],["2010-03-10",17500.0,17500.0,16000.0,16000.0,118600],["2010-03-11",17200.0,17200.0,16600.0,17200.0,214700],["2010-03-12",18400.0,18400.0,18300.0,18400.0,332200],["2010-03-15",19600.0,19600.0,18800.0,19600.0,225800],["2010-03-16",19000.0,19400.0,18000.0,18000.0,291800],["2010-03-17",18100.0,18100.0,17000.0,17500.0,109700],["2010-03-18",17800.0,18100.0,16700.0,18100.0,87700],["2010-03-19",18600.0,18600.0,18500.0,18600.0,131500],["2010-03-22",19800.0,19900.0,19500.0,19900.0,227800],["2010-03-23",21200.0,21200.0,20400.0,21200.0,241700],["2010-03-24",22600.0,22600.0,22600.0,22600.0,140800],["2010-03-25",24100.0,24100.0,21100.0,22600.0,394200],["2010-03-26",23000.0,23500.0,21400.0,21900.0,202400],["2010-03-29",22000.0,23300.0,21600.0,23300.0,298000],["2010-03-30",24500.0,24500.0,23500.0,24500.0,386800],["2010-03-31",26000.0,26200.0,24000.0,24800.0,230400],["2010-04-01",24500.0,25200.0,23600.0,24100.0,158600],["2010-04-02",24500.0,24500.0,23100.0,23400.0,164000],["2010-04-05",24000.0,25200.0,24000.0,25200.0,182700],["2010-04-06",26500.0,26500.0,24500.0,24600.0,275400],["2010-04-07",25200.0,26900.0,25200.0,26900.0,285400],["2010-04-08",28400.0,28500.0,28200.0,28500.0,124500],["2010-04-09",30300.0,30400.0,28700.0,29500.0,370300],["2010-04-12",31000.0,31900.0,29000.0,31900.0,409600],["2010-04-13",32800.0,33200.0,31000.0,33200.0,154500],["2010-04-14",33800.0,34700.0,31600.0,34000.0,216500],["2010-04-15",33500.0,35700.0,33500.0,35700.0,67500],["2010-04-16",37900.0,37900.0,37900.0,37900.0,8700],["2010-04-19",40500.0,40500.0,40500.0,40500.0,65600],["2010-04-20",43300.0,43300.0,42500.0,43300.0,236200],["2010-04-21",45900.0,46300.0,45900.0,46300.0,123900],["2010-04-22",49500.0,49500.0,43100.0,43100.0,403800],["2010-04-26",41500.0,44500.0,41400.0,41400.0,327800],["2010-04-27",41600.0,44500.0,41500.0,44500.0,268400],["2010-04-28",44000.0,46800.0,44000.0,46300.0,216100],["2010-04-29",46500.0,49000.0,46000.0,47200.0,271800],["2010-05-04",44200.0,46900.0,44200.0,44200.0,55600],["2010-05-05",41200.0,45000.0,41200.0,42300.0,298000],["2010-05-06",41600.0,44500.0,41600.0,44500.0,193400],["2010-05-07",44500.0,44500.0,41400.0,41400.0,182000],["2010-05-10",39000.0,41000.0,38700.0,38700.0,61800],["2010-05-11",36100.0,39000.0,36000.0,36000.0,37800],["2010-05-12",34200.0,34200.0,34200.0,34200.0,2700],["2010-05-13",31900.0,31900.0,31900.0,31900.0,6200],["2010-05-14",29700.0,34100.0,29700.0,32900.0,331300],["2010-05-17",33000.0,33100.0,32000.0,33100.0,182100],["2010-05-18",34000.0,34000.0,30700.0,30700.0,64200],["2010-05-19",29500.0,29600.0,29500.0,29500.0,36800],["2010-05-20",27500.0,30500.0,27500.0,27500.0,308200],["2010-05-21",25700.0,25700.0,25700.0,25700.0,62600],["2010-05-24",24000.0,26800.0,24000.0,25000.0,284300],["2010-05-25",24500.0,25800.0,24500.0,25800.0,27500],["2010-05-26",27400.0,27400.0,26300.0,27400.0,70500],["2010-05-27",29300.0,29300.0,27400.0,29300.0,216300],["2010-05-28",31100.0,31100.0,31000.0,31100.0,216100],["2010-05-31",31900.0,32000.0,29000.0,29200.0,202900],["2010-06-01",27700.0,29000.0,27400.0,28000.0,279700],["2010-06-02",26900.0,29800.0,26900.0,29800.0,488900],["2010-06-03",31700.0,31700.0,30500.0,31700.0,427600],["2010-06-04",32000.0,32200.0,29500.0,30500.0,209600],["2010-06-07",28800.0,30000.0,28800.0,28800.0,235200],["2010-06-08",26900.0,28800.0,26800.0,27700.0,291400],["2010-06-09",28200.0,29200.0,27700.0,28000.0,304900],["2010-06-10",28500.0,28800.0,27500.0,28400.0,138900],["2010-06-11",29000.0,30000.0,28800.0,29500.0,446200],["2010-06-14",30500.0,31500.0,29600.0,31500.0,496400],["2010-06-15",32500.0,33000.0,32500.0,33000.0,617300],["2010-06-16",34900.0,35300.0,33000.0,33400.0,368200],["2010-06-17",33500.0,33500.0,31800.0,31900.0,570200],["2010-06-18",31900.0,34400.0,31900.0,33400.0,350900],["2010-06-21",34200.0,35000.0,32800.0,33500.0,317300],["2010-06-22",33200.0,34200.0,32500.0,33000.0,329500],["2010-06-23",32500.0,32800.0,32000.0,32600.0,233500],["2010-06-24",32500.0,33200.0,31100.0,32000.0,297000],["2010-06-25",31800.0,31800.0,30200.0,30300.0,315700],["2010-06-28",30100.0,30700.0,30000.0,30100.0,206900],["2010-06-29",30500.0,31400.0,30200.0,30800.0,145800],["2010-06-30",28700.0,30000.0,28700.0,29400.0,167100],["2010-07-01",29300.0,30000.0,29000.0,29500.0,147400],["2010-07-02",30000.0,30200.0,29400.0,29600.0,187300],["2010-07-05",30900.0,30900.0,29700.0,30200.0,128800],["2010-07-06",30500.0,30500.0,28400.0,29000.0,150200],["2010-07-07",30500.0,30500.0,28500.0,28700.0,152200],["2010-07-08",30000.0,30400.0,28000.0,28500.0,127900],["2010-07-09",29800.0,29800.0,28600.0,28600.0,125600],["2010-07-12",29500.0,29500.0,28000.0,28900.0,107700],["2010-07-13",28600.0,30600.0,28600.0,30600.0,207500],["2010-07-14",31900.0,31900.0,30900.0,31200.0,375800],["2010-07-15",30100.0,31500.0,29600.0,30400.0,302200],["2010-07-16",30800.0,30800.0,29600.0,29900.0,241900],["2010-07-19",28400.0,28600.0,26900.0,28600.0,66200],["2010-07-20",30400.0,30400.0,28600.0,28800.0,271400],["2010-07-21",29900.0,29900.0,28000.0,28400.0,133800],["2010-07-22",28400.0,28400.0,27000.0,27700.0,186000],["2010-07-23",28000.0,28100.0,27300.0,27800.0,137400],["2010-07-26",28000.0,28000.0,27100.0,27500.0,95100],["2010-07-27",27800.0,28000.0,27000.0,27000.0,114800],["2010-07-28",27800.0,27800.0,26000.0,26200.0,79900],["2010-07-29",26000.0,26900.0,25900.0,26300.0,140200],["2010-07-30",26200.0,26500.0,25600.0,25800.0,107500],["2010-08-02",26300.0,26300.0,24400.0,25000.0,115400],["2010-08-03",25500.0,25500.0,23600.0,23700.0,167300],["2010-08-04",23700.0,24000.0,22500.0,22500.0,160200],["2010-08-05",22800.0,24300.0,22800.0,24300.0,211700],["2010-08-06",25300.0,25800.0,24700.0,25000.0,169200],["2010-08-09",25500.0,25500.0,23400.0,23400.0,111600],["2010-08-10",23600.0,23600.0,22000.0,22000.0,109000],["2010-08-11",22300.0,23000.0,22100.0,22900.0,88000],["2010-08-12",23000.0,23000.0,21100.0,21100.0,99100],["2010-08-13",21400.0,21400.0,19800.0,20500.0,148000],["2010-08-16",21800.0,21900.0,21000.0,21900.0,121800],["2010-08-17",23200.0,23400.0,21500.0,22300.0,150600],["2010-08-18",23500.0,23500.0,21100.0,21200.0,47300],["2010-08-19",21800.0,22000.0,20200.0,20800.0,51900],["2010-08-20",21900.0,21900.0,20000.0,21000.0,67200],["2010-08-23",21000.0,21700.0,19900.0,19900.0,61800],["2010-08-24",20900.0,20900.0,18700.0,18700.0,77600],["2010-08-25",18800.0,18800.0,17600.0,17600.0,53400],["2010-08-26",16500.0,18000.0,16500.0,16900.0,131300],["2010-08-27",15800.0,16900.0,15800.0,16100.0,174000],["2010-08-30",16600.0,17200.0,16600.0,17200.0,88800],["2010-08-31",18200.0,18200.0,16900.0,18200.0,169300],["2010-09-01",19000.0,19300.0,18800.0,19300.0,173700],["2010-09-06",20600.0,20600.0,20300.0,20600.0,33800],["2010-09-07",22000.0,22000.0,21200.0,22000.0,391700],["2010-09-08",23400.0,23400.0,20600.0,22600.0,608100],["2010-09-09",23400.0,23700.0,22900.0,23700.0,202100],["2010-09-10",25100.0,25300.0,23300.0,24600.0,622400],["2010-09-13",24000.0,24100.0,23300.0,23300.0,226700],["2010-09-14",23400.0,24100.0,21800.0,23400.0,289900],["2010-09-15",23000.0,23000.0,21400.0,21400.0,289800],["2010-09-16",21500.0,21900.0,20600.0,20900.0,193600],["2010-09-17",22500.0,22600.0,22500.0,22600.0,179900],["2010-09-20",24100.0,24100.0,23200.0,24100.0,365400],["2010-09-21",25700.0,25700.0,24100.0,25000.0,830200],["2010-09-22",25000.0,26200.0,24300.0,25000.0,211700],["2010-09-23",24900.0,24900.0,23300.0,23900.0,337700],["2010-09-24",23600.0,25000.0,23600.0,24200.0,236700],["2010-09-27",24500.0,25000.0,23800.0,24700.0,230800],["2010-09-28",25500.0,26000.0,24300.0,24600.0,232900],["2010-09-29",25200.0,25200.0,23300.0,23500.0,246700],["2010-09-30",23600.0,23600.0,22200.0,23000.0,193500],["2010-10-01",23300.0,23500.0,22300.0,22600.0,217600],["2010-10-04",23400.0,23400.0,21300.0,21300.0,283900],["2010-10-05",20300.0,21700.0,20000.0,21300.0,222500],["2010-10-06",21700.0,22200.0,21700.0,22200.0,120400],["2010-10-07",22800.0,23200.0,21600.0,22100.0,184700],["2010-10-08",22000.0,22100.0,21000.0,21300.0,166500],["2010-10-11",21700.0,21700.0,20600.0,20600.0,101800],["2010-10-12",21000.0,21100.0,19900.0,20100.0,145500],["2010-10-13",21000.0,21000.0,19700.0,20300.0,104200],["2010-10-14",21000.0,21000.0,20100.0,20300.0,103600],["2010-10-15",20400.0,20500.0,19700.0,20000.0,151000],["2010-10-18",19700.0,20000.0,18700.0,18700.0,106800],["2010-10-19",19200.0,19900.0,17900.0,18000.0,223200],["2010-10-20",17100.0,17200.0,16800.0,16900.0,247900],["2010-10-21",18000.0,18000.0,16900.0,17500.0,200700],["2010-10-22",18700.0,18700.0,16600.0,17100.0,107700],["2010-10-25",17300.0,18000.0,16200.0,17900.0,193600],["2010-10-26",17900.0,18400.0,17800.0,18400.0,251400],["2010-10-27",19100.0,19400.0,17400.0,17500.0,139600],["2010-10-28",17700.0,18000.0,17200.0,17300.0,47300],["2010-10-29",17500.0,17800.0,17200.0,17500.0,93900],["2010-11-01",18000.0,18000.0,16900.0,16900.0,84300],["2010-11-02",17400.0,17400.0,16100.0,16600.0,120300],["2010-11-03",17100.0,17100.0,15600.0,16000.0,232800],["2010-11-04",16400.0,16500.0,16000.0,16400.0,86700],["2010-11-05",16800.0,17300.0,16700.0,17300.0,189100],["2010-11-08",17100.0,17600.0,16700.0,17200.0,162400],["2010-11-09",16800.0,16800.0,16100.0,16200.0,210100],["2010-11-10",16500.0,16800.0,16000.0,16300.0,94800],["2010-11-11",16800.0,16800.0,15800.0,15900.0,75700],["2010-11-12",16100.0,16100.0,14900.0,15100.0,239000],["2010-11-15",15000.0,15100.0,14000.0,14000.0,177500],["2010-11-16",13200.0,14200.0,13200.0,13200.0,140800],["2010-11-17",12400.0,14200.0,12400.0,13500.0,171500],["2010-11-18",14000.0,14300.0,13400.0,14300.0,201700],["2010-11-19",14400.0,14700.0,13500.0,13600.0,157000],["2010-11-22",13200.0,13400.0,13100.0,13300.0,123400],["2010-11-23",13500.0,14000.0,13200.0,14000.0,265100],["2010-11-24",14100.0,14500.0,13300.0,13900.0,128800],["2010-11-25",14700.0,14900.0,14500.0,14900.0,244200],["2010-11-26",15900.0,15900.0,15700.0,15900.0,394300],["2010-11-29",16500.0,17000.0,15500.0,17000.0,343200],["2010-11-30",17800.0,17800.0,17600.0,17800.0,61400],["2010-12-01",18900.0,19000.0,17000.0,17800.0,438900],["2010-12-02",18400.0,19300.0,17300.0,18500.0,381100],["2010-12-03",19300.0,19300.0,18000.0,19300.0,689400],["2010-12-06",20400.0,20400.0,19000.0,19200.0,310600],["2010-12-07",19800.0,19800.0,18700.0,18700.0,315800],["2010-12-08",18700.0,19600.0,17600.0,17600.0,337000],["2010-12-09",18500.0,18800.0,16900.0,18100.0,237400],["2010-12-10",18800.0,18900.0,18200.0,18900.0,204400],["2010-12-13",20100.0,20100.0,20100.0,20100.0,61700],["2010-12-14",21500.0,21500.0,18700.0,19200.0,390000],["2010-12-15",20700.0,20700.0,18400.0,18900.0,205800],["2010-12-16",19300.0,19300.0,17600.0,17600.0,243400],["2010-12-17",18800.0,18800.0,17700.0,18300.0,280500],["2010-12-20",19000.0,19000.0,17000.0,17000.0,364100],["2010-12-21",16500.0,17400.0,16100.0,16300.0,280100],["2010-12-22",17300.0,17400.0,15500.0,15800.0,255600],["2010-12-23",16000.0,16000.0,15000.0,15100.0,418500],["2010-12-24",13400.0,13400.0,13400.0,13400.0,112300],["2010-12-27",14300.0,14300.0,13500.0,14300.0,287400],["2010-12-28",14700.0,15000.0,14500.0,15000.0,308200],["2010-12-29",15500.0,15600.0,14700.0,14900.0,188400],["2010-12-30",15200.0,15200.0,14300.0,14500.0,104200],["2010-12-31",15000.0,15000.0,14200.0,14600.0,92000],["2011-01-04",15500.0,15500.0,14600.0,14800.0,97200],["2011-01-05",15100.0,15100.0,14200.0,14200.0,67000],["2011-01-06",14900.0,14900.0,14100.0,14500.0,57500],["2011-01-07",14900.0,14900.0,14300.0,14400.0,124100],["2011-01-10",14600.0,14800.0,14000.0,14100.0,99400],["2011-01-11",14200.0,14200.0,13600.0,13900.0,116700],["2011-01-12",14600.0,14600.0,13500.0,14200.0,138300],["2011-01-13",14800.0,15000.0,14300.0,15000.0,336300],["2011-01-14",15400.0,15900.0,15400.0,15900.0,299800],["2011-01-17",17000.0,17000.0,16000.0,16200.0,330000],["2011-01-18",17000.0,17000.0,15500.0,15800.0,219800],["2011-01-19",16500.0,16500.0,15100.0,15400.0,207900],["2011-01-20",16300.0,16300.0,15100.0,15100.0,241800],["2011-01-21",16000.0,16000.0,15300.0,15400.0,176000],["2011-01-24",16000.0,16000.0,14600.0,14800.0,71800],["2011-01-25",14800.0,15000.0,14100.0,14800.0,95300],["2011-01-26",15200.0,15200.0,14500.0,14900.0,170500],["2011-01-27",15500.0,15500.0,14800.0,15000.0,114600],["2011-01-28",15500.0,15500.0,14700.0,14900.0,81300],["2011-02-08",15500.0,15800.0,14900.0,14900.0,23600],["2011-02-09",15100.0,15500.0,14800.0,14900.0,86700],["2011-02-10",15300.0,15300.0,14500.0,14500.0,94400],["2011-02-11",15000.0,15000.0,14000.0,14500.0,345200],["2011-02-14",14600.0,14600.0,14000.0,14100.0,130300],["2011-02-15",14500.0,15000.0,14100.0,14800.0,207900],["2011-02-16",15000.0,15000.0,14300.0,14600.0,75100],["2011-02-17",14600.0,14600.0,13900.0,14000.0,112800],["2011-02-18",14100.0,14200.0,13700.0,13800.0,121200],["2011-02-21",14200.0,14200.0,13000.0,13000.0,211500],["2011-02-22",12300.0,12800.0,12100.0,12300.0,155700],["2011-02-23",11800.0,13100.0,11800.0,13000.0,93700],["2011-02-24",13300.0,13300.0,12100.0,12700.0,86800],["2011-02-25",13300.0,13300.0,12500.0,13300.0,130900],["2011-02-28",13500.0,13500.0,12500.0,12500.0,97100],["2011-03-01",13000.0,13000.0,12300.0,12300.0,54600],["2011-03-02",12700.0,13000.0,11700.0,12400.0,168300],["2011-03-03",11600.0,12400.0,11500.0,12000.0,131800],["2011-03-04",12300.0,12600.0,11800.0,12600.0,195800],["2011-03-07",13100.0,13200.0,12600.0,12800.0,87900],["2011-03-08",13200.0,13200.0,12100.0,12600.0,134800],["2011-03-09",12600.0,12700.0,11900.0,12400.0,71200],["2011-03-10",12600.0,13100.0,12100.0,13100.0,272200],["2011-03-11",13600.0,13800.0,13200.0,13800.0,437100],["2011-03-14",14500.0,14500.0,12900.0,12900.0,197500],["2011-03-15",13100.0,13100.0,12300.0,12300.0,185500],["2011-03-16",12900.0,12900.0,12200.0,12600.0,106400],["2011-03-17",12900.0,12900.0,12000.0,12500.0,186900],["2011-03-18",12600.0,13200.0,12100.0,13000.0,382200],["2011-03-21",13500.0,13500.0,12600.0,12600.0,171900],["2011-03-22",12900.0,13200.0,12100.0,12200.0,143300],["2011-03-23",12800.0,12800.0,12000.0,12400.0,113100],["2011-03-24",12800.0,12800.0,12100.0,12600.0,118300],["2011-03-25",12500.0,12500.0,11800.0,11900.0,216000],["2011-03-28",12400.0,12600.0,12000.0,12400.0,100300],["2011-03-29",12400.0,12400.0,11700.0,12200.0,113100],["2011-03-30",12400.0,12400.0,11500.0,12200.0,193800],["2011-03-31",12500.0,12500.0,11900.0,12300.0,76800],["2011-04-01",12300.0,12300.0,11700.0,12100.0,90400],["2011-04-04",12300.0,12300.0,11800.0,12000.0,63500],["2011-04-05",11900.0,12000.0,11600.0,11900.0,71200],["2011-04-06",12000.0,12100.0,11500.0,11500.0,187500],["2011-04-07",12100.0,12100.0,11600.0,11800.0,78700],["2011-04-08",11900.0,11900.0,11500.0,11800.0,82800],["2011-04-13",11800.0,11800.0,11300.0,11600.0,67200],["2011-04-14",11500.0,11600.0,11000.0,11000.0,97200],["2011-04-15",11100.0,11300.0,10500.0,10800.0,139500],["2011-04-18",10900.0,10900.0,10300.0,10600.0,151900],["2011-04-19",9900.0,10800.0,9900.0,10600.0,171600],["2011-04-20",11000.0,11000.0,10200.0,10200.0,78000],["2011-04-21",10600.0,10600.0,10000.0,10500.0,117400],["2011-04-22",10300.0,10300.0,9800.0,10200.0,82700],["2011-04-25",10200.0,10800.0,10200.0,10800.0,186700],["2011-04-26",11000.0,11000.0,10000.0,10000.0,98900],["2011-04-27",10500.0,10600.0,10200.0,10500.0,104300],["2011-04-28",10400.0,10400.0,10000.0,10300.0,67700],["2011-04-29",10500.0,10500.0,10000.0,10300.0,61200],["2011-05-04",10900.0,10900.0,10000.0,10100.0,39400],["2011-05-05",10400.0,10400.0,9800.0,10000.0,79500],["2011-05-06",10000.0,10100.0,9900.0,10000.0,47700],["2011-05-09",10200.0,10200.0,9700.0,9900.0,61000],["2011-05-10",10100.0,10100.0,9900.0,9900.0,47100],["2011-05-11",10000.0,10000.0,9600.0,9900.0,72400],["2011-05-12",9800.0,10000.0,9700.0,9800.0,29900],["2011-05-13",9800.0,10000.0,9500.0,9800.0,90600],["2011-05-16",9700.0,9700.0,9100.0,9100.0,94100],["2011-05-17",8600.0,9400.0,8600.0,9200.0,173700],["2011-05-18",9300.0,9300.0,8600.0,8700.0,135300],["2011-05-19",9000.0,9000.0,8400.0,8900.0,92100],["2011-05-20",8800.0,8900.0,8300.0,8300.0,202500],["2011-05-23",8500.0,8500.0,8000.0,8000.0,58200],["2011-05-24",8000.0,8000.0,7600.0,7600.0,91500],["2011-05-25",7300.0,7300.0,7300.0,7300.0,20500],["2011-05-26",6800.0,7200.0,6800.0,6900.0,352800],["2011-05-27",6900.0,7100.0,6400.0,6900.0,651200],["2011-05-30",7000.0,7100.0,6300.0,6300.0,378300],["2011-05-31",6500.0,6600.0,6200.0,6500.0,252700],["2011-06-01",6500.0,6700.0,6300.0,6700.0,354800],["2011-06-02",6800.0,7000.0,6700.0,7000.0,375200],["2011-06-03",7400.0,7400.0,6900.0,7300.0,606000],["2011-06-06",7400.0,7400.0,6900.0,7200.0,267200],["2011-06-07",7200.0,7500.0,7000.0,7500.0,358700],["2011-06-08",7900.0,8000.0,7300.0,7700.0,403400],["2011-06-09",7500.0,8100.0,7400.0,8100.0,532900],["2011-06-10",8400.0,8400.0,8200.0,8400.0,285600],["2011-06-13",8900.0,8900.0,8700.0,8900.0,511100],["2011-06-14",9500.0,9500.0,8800.0,9000.0,847200],["2011-06-15",9300.0,9300.0,8700.0,8700.0,305700],["2011-06-16",8700.0,9000.0,8200.0,8800.0,657000],["2011-06-17",8800.0,8900.0,8000.0,8000.0,876400],["2011-06-20",8100.0,8100.0,7600.0,7600.0,274300],["2011-06-21",7800.0,8200.0,7500.0,8200.0,309100],["2011-06-22",8400.0,8400.0,7600.0,8000.0,224500],["2011-06-23",8100.0,8100.0,7600.0,7700.0,240000],["2011-06-24",7800.0,7900.0,7500.0,7700.0,228300],["2011-06-27",8100.0,8200.0,8000.0,8200.0,1054200],["2011-06-28",8500.0,8500.0,7700.0,7700.0,620600],["2011-06-29",8000.0,8000.0,7400.0,8000.0,181700],["2011-06-30",8000.0,8000.0,7700.0,7800.0,167700],["2011-07-01",7700.0,7700.0,7300.0,7300.0,455200],["2011-07-04",7600.0,7600.0,6900.0,7200.0,323500],["2011-07-05",7300.0,7500.0,7100.0,7500.0,452400],["2011-07-06",7900.0,7900.0,7200.0,7500.0,224800],["2011-07-07",7800.0,7800.0,7300.0,7400.0,109900],["2011-07-08",7600.0,7600.0,7300.0,7400.0,124700],["2011-07-11",7400.0,7400.0,7000.0,7200.0,187300],["2011-07-12",7200.0,7300.0,6800.0,7200.0,228600],["2011-07-13",7300.0,7300.0,6900.0,7100.0,459800],["2011-07-14",7100.0,7300.0,7000.0,7200.0,613600],["2011-07-15",7400.0,7500.0,7200.0,7500.0,791200],["2011-07-18",7500.0,7500.0,7200.0,7300.0,159900],["2011-07-19",7400.0,7400.0,7200.0,7300.0,361400],["2011-07-20",7200.0,7700.0,7200.0,7500.0,293500],["2011-07-21",7700.0,7800.0,7300.0,7400.0,133800],["2011-07-22",7400.0,7400.0,7200.0,7300.0,211300],["2011-07-25",7400.0,7400.0,7000.0,7200.0,105500],["2011-07-26",7200.0,7200.0,7000.0,7200.0,177900],["2011-07-27",7300.0,7300.0,7000.0,7100.0,167200],["2011-07-28",7200.0,7300.0,7000.0,7200.0,252700],["2011-07-29",7200.0,7200.0,6900.0,7000.0,200900],["2011-08-01",7100.0,7100.0,6600.0,6800.0,358100],["2011-08-02",6900.0,6900.0,6400.0,6500.0,501400],["2011-08-03",6500.0,6600.0,6200.0,6500.0,228700],["2011-08-04",6500.0,6800.0,6500.0,6800.0,313100],["2011-08-05",6700.0,7000.0,6500.0,6800.0,410600],["2011-08-08",6900.0,6900.0,6400.0,6600.0,169800],["2011-08-09",6500.0,6500.0,6100.0,6200.0,394000],["2011-08-10",6300.0,6500.0,6200.0,6400.0,335100],["2011-08-11",6100.0,6300.0,6000.0,6100.0,329700],["2011-08-12",6300.0,6400.0,6100.0,6200.0,110600],["2011-08-15",6400.0,6400.0,6100.0,6200.0,104600],["2011-08-16",6300.0,6400.0,6100.0,6300.0,180000],["2011-08-17",6300.0,6700.0,6300.0,6700.0,783700],["2011-08-18",6900.0,7000.0,6600.0,6800.0,487800],["2011-08-19",6800.0,6900.0,6500.0,6700.0,281600],["2011-08-22",6600.0,7100.0,6600.0,7100.0,427000],["2011-08-23",7500.0,7500.0,6900.0,7100.0,454700],["2011-08-24",7200.0,7300.0,6800.0,6800.0,597800],["2011-08-25",7100.0,7100.0,6700.0,7000.0,378200],["2011-08-26",6900.0,7000.0,6700.0,7000.0,360100],["2011-08-29",7100.0,7300.0,6900.0,7300.0,758600],["2011-08-30",7700.0,7700.0,7400.0,7700.0,1152300],["2011-08-31",7700.0,8200.0,7500.0,7900.0,643800],["2011-09-01",8100.0,8200.0,7700.0,8100.0,537300],["2011-09-05",8000.0,8100.0,7500.0,7600.0,673800],["2011-09-06",7600.0,7700.0,7200.0,7400.0,813800],["2011-09-07",7400.0,7800.0,7300.0,7800.0,741400],["2011-09-08",8200.0,8200.0,7700.0,7900.0,825600],["2011-09-09",7800.0,8100.0,7600.0,8000.0,729900],["2011-09-12",7900.0,8400.0,7900.0,8400.0,1152500],["2011-09-13",8900.0,8900.0,8700.0,8900.0,440200],["2011-09-14",9400.0,9500.0,8900.0,9000.0,2360800],["2011-09-15",9200.0,9300.0,8800.0,8800.0,1154700],["2011-09-16",8800.0,8800.0,8300.0,8300.0,966700],["2011-09-19",8500.0,8700.0,8000.0,8600.0,465000],["2011-09-20",8600.0,8700.0,8000.0,8200.0,638800],["2011-09-21",8600.0,8600.0,8100.0,8400.0,483800],["2011-09-22",8400.0,8600.0,8200.0,8600.0,396600],["2011-09-23",8600.0,8800.0,8300.0,8700.0,808100],["2011-09-26",8600.0,9000.0,8400.0,8600.0,583900],["2011-09-27",9000.0,9000.0,8500.0,8600.0,430100],["2011-09-28",8800.0,8800.0,8200.0,8300.0,502500],["2011-09-29",8100.0,8300.0,7900.0,7900.0,628200],["2011-09-30",8000.0,8000.0,7400.0,7500.0,568200],["2011-10-03",8000.0,8000.0,7200.0,7300.0,378000],["2011-10-04",7300.0,7500.0,7100.0,7400.0,374600],["2011-10-05",7000.0,7400.0,7000.0,7200.0,418200],["2011-10-06",6800.0,7700.0,6800.0,7600.0,415600],["2011-10-07",7800.0,7800.0,7200.0,7400.0,350100],["2011-10-10",7400.0,7500.0,6900.0,7000.0,462600],["2011-10-11",7100.0,7400.0,7000.0,7200.0,246500],["2011-10-12",7400.0,7400.0,6700.0,6700.0,673500],["2011-10-13",6900.0,7000.0,6600.0,6900.0,253400],["2011-10-14",6900.0,7000.0,6600.0,6800.0,316500],["2011-10-17",7000.0,7200.0,6600.0,6600.0,234600],["2011-10-18",6600.0,6800.0,6400.0,6500.0,521800],["2011-10-19",6700.0,6700.0,6400.0,6600.0,204800],["2011-10-20",6100.0,6700.0,6100.0,6300.0,245300],["2011-10-21",6600.0,6800.0,6200.0,6800.0,381400],["2011-10-24",7000.0,7000.0,6600.0,6700.0,198900],["2011-10-25",6600.0,6800.0,6400.0,6600.0,198000],["2011-10-26",6600.0,6700.0,6400.0,6600.0,231900],["2011-10-27",6700.0,6700.0,6500.0,6600.0,207700],["2011-10-28",6500.0,7000.0,6500.0,7000.0,784700],["2011-10-31",7300.0,7300.0,7000.0,7100.0,834600],["2011-11-01",7200.0,7400.0,6700.0,6800.0,289100],["2011-11-02",7000.0,7000.0,6500.0,6700.0,271000],["2011-11-03",6600.0,6800.0,6500.0,6700.0,307700],["2011-11-04",6800.0,6900.0,6500.0,6600.0,178800],["2011-11-07",6700.0,6700.0,6300.0,6400.0,199200],["2011-11-08",6600.0,6700.0,6300.0,6600.0,166200],["2011-11-09",6700.0,6700.0,6400.0,6400.0,129600],["2011-11-10",6400.0,6400.0,6200.0,6200.0,544300],["2011-11-11",6100.0,6300.0,6000.0,6000.0,202900],["2011-11-14",5700.0,6200.0,5700.0,5900.0,328500],["2011-11-15",6000.0,6100.0,5800.0,6000.0,267900],["2011-11-16",5800.0,6300.0,5800.0,6300.0,264900],["2011-11-17",6300.0,6400.0,5900.0,6000.0,207400],["2011-11-18",6000.0,6000.0,5700.0,5900.0,265600],["2011-11-21",5900.0,5900.0,5700.0,5800.0,122000],["2011-11-22",5800.0,5800.0,5500.0,5800.0,256700],["2011-11-23",5900.0,5900.0,5700.0,5900.0,189700],["2011-11-24",5900.0,5900.0,5500.0,5700.0,244800],["2011-11-25",5600.0,5600.0,5300.0,5400.0,265200],["2011-11-28",5500.0,5700.0,5500.0,5700.0,512100],["2011-11-29",5800.0,5800.0,5500.0,5600.0,206400],["2011-11-30",5700.0,5700.0,5400.0,5600.0,254200],["2011-12-01",5600.0,5700.0,5400.0,5600.0,228900],["2011-12-02",5600.0,5800.0,5400.0,5800.0,276500],["2011-12-05",5800.0,5900.0,5800.0,5900.0,271200],["2011-12-06",6300.0,6300.0,5900.0,6000.0,679100],["2011-12-07",6100.0,6200.0,5800.0,5900.0,346400],["2011-12-08",5800.0,6000.0,5700.0,5800.0,200400],["2011-12-09",5800.0,6000.0,5600.0,5800.0,237900],["2011-12-12",5800.0,5800.0,5400.0,5500.0,323600],["2011-12-13",5500.0,5500.0,5200.0,5300.0,269900],["2011-12-14",5300.0,5300.0,5100.0,5100.0,320300],["2011-12-15",5100.0,5200.0,4800.0,4800.0,418200],["2011-12-16",4700.0,5100.0,4500.0,5000.0,256000],["2011-12-19",4600.0,5000.0,4600.0,4700.0,192900],["2011-12-20",4800.0,4800.0,4500.0,4500.0,165300],["2011-12-21",4700.0,4700.0,4200.0,4400.0,363400],["2011-12-22",4400.0,4400.0,4100.0,4100.0,389000],["2011-12-23",4200.0,4200.0,3900.0,4000.0,292500],["2011-12-26",3900.0,4000.0,3700.0,3700.0,217700],["2011-12-27",3600.0,3900.0,3600.0,3600.0,200600],["2011-12-28",3500.0,3900.0,3500.0,3800.0,380000],["2011-12-29",3500.0,3800.0,3500.0,3500.0,265600],["2011-12-30",3600.0,3700.0,3500.0,3700.0,414100],["2012-01-03",3800.0,3900.0,3800.0,3900.0,356600],["2012-01-04",4000.0,4000.0,3700.0,3800.0,325300],["2012-01-05",3600.0,3800.0,3600.0,3700.0,182400],["2012-01-06",3700.0,3700.0,3500.0,3500.0,251200],["2012-01-09",3500.0,3600.0,3300.0,3600.0,536800],["2012-01-10",3600.0,3600.0,3200.0,3600.0,482200],["2012-01-11",3700.0,3700.0,3400.0,3600.0,459100],["2012-01-12",3400.0,3500.0,3300.0,3400.0,94700],["2012-01-13",3400.0,3500.0,3300.0,3500.0,277600],["2012-01-16",3400.0,3600.0,3400.0,3600.0,497200],["2012-01-17",3700.0,3700.0,3500.0,3600.0,197400],["2012-01-18",3600.0,3700.0,3500.0,3700.0,178500],["2012-01-19",3700.0,3800.0,3500.0,3800.0,542800],["2012-01-20",3900.0,3900.0,3700.0,3900.0,640200],["2012-01-30",3900.0,4000.0,3800.0,4000.0,439400],["2012-01-31",4100.0,4100.0,4000.0,4100.0,608600],["2012-02-01",4200.0,4300.0,3900.0,4300.0,878100],["2012-02-02",4200.0,4300.0,4200.0,4300.0,129100],["2012-02-03",4600.0,4600.0,4400.0,4600.0,4571800],["2012-02-06",4700.0,4900.0,4400.0,4900.0,1343500],["2012-02-07",4900.0,5000.0,4700.0,5000.0,1326300],["2012-02-08",5200.0,5200.0,4900.0,5200.0,688000],["2012-02-09",5000.0,5100.0,4800.0,4800.0,862000],["2012-02-10",4600.0,4700.0,4600.0,4600.0,833100],["2012-02-13",4300.0,4500.0,4300.0,4300.0,827900],["2012-02-14",4200.0,4600.0,4200.0,4600.0,1218600],["2012-02-15",4600.0,4600.0,4300.0,4500.0,490700],["2012-02-16",4500.0,4500.0,4300.0,4500.0,465300],["2012-02-17",4500.0,4700.0,4400.0,4700.0,855900],["2012-02-20",4900.0,4900.0,4700.0,4900.0,538800],["2012-02-21",5200.0,5200.0,4700.0,4800.0,1603400],["2012-02-22",4900.0,5200.0,4700.0,5200.0,1198100],["2012-02-23",5300.0,5300.0,4900.0,5300.0,1411300],["2012-02-24",5300.0,5500.0,5100.0,5400.0,1803500],["2012-02-27",5400.0,5700.0,5200.0,5700.0,1226000],["2012-02-28",5900.0,5900.0,5300.0,5400.0,1274100],["2012-02-29",5400.0,5600.0,5300.0,5600.0,1094500],["2012-03-01",5400.0,5500.0,5200.0,5400.0,917900],["2012-03-02",5300.0,5600.0,5200.0,5600.0,1459100],["2012-03-05",5800.0,5800.0,5700.0,5800.0,310800],["2012-03-06",6200.0,6200.0,5400.0,5700.0,1750600],["2012-03-07",5900.0,6100.0,5500.0,5800.0,970300],["2012-03-08",5400.0,5700.0,5400.0,5400.0,772800],["2012-03-09",5300.0,5400.0,5100.0,5200.0,1011900],["2012-03-12",5300.0,5300.0,4800.0,4900.0,672300],["2012-03-13",5000.0,5200.0,4800.0,5200.0,602500],["2012-03-14",5300.0,5300.0,5000.0,5000.0,433700],["2012-03-15",5100.0,5400.0,5000.0,5400.0,1315200],["2012-03-16",5600.0,5600.0,5400.0,5600.0,1108600],["2012-03-19",5500.0,5800.0,5300.0,5400.0,728900],["2012-03-20",5500.0,5700.0,5400.0,5600.0,576500],["2012-03-21",5700.0,5800.0,5600.0,5700.0,1211000],["2012-03-22",5700.0,5900.0,5500.0,5800.0,1140200],["2012-03-23",5800.0,6000.0,5800.0,6000.0,1676400],["2012-03-26",6400.0,6400.0,6400.0,6400.0,705400],["2012-03-27",6800.0,6800.0,6100.0,6200.0,3017200],["2012-03-28",6200.0,6500.0,5800.0,6500.0,1481500],["2012-03-29",6600.0,6600.0,6000.0,6000.0,1503838],["2012-03-30",6000.0,6000.0,5600.0,5600.0,1063612],["2012-04-03",5800.0,5900.0,5500.0,5900.0,738500],["2012-04-04",6100.0,6200.0,5600.0,5700.0,925550],["2012-04-05",5800.0,6000.0,5500.0,6000.0,852896],["2012-04-06",6100.0,6300.0,5800.0,6000.0,1405464],["2012-04-09",6100.0,6300.0,5900.0,6300.0,1937200],["2012-04-10",6500.0,6500.0,6100.0,6200.0,892010],["2012-04-11",6400.0,6600.0,6300.0,6600.0,1662660],["2012-04-12",6800.0,6900.0,6500.0,6500.0,1173550],["2012-04-13",6600.0,6600.0,6200.0,6300.0,1509940],["2012-04-16",6400.0,6600.0,6100.0,6600.0,1614500],["2012-04-17",6900.0,6900.0,6400.0,6500.0,2135200],["2012-04-18",6900.0,7000.0,6500.0,7000.0,2682572],["2012-04-19",7300.0,7400.0,6900.0,7000.0,2047200],["2012-04-20",7000.0,7100.0,6700.0,6900.0,1507000],["2012-04-23",7000.0,7000.0,6600.0,6700.0,799200],["2012-04-24",6600.0,6700.0,6300.0,6700.0,1174560],["2012-04-25",6800.0,7000.0,6600.0,6900.0,1465900],["2012-04-26",7100.0,7100.0,6500.0,6600.0,1081200],["2012-04-27",6700.0,6900.0,6500.0,6800.0,671900],["2012-05-02",7000.0,7000.0,6500.0,6600.0,1236000],["2012-05-03",6700.0,6700.0,6400.0,6600.0,1086600],["2012-05-04",6700.0,7000.0,6700.0,7000.0,2207800],["2012-05-07",7200.0,7400.0,7000.0,7400.0,2665900],["2012-05-08",7900.0,7900.0,7300.0,7400.0,2018100],["2012-05-09",7500.0,7500.0,7200.0,7400.0,951000],["2012-05-10",7400.0,7600.0,6900.0,7200.0,1518272],["2012-05-11",7100.0,7200.0,6800.0,6800.0,1596000],["2012-05-14",7000.0,7000.0,6400.0,6400.0,1591313],["2012-05-15",6400.0,6500.0,6000.0,6000.0,1296700],["2012-05-16",6200.0,6400.0,5700.0,6400.0,1323100],["2012-05-17",6500.0,6500.0,6200.0,6200.0,622662],["2012-05-18",6200.0,6200.0,5800.0,6000.0,1105500],["2012-05-21",6100.0,6300.0,5800.0,6300.0,580600],["2012-05-22",6600.0,6600.0,6100.0,6200.0,715873],["2012-05-23",6200.0,6200.0,5700.0,5800.0,733200],["2012-05-24",5800.0,5800.0,5400.0,5700.0,987700],["2012-05-25",5700.0,5900.0,5700.0,5900.0,356000],["2012-05-28",6300.0,6300.0,6000.0,6200.0,764100],["2012-05-29",6200.0,6200.0,5800.0,6100.0,264200],["2012-05-30",6000.0,6200.0,5900.0,6100.0,429800],["2012-05-31",6000.0,6000.0,5700.0,5800.0,396740],["2012-06-01",6000.0,6000.0,5700.0,5800.0,284200],["2012-06-04",5800.0,5800.0,5500.0,5600.0,361700],["2012-06-05",5500.0,5900.0,5500.0,5800.0,479500],["2012-06-06",5900.0,6100.0,5700.0,5900.0,620400],["2012-06-07",6000.0,6300.0,6000.0,6300.0,1421500],["2012-06-08",6500.0,6600.0,6100.0,6100.0,829100],["2012-06-11",6000.0,6400.0,6000.0,6300.0,483700],["2012-06-12",6300.0,6300.0,5800.0,5900.0,423900],["2012-06-13",6200.0,6200.0,5800.0,6000.0,363100],["2012-06-14",6200.0,6200.0,5800.0,6000.0,279500],["2012-06-15",6100.0,6200.0,5900.0,6100.0,658600],["2012-06-18",6100.0,6300.0,6000.0,6000.0,333900],["2012-06-19",6100.0,6100.0,5800.0,6000.0,381600],["2012-06-20",6100.0,6100.0,5900.0,6000.0,138100],["2012-06-21",6000.0,6000.0,5800.0,5900.0,347100],["2012-06-22",6000.0,6000.0,5700.0,5800.0,581880],["2012-06-25",5800.0,5800.0,5400.0,5500.0,514600],["2012-06-26",5400.0,5400.0,5200.0,5200.0,713200],["2012-06-27",5400.0,5400.0,5100.0,5100.0,1552400],["2012-06-28",5300.0,5400.0,4900.0,5400.0,444600],["2012-06-29",5200.0,5400.0,5100.0,5200.0,304000],["2012-07-02",5200.0,5300.0,4900.0,5000.0,306700],["2012-07-03",5200.0,5200.0,4600.0,4900.0,643800],["2012-07-04",4800.0,4800.0,4500.0,4500.0,504700],["2012-07-05",4500.0,4800.0,4400.0,4800.0,820900],["2012-07-06",5100.0,5100.0,4800.0,4900.0,1158300],["2012-07-09",4900.0,5000.0,4700.0,4800.0,820400],["2012-07-10",4700.0,4800.0,4600.0,4600.0,652300],["2012-07-11",4700.0,4800.0,4500.0,4800.0,476800],["2012-07-12",4900.0,5000.0,4700.0,5000.0,1289200],["2012-07-13",5200.0,5300.0,5000.0,5300.0,1387200],["2012-07-16",5500.0,5600.0,5200.0,5400.0,1257040],["2012-07-17",5300.0,5700.0,5300.0,5700.0,1345400],["2012-07-18",5800.0,5800.0,5400.0,5600.0,802500],["2012-07-19",5600.0,5900.0,5400.0,5900.0,1732800],["2012-07-20",6000.0,6100.0,5600.0,5600.0,1372800],["2012-07-23",5600.0,5700.0,5400.0,5500.0,689800],["2012-07-24",5400.0,5400.0,5100.0,5100.0,1262500],["2012-07-25",5300.0,5300.0,5000.0,5200.0,673700],["2012-07-26",5200.0,5300.0,5100.0,5200.0,635900],["2012-07-27",5200.0,5300.0,5000.0,5100.0,377200],["2012-07-30",5000.0,5100.0,4900.0,5100.0,615700],["2012-07-31",5100.0,5200.0,4900.0,5000.0,614700],["2012-08-01",5000.0,5100.0,4800.0,5000.0,328300],["2012-08-02",5100.0,5200.0,5000.0,5100.0,309900],["2012-08-03",5100.0,5200.0,4900.0,5000.0,326300],["2012-08-06",5200.0,5300.0,5100.0,5300.0,948400],["2012-08-07",5500.0,5500.0,5200.0,5300.0,872800],["2012-08-08",5300.0,5500.0,5200.0,5500.0,1000100],["2012-08-09",5600.0,5700.0,5400.0,5500.0,577700],["2012-08-10",5500.0,5500.0,5300.0,5300.0,434860],["2012-08-13",5400.0,5400.0,5100.0,5200.0,641534],["2012-08-14",5200.0,5300.0,5200.0,5300.0,348100],["2012-08-15",5400.0,5400.0,5100.0,5300.0,428200],["2012-08-16",5200.0,5300.0,5100.0,5200.0,240600],["2012-08-17",5200.0,5400.0,5100.0,5300.0,411900],["2012-08-20",5300.0,5400.0,5300.0,5400.0,409400],["2012-08-21",5400.0,5400.0,5000.0,5000.0,1183600],["2012-08-22",4800.0,4900.0,4700.0,4700.0,1648400],["2012-08-23",4700.0,4700.0,4400.0,4400.0,535900],["2012-08-24",4100.0,4700.0,4100.0,4500.0,1371000],["2012-08-27",4300.0,4500.0,4200.0,4200.0,673700],["2012-08-28",4100.0,4300.0,4000.0,4200.0,435000],["2012-08-29",4200.0,4400.0,4200.0,4400.0,495752],["2012-08-30",4600.0,4600.0,4400.0,4400.0,450500],["2012-08-31",4400.0,4400.0,4100.0,4200.0,534100],["2012-09-04",4300.0,4400.0,4200.0,4400.0,467300],["2012-09-05",4400.0,4400.0,4100.0,4100.0,455200],["2012-09-06",4100.0,4200.0,4000.0,4000.0,374300],["2012-09-07",4000.0,4100.0,3900.0,4100.0,388500],["2012-09-10",4100.0,4100.0,3900.0,3900.0,512000],["2012-09-11",3800.0,3900.0,3700.0,3700.0,824900],["2012-09-12",3500.0,3900.0,3500.0,3600.0,407800],["2012-09-13",3600.0,3800.0,3500.0,3800.0,536600],["2012-09-14",4000.0,4000.0,3800.0,4000.0,813700],["2012-09-17",3900.0,4000.0,3700.0,3900.0,531200],["2012-09-18",3800.0,3900.0,3600.0,3600.0,682400],["2012-09-19",3500.0,3700.0,3400.0,3700.0,324400],["2012-09-20",3700.0,3700.0,3500.0,3700.0,216024],["2012-09-21",3700.0,3700.0,3500.0,3600.0,312700],["2012-09-24",3700.0,3700.0,3500.0,3500.0,344900],["2012-09-25",3500.0,3600.0,3400.0,3600.0,174800],["2012-09-26",3500.0,3700.0,3500.0,3700.0,437800],["2012-09-27",3700.0,3700.0,3500.0,3600.0,260500],["2012-09-28",3500.0,3600.0,3400.0,3500.0,371000],["2012-10-01",3600.0,3600.0,3300.0,3400.0,408600],["2012-10-02",3400.0,3400.0,3200.0,3300.0,175800],["2012-10-03",3200.0,3400.0,3200.0,3400.0,511300],["2012-10-04",3400.0,3400.0,3200.0,3300.0,204000],["2012-10-05",3400.0,3400.0,3200.0,3300.0,204700],["2012-10-08",3200.0,3500.0,3200.0,3500.0,723700],["2012-10-09",3600.0,3600.0,3500.0,3500.0,480000],["2012-10-10",3500.0,3700.0,3400.0,3700.0,1041900],["2012-10-11",3800.0,3900.0,3700.0,3800.0,1656700],["2012-10-12",3900.0,3900.0,3600.0,3700.0,525400],["2012-10-15",3700.0,3700.0,3500.0,3500.0,707200],["2012-10-16",3500.0,3700.0,3400.0,3700.0,706000],["2012-10-17",3800.0,3900.0,3600.0,3700.0,481500],["2012-10-18",3700.0,3800.0,3600.0,3700.0,389000],["2012-10-19",3700.0,3700.0,3500.0,3600.0,879200],["2012-10-22",3600.0,3600.0,3400.0,3400.0,450100],["2012-10-23",3400.0,3500.0,3400.0,3500.0,273700],["2012-10-24",3500.0,3500.0,3400.0,3500.0,146900],["2012-10-25",3500.0,3500.0,3300.0,3400.0,330700],["2012-10-26",3400.0,3500.0,3300.0,3500.0,319300],["2012-10-29",3500.0,3500.0,3300.0,3400.0,192000],["2012-10-30",3400.0,3500.0,3300.0,3400.0,436100],["2012-10-31",3400.0,3400.0,3300.0,3400.0,77541],["2012-11-01",3400.0,3500.0,3300.0,3400.0,103500],["2012-11-02",3400.0,3400.0,3200.0,3200.0,724000],["2012-11-05",3200.0,3200.0,3000.0,3000.0,624500],["2012-11-06",3100.0,3100.0,2900.0,3100.0,274000],["2012-11-07",3100.0,3200.0,3000.0,3200.0,240200],["2012-11-08",3200.0,3200.0,3000.0,3100.0,410800],["2012-11-09",3100.0,3100.0,2900.0,3100.0,272600],["2012-11-12",3200.0,3300.0,3100.0,3200.0,558700],["2012-11-13",3300.0,3300.0,3100.0,3200.0,268900],["2012-11-14",3200.0,3200.0,3100.0,3200.0,172900],["2012-11-15",3100.0,3200.0,3000.0,3000.0,279628],["2012-11-16",3000.0,3100.0,3000.0,3100.0,95500],["2012-11-19",3100.0,3200.0,3000.0,3000.0,235300],["2012-11-20",3100.0,3200.0,3100.0,3200.0,238300],["2012-11-21",3200.0,3200.0,3000.0,3100.0,26400],["2012-11-22",3100.0,3100.0,3000.0,3100.0,88400],["2012-11-23",3000.0,3100.0,2900.0,3100.0,316900],["2012-11-26",3000.0,3100.0,2900.0,3000.0,145800],["2012-11-27",2900.0,3100.0,2900.0,2900.0,137400],["2012-11-28",3000.0,3000.0,2900.0,3000.0,10540],["2012-11-29",3000.0,3100.0,2900.0,3100.0,188472],["2012-11-30",3100.0,3100.0,2900.0,2900.0,188800],["2012-12-03",3000.0,3000.0,2900.0,3000.0,194100],["2012-12-04",3000.0,3200.0,3000.0,3200.0,387600],["2012-12-05",3200.0,3200.0,3100.0,3100.0,585700],["2012-12-06",3100.0,3100.0,3000.0,3100.0,268300],["2012-12-07",3100.0,3200.0,3100.0,3200.0,738500],["2012-12-10",3100.0,3300.0,3100.0,3300.0,1495600],["2012-12-11",3500.0,3500.0,3400.0,3400.0,2832600],["2012-12-12",3500.0,3700.0,3300.0,3500.0,1771956],["2012-12-13",3600.0,3600.0,3400.0,3500.0,1360000],["2012-12-14",3400.0,3600.0,3300.0,3400.0,1211600],["2012-12-17",3400.0,3500.0,3300.0,3400.0,685500],["2012-12-18",3500.0,3500.0,3300.0,3300.0,800400],["2012-12-19",3400.0,3500.0,3300.0,3500.0,803400],["2012-12-20",3500.0,3500.0,3300.0,3300.0,1035100],["2012-12-21",3300.0,3300.0,3200.0,3300.0,486000],["2012-12-24",3300.0,3400.0,3200.0,3400.0,450300],["2012-12-25",3400.0,3500.0,3300.0,3300.0,795200],["2012-12-26",3300.0,3500.0,3300.0,3400.0,791340],["2012-12-27",3500.0,3600.0,3300.0,3400.0,1485400],["2012-12-28",3400.0,3600.0,3400.0,3600.0,2007700],["2013-01-02",3800.0,3800.0,3800.0,3800.0,358500],["2013-01-03",4000.0,4000.0,3800.0,4000.0,6001600],["2013-01-04",4000.0,4200.0,3900.0,4200.0,2527300],["2013-01-07",4300.0,4300.0,4000.0,4000.0,1139742],["2013-01-08",3900.0,4100.0,3800.0,3900.0,2387000],["2013-01-09",3900.0,4100.0,3700.0,3700.0,2893920],["2013-01-10",3700.0,3900.0,3500.0,3900.0,967500],["2013-01-11",4000.0,4100.0,3800.0,3900.0,1734795],["2013-01-14",3900.0,4000.0,3800.0,4000.0,1076800],["2013-01-15",3900.0,4200.0,3900.0,4200.0,1987500],["2013-01-16",4500.0,4600.0,4300.0,4300.0,3568200],["2013-01-17",4400.0,4500.0,4100.0,4200.0,1460200],["2013-01-18",4100.0,4200.0,4000.0,4200.0,1495548],["2013-01-21",4200.0,4200.0,3900.0,4000.0,820000],["2013-01-22",4000.0,4100.0,3700.0,3800.0,1037100],["2013-01-23",3900.0,4000.0,3600.0,3700.0,1144000],["2013-01-24",3800.0,4000.0,3700.0,4000.0,1607013],["2013-01-25",4100.0,4200.0,4000.0,4000.0,878800],["2013-01-28",4000.0,4200.0,3900.0,4100.0,1687152],["2013-01-29",4000.0,4300.0,3900.0,4200.0,2517702],["2013-01-30",4200.0,4300.0,4000.0,4100.0,960419],["2013-01-31",4100.0,4200.0,3900.0,4000.0,771746],["2013-02-01",4000.0,4100.0,3800.0,4000.0,1309981],["2013-02-04",4000.0,4100.0,3900.0,4000.0,699055],["2013-02-05",4000.0,4000.0,3900.0,3900.0,443059],["2013-02-06",3900.0,4100.0,3900.0,4100.0,575500],["2013-02-07",4000.0,4300.0,4000.0,4300.0,827166],["2013-02-08",4300.0,4400.0,4200.0,4300.0,884300],["2013-02-18",4200.0,4500.0,4200.0,4500.0,1530500],["2013-02-19",4500.0,4800.0,4500.0,4700.0,4838185],["2013-02-20",4700.0,4800.0,4600.0,4800.0,1034164],["2013-02-21",4700.0,4800.0,4300.0,4300.0,2031439],["2013-02-22",4300.0,4600.0,3900.0,4300.0,2727030],["2013-02-25",4300.0,4400.0,4200.0,4300.0,610606],["2013-02-26",4200.0,4300.0,3900.0,3900.0,1560200],["2013-02-27",3800.0,4100.0,3700.0,4000.0,979563],["2013-02-28",4100.0,4200.0,4000.0,4000.0,720502],["2013-03-01",4100.0,4100.0,4000.0,4000.0,800900],["2013-03-04",4100.0,4100.0,3700.0,3700.0,1043900],["2013-03-05",3700.0,3900.0,3600.0,3800.0,986679],["2013-03-06",3700.0,4000.0,3700.0,4000.0,866140],["2013-03-07",3900.0,3900.0,3600.0,3700.0,752270],["2013-03-08",3700.0,3900.0,3700.0,3800.0,410783],["2013-03-11",3800.0,4000.0,3700.0,4000.0,737001],["2013-03-12",4000.0,4000.0,3800.0,3900.0,923160],["2013-03-13",3900.0,4000.0,3800.0,3800.0,754621],["2013-03-14",3800.0,3900.0,3700.0,3800.0,458011],["2013-03-15",3900.0,3900.0,3700.0,3900.0,837776],["2013-03-18",3900.0,3900.0,3700.0,3700.0,255800],["2013-03-19",3700.0,3800.0,3600.0,3700.0,669100],["2013-03-20",3600.0,3800.0,3600.0,3700.0,516400],["2013-03-21",3600.0,3800.0,3600.0,3700.0,390194],["2013-03-22",3300.0,3700.0,3300.0,3600.0,673400],["2013-03-25",3500.0,3700.0,3500.0,3600.0,406252],["2013-03-26",3600.0,3700.0,3500.0,3500.0,503476],["2013-03-27",3600.0,3600.0,3400.0,3600.0,394141],["2013-03-28",3500.0,3600.0,3300.0,3400.0,335400],["2013-03-29",3300.0,3400.0,3300.0,3400.0,397000],["2013-04-01",3400.0,3600.0,3300.0,3600.0,621400],["2013-04-02",3600.0,3700.0,3500.0,3500.0,993900],["2013-04-03",3500.0,3600.0,3400.0,3600.0,453900],["2013-04-04",3500.0,3600.0,3400.0,3400.0,444200],["2013-04-05",3400.0,3500.0,3300.0,3500.0,345300],["2013-04-08",3500.0,3500.0,3300.0,3400.0,250200],["2013-04-09",3400.0,3400.0,3200.0,3200.0,1404500],["2013-04-10",3200.0,3300.0,3100.0,3300.0,776869],["2013-04-11",3200.0,3300.0,3100.0,3300.0,368000],["2013-04-12",3300.0,3300.0,3100.0,3100.0,469005],["2013-04-15",3100.0,3100.0,2900.0,2900.0,892200],["2013-04-16",2900.0,2900.0,2700.0,2800.0,869800],["2013-04-17",2800.0,2900.0,2800.0,2900.0,416400],["2013-04-18",2900.0,2900.0,2800.0,2900.0,198300],["2013-04-22",2800.0,2900.0,2700.0,2800.0,503700],["2013-04-23",2900.0,3000.0,2800.0,3000.0,422900],["2013-04-24",2900.0,3000.0,2900.0,2900.0,218300],["2013-04-25",3000.0,3000.0,2800.0,2800.0,288800],["2013-04-26",2900.0,3000.0,2800.0,3000.0,267500],["2013-05-02",3000.0,3100.0,2900.0,3000.0,585400],["2013-05-03",3100.0,3100.0,3000.0,3000.0,218530],["2013-05-06",3100.0,3300.0,3100.0,3200.0,1004189],["2013-05-07",3300.0,3300.0,3100.0,3100.0,634572],["2013-05-08",3100.0,3200.0,3000.0,3000.0,376745],["2013-05-09",3100.0,3200.0,3000.0,3100.0,419984],["2013-05-10",3100.0,3200.0,3000.0,3100.0,284559],["2013-05-13",3000.0,3100.0,3000.0,3100.0,297895],["2013-05-14",3100.0,3100.0,2900.0,3000.0,360900],["2013-05-15",3000.0,3100.0,2900.0,3000.0,178893],["2013-05-16",3100.0,3100.0,2900.0,3000.0,162077],["2013-05-17",3000.0,3000.0,2900.0,2900.0,317948],["2013-05-20",2900.0,3000.0,2900.0,3000.0,521284],["2013-05-21",3000.0,3100.0,3000.0,3100.0,426100],["2013-05-22",3100.0,3200.0,3100.0,3200.0,754200],["2013-05-23",3100.0,3300.0,3100.0,3200.0,881400],["2013-05-24",3200.0,3200.0,3100.0,3100.0,710600],["2013-05-27",3100.0,3300.0,3100.0,3300.0,1013631],["2013-05-28",3200.0,3400.0,3200.0,3400.0,1151248],["2013-05-29",3400.0,3500.0,3300.0,3400.0,877514],["2013-05-30",3300.0,3400.0,3200.0,3400.0,663566],["2013-05-31",3400.0,3500.0,3200.0,3300.0,806600],["2013-06-03",3300.0,3500.0,3300.0,3500.0,914642],["2013-06-04",3500.0,3700.0,3400.0,3500.0,2794403],["2013-06-05",3500.0,3600.0,3400.0,3600.0,454391],["2013-06-06",3500.0,3600.0,3400.0,3500.0,484271],["2013-06-07",3400.0,3500.0,3400.0,3500.0,589956],["2013-06-10",3500.0,3500.0,3300.0,3400.0,579287],["2013-06-11",3400.0,3500.0,3300.0,3400.0,350300],["2013-06-12",3400.0,3500.0,3300.0,3300.0,322900],["2013-06-13",3400.0,3400.0,3200.0,3300.0,596138],["2013-06-14",3400.0,3400.0,3300.0,3400.0,717826],["2013-06-17",3400.0,3400.0,3200.0,3300.0,324319],["2013-06-18",3200.0,3300.0,3200.0,3300.0,338100],["2013-06-19",3300.0,3300.0,3100.0,3200.0,452120],["2013-06-20",3200.0,3300.0,3100.0,3100.0,174342],["2013-06-21",3200.0,3200.0,3100.0,3200.0,181149],["2013-06-24",3100.0,3100.0,3000.0,3000.0,219600],["2013-06-25",3100.0,3100.0,2800.0,3000.0,912000],["2013-06-26",3000.0,3100.0,2900.0,3000.0,181700],["2013-06-27",3000.0,3100.0,3000.0,3100.0,235700],["2013-06-28",3000.0,3100.0,3000.0,3000.0,192000],["2013-07-01",3000.0,3000.0,2900.0,3000.0,178922],["2013-07-02",3000.0,3100.0,3000.0,3100.0,184353],["2013-07-03",3100.0,3100.0,3000.0,3000.0,288706],["2013-07-04",3100.0,3100.0,3000.0,3000.0,190800],["2013-07-05",3100.0,3100.0,3000.0,3100.0,125600],["2013-07-08",3100.0,3100.0,2900.0,3000.0,53800],["2013-07-09",3000.0,3000.0,2900.0,2900.0,87446],["2013-07-10",2900.0,3000.0,2900.0,3000.0,44600],["2013-07-11",3000.0,3000.0,2900.0,3000.0,242719],["2013-07-12",3000.0,3100.0,2900.0,3100.0,283700],["2013-07-15",3100.0,3100.0,2900.0,3000.0,358700],["2013-07-16",3000.0,3000.0,2900.0,3000.0,53966],["2013-07-17",3000.0,3100.0,2900.0,3100.0,253300],["2013-07-18",3000.0,3100.0,3000.0,3000.0,188600],["2013-07-19",3100.0,3100.0,2900.0,2900.0,75949],["2013-07-22",2900.0,3000.0,2900.0,2900.0,156800],["2013-07-23",2900.0,3000.0,2900.0,3000.0,272314],["2013-07-24",2900.0,2900.0,2700.0,2800.0,274700],["2013-07-25",2900.0,2900.0,2700.0,2800.0,37700],["2013-07-26",2800.0,2900.0,2600.0,2800.0,355615],["2013-07-29",2800.0,2800.0,2700.0,2700.0,132357],["2013-07-30",2700.0,2800.0,2700.0,2800.0,110432],["2013-07-31",2800.0,2800.0,2600.0,2700.0,286717],["2013-08-01",2700.0,2800.0,2600.0,2700.0,92801],["2013-08-02",2700.0,2800.0,2700.0,2800.0,71933],["2013-08-05",2800.0,2800.0,2700.0,2700.0,76890],["2013-08-06",2700.0,2800.0,2600.0,2700.0,270415],["2013-08-07",2700.0,2800.0,2700.0,2700.0,127420],["2013-08-08",2700.0,2800.0,2600.0,2800.0,159334],["2013-08-09",2800.0,2800.0,2700.0,2700.0,89500],["2013-08-12",2700.0,2700.0,2600.0,2600.0,156310],["2013-08-13",2600.0,2700.0,2600.0,2600.0,132326],["2013-08-14",2600.0,2600.0,2500.0,2600.0,114011],["2013-08-15",2600.0,2700.0,2600.0,2600.0,216158],["2013-08-16",2700.0,2800.0,2700.0,2800.0,349714],["2013-08-19",2800.0,2800.0,2700.0,2800.0,231600],["2013-08-20",2800.0,2800.0,2700.0,2800.0,153680],["2013-08-21",2700.0,2700.0,2700.0,2700.0,266200],["2013-08-22",2700.0,2700.0,2600.0,2600.0,156222],["2013-08-23",2600.0,2600.0,2500.0,2600.0,307458],["2013-08-26",2600.0,2700.0,2500.0,2700.0,240000],["2013-08-27",2600.0,2700.0,2500.0,2700.0,110610],["2013-08-28",2600.0,2600.0,2500.0,2600.0,64000],["2013-08-29",2600.0,2700.0,2500.0,2600.0,163929],["2013-08-30",2600.0,2600.0,2500.0,2600.0,196098],["2013-09-03",2500.0,2600.0,2500.0,2500.0,128944],["2013-09-04",2500.0,2600.0,2400.0,2400.0,433500],["2013-09-05",2500.0,2500.0,2400.0,2500.0,69443],["2013-09-06",2500.0,2500.0,2400.0,2400.0,59200],["2013-09-09",2400.0,2400.0,2200.0,2300.0,402500],["2013-09-10",2300.0,2500.0,2300.0,2500.0,1075937],["2013-09-11",2700.0,2700.0,2500.0,2600.0,387672],["2013-09-12",2600.0,2600.0,2400.0,2500.0,303499],["2013-09-13",2400.0,2500.0,2400.0,2400.0,222376],["2013-09-16",2400.0,2500.0,2300.0,2400.0,382929],["2013-09-17",2400.0,2400.0,2300.0,2400.0,119139],["2013-09-18",2400.0,2400.0,2300.0,2300.0,326400],["2013-09-19",2400.0,2400.0,2200.0,2200.0,310810],["2013-09-20",2300.0,2400.0,2300.0,2400.0,252502],["2013-09-23",2400.0,2400.0,2300.0,2400.0,243956],["2013-09-24",2200.0,2500.0,2200.0,2400.0,393165],["2013-09-25",2400.0,2600.0,2300.0,2500.0,662802],["2013-09-26",2500.0,2500.0,2400.0,2400.0,154840],["2013-09-27",2400.0,2600.0,2400.0,2500.0,515390],["2013-09-30",2500.0,2600.0,2400.0,2500.0,293442],["2013-10-01",2600.0,2600.0,2500.0,2500.0,519700],["2013-10-02",2500.0,2600.0,2400.0,2500.0,324600],["2013-10-03",2500.0,2600.0,2400.0,2500.0,300930],["2013-10-04",2500.0,2600.0,2400.0,2500.0,346501],["2013-10-07",2500.0,2600.0,2400.0,2600.0,176275],["2013-10-08",2500.0,2600.0,2400.0,2500.0,288228],["2013-10-09",2500.0,2600.0,2400.0,2500.0,90781],["2013-10-10",2500.0,2600.0,2400.0,2500.0,291400],["2013-10-11",2500.0,2600.0,2400.0,2500.0,398900],["2013-10-14",2500.0,2600.0,2500.0,2500.0,357300],["2013-10-15",2500.0,2700.0,2500.0,2700.0,2308910],["2013-10-16",2900.0,2900.0,2800.0,2900.0,715100],["2013-10-17",3100.0,3100.0,2900.0,3000.0,2516278],["2013-10-18",2900.0,2900.0,2800.0,2800.0,1027706],["2013-10-21",2800.0,3000.0,2800.0,3000.0,1841530],["2013-10-22",3000.0,3100.0,2900.0,2900.0,627098],["2013-10-23",2900.0,3000.0,2800.0,2900.0,540153],["2013-10-24",2700.0,3000.0,2700.0,2800.0,885291],["2013-10-25",2800.0,3000.0,2800.0,2900.0,906290],["2013-10-28",2900.0,3000.0,2900.0,2900.0,306464],["2013-10-29",2900.0,2900.0,2800.0,2900.0,179794],["2013-10-30",2900.0,2900.0,2800.0,2800.0,155023],["2013-10-31",2800.0,2800.0,2800.0,2800.0,422928],["2013-11-01",2800.0,2900.0,2700.0,2900.0,271095],["2013-11-04",2900.0,3100.0,2800.0,3100.0,1856965],["2013-11-05",3100.0,3300.0,3000.0,3300.0,1584363],["2013-11-06",3300.0,3500.0,3200.0,3300.0,1784204],["2013-11-07",3300.0,3400.0,3100.0,3100.0,1191204],["2013-11-08",3100.0,3300.0,3100.0,3300.0,820384],["2013-11-11",3300.0,3300.0,3100.0,3300.0,844666],["2013-11-12",3300.0,3500.0,3300.0,3300.0,2363334],["2013-11-13",3300.0,3400.0,3200.0,3200.0,818903],["2013-11-14",3300.0,3400.0,3200.0,3300.0,946410],["2013-11-15",3300.0,3500.0,3300.0,3500.0,1209600],["2013-11-18",3500.0,3800.0,3500.0,3700.0,1684268],["2013-11-19",3800.0,3900.0,3600.0,3800.0,1616191],["2013-11-20",3700.0,4000.0,3700.0,4000.0,1487747],["2013-11-21",4000.0,4300.0,3800.0,3800.0,2947253],["2013-11-22",3800.0,4000.0,3700.0,3900.0,1537064],["2013-11-25",3900.0,4100.0,3900.0,3900.0,1877588],["2013-11-26",3900.0,4000.0,3800.0,3900.0,1344160],["2013-11-27",3900.0,4100.0,3900.0,4000.0,1889419],["2013-11-28",4100.0,4100.0,3800.0,3900.0,1397147],["2013-11-29",3900.0,4200.0,3900.0,4200.0,3281322],["2013-12-02",4200.0,4200.0,4000.0,4200.0,983244],["2013-12-03",4200.0,4200.0,4000.0,4100.0,1136338],["2013-12-04",4100.0,4400.0,4000.0,4200.0,1844591],["2013-12-05",4200.0,4200.0,4000.0,4200.0,794940],["2013-12-06",4200.0,4200.0,4100.0,4100.0,755101],["2013-12-09",4100.0,4200.0,4000.0,4000.0,1312460],["2013-12-10",4000.0,4000.0,3900.0,3900.0,1038438],["2013-12-11",3900.0,4000.0,3600.0,3600.0,1807248],["2013-12-12",3600.0,3800.0,3500.0,3800.0,1141438],["2013-12-13",3800.0,3900.0,3700.0,3800.0,318920],["2013-12-16",3700.0,3900.0,3700.0,3800.0,363426],["2013-12-17",3900.0,4000.0,3800.0,3900.0,836961],["2013-12-18",4000.0,4000.0,3800.0,4000.0,1550150],["2013-12-19",4000.0,4400.0,4000.0,4200.0,2658357],["2013-12-20",4200.0,4300.0,4000.0,4000.0,979200],["2013-12-23",4100.0,4200.0,4100.0,4100.0,1393200],["2013-12-24",4100.0,4100.0,4000.0,4000.0,1633690],["2013-12-25",4100.0,4100.0,4000.0,4000.0,909299],["2013-12-26",4100.0,4100.0,4000.0,4000.0,618020],["2013-12-27",4000.0,4000.0,3900.0,3900.0,527419],["2013-12-30",3900.0,3900.0,3700.0,3800.0,936573],["2013-12-31",3800.0,4000.0,3800.0,3900.0,792090],["2014-01-02",3900.0,4000.0,3800.0,3900.0,357202],["2014-01-03",3800.0,3900.0,3800.0,3800.0,159909],["2014-01-06",3800.0,4100.0,3800.0,4000.0,1744642],["2014-01-07",4100.0,4100.0,3900.0,4000.0,345597],["2014-01-08",3900.0,4000.0,3900.0,3900.0,281806],["2014-01-09",4000.0,4100.0,4000.0,4100.0,1489277],["2014-01-10",4100.0,4200.0,4000.0,4000.0,1165031],["2014-01-13",4000.0,4000.0,3900.0,4000.0,306905],["2014-01-14",4000.0,4000.0,3900.0,3900.0,751986],["2014-01-15",3900.0,4000.0,3900.0,3900.0,527268],["2014-01-16",3900.0,4000.0,3900.0,3900.0,780226],["2014-01-17",3900.0,3900.0,3800.0,3800.0,917121],["2014-01-20",3800.0,3800.0,3600.0,3700.0,943403],["2014-01-21",3700.0,3900.0,3700.0,3700.0,550420],["2014-01-22",3800.0,3900.0,3800.0,3900.0,1055524],["2014-01-23",3900.0,3900.0,3800.0,3900.0,235038],["2014-01-24",3900.0,4100.0,3800.0,4000.0,1468250],["2014-01-27",4000.0,4100.0,3900.0,4100.0,384640],["2014-02-06",4100.0,4500.0,4100.0,4500.0,2116706],["2014-02-07",4800.0,4900.0,4500.0,4600.0,4134873],["2014-02-10",4600.0,4800.0,4400.0,4800.0,1892380],["2014-02-11",4800.0,4800.0,4500.0,4500.0,2878681],["2014-02-12",4500.0,4700.0,4500.0,4700.0,1742962],["2014-02-13",4700.0,4800.0,4600.0,4700.0,1721410],["2014-02-14",4700.0,4800.0,4600.0,4800.0,1837577],["2014-02-17",4800.0,5200.0,4800.0,5200.0,5332766],["2014-02-18",5200.0,5300.0,5000.0,5300.0,2493754],["2014-02-19",5300.0,5800.0,5300.0,5800.0,3592588],["2014-02-20",5800.0,6300.0,5300.0,5800.0,4654852],["2014-02-21",5800.0,5900.0,5400.0,5600.0,2196881],["2014-02-24",5600.0,6000.0,5600.0,6000.0,1465425],["2014-02-25",5800.0,6100.0,5800.0,6100.0,1793450],["2014-02-26",6000.0,6100.0,5700.0,6000.0,1382754],["2014-02-27",5900.0,6000.0,5800.0,5800.0,1752946],["2014-02-28",5800.0,5800.0,5600.0,5800.0,1121984],["2014-03-03",5800.0,5900.0,5300.0,5400.0,1874740],["2014-03-04",5400.0,5500.0,5000.0,5500.0,1528436],["2014-03-05",5500.0,5700.0,5500.0,5700.0,1255086],["2014-03-06",5700.0,5900.0,5600.0,5900.0,1585700],["2014-03-07",5900.0,6400.0,5900.0,6200.0,3774533],["2014-03-10",6100.0,6500.0,6000.0,6400.0,2467050],["2014-03-11",6400.0,6500.0,6200.0,6300.0,2440030],["2014-03-12",6300.0,6400.0,6100.0,6100.0,2356363],["2014-03-13",6200.0,6400.0,6000.0,6400.0,1434801],["2014-03-14",6400.0,6500.0,6200.0,6300.0,1703044],["2014-03-17",6400.0,6900.0,6400.0,6900.0,4183405],["2014-03-18",7200.0,7500.0,7000.0,7200.0,3111224],["2014-03-19",7100.0,7500.0,7000.0,7400.0,1869427],["2014-03-20",7400.0,7600.0,7300.0,7400.0,3514942],["2014-03-21",7500.0,8100.0,7300.0,8000.0,3390820],["2014-03-24",8000.0,8700.0,8000.0,8500.0,1902430],["2014-03-25",8600.0,8700.0,8100.0,8200.0,4219719],["2014-03-26",8100.0,8300.0,7500.0,7500.0,3523866],["2014-03-27",7500.0,7900.0,7200.0,7900.0,2238720],["2014-03-28",8200.0,8300.0,7700.0,7900.0,1275811],["2014-03-31",8000.0,8100.0,7600.0,7700.0,1782206],["2014-04-01",7700.0,7700.0,7000.0,7100.0,1833749],["2014-04-02",7100.0,7300.0,6400.0,6800.0,2384135],["2014-04-03",6900.0,7400.0,6900.0,7400.0,1706082],["2014-04-04",7500.0,7600.0,7200.0,7400.0,1322455],["2014-04-07",7100.0,7400.0,7000.0,7300.0,2038661],["2014-04-08",7300.0,7500.0,7200.0,7400.0,1282034],["2014-04-10",7300.0,7400.0,7000.0,7100.0,1342656],["2014-04-11",7000.0,7200.0,6900.0,7000.0,1042016],["2014-04-14",7000.0,7200.0,6900.0,7100.0,1083835],["2014-04-15",7000.0,7100.0,6400.0,6400.0,1406748],["2014-04-16",6400.0,6400.0,5800.0,5800.0,2451328],["2014-04-17",5800.0,6200.0,5800.0,6000.0,1671028],["2014-04-18",6000.0,6200.0,5500.0,5500.0,1549470],["2014-04-21",5600.0,5600.0,5100.0,5100.0,1508876],["2014-04-22",5100.0,5600.0,5100.0,5600.0,1235420],["2014-04-23",5800.0,6100.0,5700.0,6000.0,2432900],["2014-04-24",6000.0,6000.0,5700.0,5900.0,764803],["2014-04-25",5900.0,6100.0,5900.0,5900.0,1137560],["2014-04-28",5400.0,6000.0,5400.0,5600.0,638600],["2014-04-29",5600.0,5800.0,5500.0,5700.0,581800],["2014-05-05",5900.0,6000.0,5400.0,5500.0,1016330],["2014-05-06",5500.0,5500.0,5100.0,5500.0,1145500],["2014-05-07",5500.0,5700.0,5400.0,5500.0,693900],["2014-05-08",5500.0,5500.0,5000.0,5000.0,1508800],["2014-05-09",4500.0,5200.0,4500.0,5100.0,1044703],["2014-05-12",5100.0,5100.0,4600.0,4600.0,615900],["2014-05-13",4300.0,4500.0,4200.0,4200.0,1228530],["2014-05-14",4100.0,4600.0,3900.0,4600.0,1484902],["2014-05-15",4600.0,4800.0,4200.0,4200.0,1262000],["2014-05-16",4100.0,4600.0,4100.0,4600.0,917573],["2014-05-19",4600.0,5000.0,4500.0,5000.0,2546286],["2014-05-20",5000.0,5500.0,4900.0,5500.0,2433940],["2014-05-21",5600.0,5900.0,5300.0,5900.0,1724019],["2014-05-22",5900.0,5900.0,5500.0,5500.0,2335579],["2014-05-23",5400.0,5600.0,5200.0,5500.0,1638100],["2014-05-26",5500.0,5700.0,5200.0,5700.0,971400],["2014-05-27",5700.0,6000.0,5500.0,5900.0,2267981],["2014-05-28",5900.0,6000.0,5700.0,5700.0,1305472],["2014-05-29",5700.0,5800.0,5600.0,5800.0,1104807],["2014-05-30",5600.0,5800.0,5500.0,5500.0,1023254],["2014-06-02",5400.0,5600.0,5200.0,5200.0,1180000],["2014-06-03",5200.0,5500.0,5200.0,5400.0,618800],["2014-06-04",5300.0,5300.0,5100.0,5200.0,850120],["2014-06-05",5200.0,5400.0,5100.0,5300.0,358674],["2014-06-06",5400.0,5700.0,5300.0,5700.0,1263062],["2014-06-09",5600.0,5800.0,5500.0,5500.0,1253904],["2014-06-10",5500.0,5600.0,5300.0,5300.0,756603],["2014-06-11",5300.0,5500.0,5300.0,5400.0,851631],["2014-06-12",5400.0,5700.0,5400.0,5500.0,1345700],["2014-06-13",5500.0,5600.0,5400.0,5500.0,617500],["2014-06-16",5500.0,5600.0,5500.0,5600.0,510500],["2014-06-17",5600.0,5800.0,5500.0,5700.0,1392150],["2014-06-18",5800.0,5900.0,5700.0,5800.0,1844706],["2014-06-19",5700.0,5700.0,5400.0,5600.0,1853500],["2014-06-20",5600.0,5700.0,5400.0,5400.0,865100],["2014-06-23",5700.0,5700.0,5400.0,5500.0,772207],["2014-06-24",5500.0,5600.0,5400.0,5600.0,488000],["2014-06-25",5600.0,5700.0,5500.0,5500.0,823270],["2014-06-26",5600.0,6000.0,5600.0,5800.0,4050671],["2014-06-27",5800.0,5900.0,5700.0,5700.0,794619],["2014-06-30",5800.0,5800.0,5700.0,5800.0,651500],["2014-07-01",5700.0,6000.0,5600.0,5900.0,1512810],["2014-07-02",5900.0,6300.0,5800.0,6300.0,3038441],["2014-07-03",6300.0,6500.0,6100.0,6200.0,1691895],["2014-07-04",6200.0,6400.0,6100.0,6300.0,1788450],["2014-07-07",6200.0,6500.0,6200.0,6400.0,1319841],["2014-07-08",6300.0,6400.0,6200.0,6300.0,1159214],["2014-07-09",6300.0,6600.0,6300.0,6400.0,2063927],["2014-07-10",5800.0,6400.0,5800.0,6200.0,1544942],["2014-07-11",6100.0,6200.0,6000.0,6100.0,1676232],["2014-07-14",6200.0,6200.0,6100.0,6200.0,690700],["2014-07-15",5700.0,6300.0,5700.0,6200.0,661534],["2014-07-16",6300.0,6400.0,6100.0,6100.0,1796413],["2014-07-17",5500.0,6200.0,5500.0,6200.0,1167465],["2014-07-18",6200.0,6200.0,6000.0,6100.0,1157355],["2014-07-21",6200.0,6200.0,5900.0,6000.0,1094496],["2014-07-22",6000.0,6000.0,5800.0,5900.0,697520],["2014-07-23",5900.0,5900.0,5700.0,5800.0,705330],["2014-07-24",5800.0,5900.0,5800.0,5800.0,585129],["2014-07-25",5700.0,5900.0,5500.0,5500.0,930860],["2014-07-28",5500.0,5500.0,5200.0,5200.0,1490900],["2014-07-29",5200.0,5300.0,5200.0,5300.0,572937],["2014-07-30",5400.0,5500.0,5300.0,5400.0,530820],["2014-07-31",5400.0,5600.0,5400.0,5600.0,662600],["2014-08-01",5500.0,5600.0,5400.0,5500.0,512437],["2014-08-04",5400.0,5500.0,5400.0,5500.0,401001],["2014-08-05",5500.0,5700.0,5400.0,5600.0,860000],["2014-08-06",5600.0,5900.0,5600.0,5900.0,1732000],["2014-08-07",5900.0,6300.0,5900.0,6300.0,2721095],["2014-08-08",6300.0,6400.0,6100.0,6100.0,1115984],["2014-08-11",6200.0,6200.0,6000.0,6100.0,714635],["2014-08-12",6000.0,6100.0,5900.0,6000.0,1425120],["2014-08-13",6000.0,6200.0,5900.0,6200.0,868160],["2014-08-14",6200.0,6300.0,6000.0,6000.0,1278719],["2014-08-15",5900.0,6100.0,5900.0,6000.0,1170366],["2014-08-18",6000.0,6200.0,6000.0,6100.0,842250],["2014-08-19",6100.0,6300.0,6000.0,6100.0,1234000],["2014-08-20",6200.0,6200.0,6100.0,6100.0,627610],["2014-08-21",6100.0,6200.0,6000.0,6000.0,957426],["2014-08-22",5500.0,6100.0,5500.0,6000.0,739868],["2014-08-25",6000.0,6300.0,6000.0,6100.0,1207500],["2014-08-26",6200.0,6200.0,6100.0,6200.0,1294960],["2014-08-27",6200.0,6300.0,6000.0,6100.0,1326030],["2014-08-28",6100.0,6300.0,6100.0,6200.0,1454485],["2014-08-29",6300.0,6800.0,6200.0,6700.0,3719540],["2014-09-03",6900.0,6900.0,6600.0,6700.0,1330239],["2014-09-04",6600.0,6700.0,6400.0,6600.0,2152088],["2014-09-05",6600.0,6700.0,6400.0,6700.0,1254217],["2014-09-08",6800.0,6800.0,6500.0,6500.0,812970],["2014-09-09",6600.0,6600.0,5900.0,6000.0,2488890],["2014-09-10",6000.0,6100.0,5800.0,6100.0,1070654],["2014-09-11",6100.0,6300.0,5900.0,6100.0,1017068],["2014-09-12",6200.0,6400.0,6100.0,6400.0,1398400],["2014-09-15",6400.0,6500.0,6300.0,6300.0,1529857],["2014-09-16",6200.0,6300.0,6000.0,6300.0,778780],["2014-09-17",6300.0,6400.0,6100.0,6200.0,959777],["2014-09-18",6200.0,6200.0,5900.0,5900.0,1382427],["2014-09-19",5900.0,6000.0,5800.0,6000.0,663010],["2014-09-22",5900.0,6000.0,5700.0,5700.0,644400],["2014-09-23",5700.0,5900.0,5600.0,5900.0,580200],["2014-09-24",5800.0,6000.0,5800.0,5800.0,562800],["2014-09-25",5800.0,5900.0,5700.0,5800.0,633407],["2014-09-26",5900.0,6000.0,5900.0,5900.0,911520],["2014-09-29",5900.0,6000.0,5800.0,5900.0,280216],["2014-09-30",5900.0,5900.0,5800.0,5800.0,482371],["2014-10-01",5900.0,6100.0,5900.0,6100.0,946542],["2014-10-02",6100.0,6100.0,5900.0,6000.0,699365],["2014-10-03",6000.0,6100.0,6000.0,6000.0,1183699],["2014-10-06",6100.0,6200.0,6000.0,6100.0,856707],["2014-10-07",6100.0,6400.0,6100.0,6300.0,2331425],["2014-10-08",6300.0,6300.0,6100.0,6100.0,926958],["2014-10-09",6100.0,6300.0,6100.0,6100.0,602459],["2014-10-10",6100.0,6100.0,5900.0,6100.0,827541],["2014-10-13",6100.0,6200.0,6000.0,6200.0,826878],["2014-10-14",6100.0,6100.0,5900.0,5900.0,666150],["2014-10-15",5900.0,6000.0,5800.0,6000.0,528570],["2014-10-16",5900.0,5900.0,5600.0,5800.0,498600],["2014-10-17",5800.0,5900.0,5600.0,5800.0,589500],["2014-10-20",5700.0,5800.0,5600.0,5600.0,605800],["2014-10-21",5600.0,5700.0,5500.0,5600.0,1671412],["2014-10-22",5600.0,5800.0,5600.0,5700.0,410390],["2014-10-23",5700.0,5700.0,5500.0,5500.0,438900],["2014-10-24",5500.0,5600.0,5400.0,5500.0,631800],["2014-10-27",5500.0,5500.0,5200.0,5200.0,435164],["2014-10-28",5200.0,5400.0,5200.0,5200.0,430526],["2014-10-29",5200.0,5500.0,5200.0,5400.0,446020],["2014-10-30",5400.0,5600.0,5400.0,5500.0,343739],["2014-10-31",5500.0,5600.0,5400.0,5600.0,369000],["2014-11-03",5700.0,6000.0,5600.0,5800.0,942100],["2014-11-04",5700.0,5800.0,5600.0,5600.0,694815],["2014-11-05",5600.0,5700.0,5500.0,5700.0,410825],["2014-11-06",5700.0,5700.0,5600.0,5600.0,487005],["2014-11-07",5500.0,5800.0,5500.0,5700.0,538500],["2014-11-10",5700.0,5800.0,5600.0,5700.0,568360],["2014-11-11",5700.0,5800.0,5600.0,5800.0,884642],["2014-11-12",5800.0,6000.0,5800.0,6000.0,936931],["2014-11-13",6000.0,6100.0,5900.0,5900.0,1111224],["2014-11-14",6000.0,6000.0,5700.0,5900.0,690930],["2014-11-17",5900.0,5900.0,5700.0,5800.0,782700],["2014-11-18",5700.0,5900.0,5700.0,5700.0,564340],["2014-11-19",5700.0,5800.0,5600.0,5600.0,444030],["2014-11-20",5700.0,5800.0,5600.0,5800.0,513888],["2014-11-21",5700.0,5800.0,5600.0,5600.0,833310],["2014-11-24",5600.0,5600.0,5400.0,5600.0,890069],["2014-11-25",5500.0,5600.0,5500.0,5600.0,172205],["2014-11-26",5600.0,5700.0,5500.0,5500.0,665700],["2014-11-27",5500.0,5600.0,5400.0,5600.0,335645],["2014-11-28",5600.0,5600.0,5500.0,5600.0,560214],["2014-12-01",5600.0,5800.0,5500.0,5600.0,819306],["2014-12-02",5600.0,5900.0,5600.0,5800.0,1933429],["2014-12-03",5800.0,5900.0,5800.0,5800.0,483000],["2014-12-04",5800.0,5900.0,5700.0,5800.0,409457],["2014-12-05",5700.0,5800.0,5600.0,5700.0,611715],["2014-12-08",5700.0,5800.0,5600.0,5600.0,410488],["2014-12-09",5700.0,5700.0,5500.0,5500.0,897513],["2014-12-10",5400.0,5600.0,5400.0,5500.0,628970],["2014-12-11",5500.0,5600.0,5400.0,5400.0,401302],["2014-12-12",5400.0,5800.0,5400.0,5800.0,1237205],["2014-12-15",5900.0,6200.0,5800.0,5900.0,1921891],["2014-12-16",5800.0,5900.0,5700.0,5700.0,793808],["2014-12-17",5700.0,5800.0,5300.0,5500.0,830832],["2014-12-18",5600.0,5700.0,5500.0,5600.0,519609],["2014-12-19",5600.0,5600.0,5200.0,5200.0,701740],["2014-12-22",5300.0,5400.0,5200.0,5400.0,457100],["2014-12-23",5400.0,5500.0,5300.0,5300.0,400900],["2014-12-24",5300.0,5400.0,5300.0,5300.0,289023],["2014-12-25",5300.0,5400.0,5100.0,5400.0,671100],["2014-12-26",5300.0,5300.0,5100.0,5300.0,298418],["2014-12-29",5200.0,5300.0,5000.0,5000.0,399853],["2014-12-30",4900.0,5100.0,4800.0,5100.0,492127],["2014-12-31",5100.0,5500.0,5100.0,5300.0,573591],["2015-01-05",5300.0,5400.0,5300.0,5300.0,339400],["2015-01-06",5300.0,5400.0,5100.0,5400.0,354217],["2015-01-07",5400.0,5500.0,5300.0,5300.0,473941],["2015-01-08",5300.0,5400.0,5200.0,5200.0,166582],["2015-01-09",5200.0,5400.0,5200.0,5400.0,392888],["2015-01-12",5400.0,5500.0,5300.0,5300.0,323205],["2015-01-13",5300.0,5400.0,5200.0,5200.0,149795],["2015-01-14",5200.0,5400.0,5100.0,5200.0,459725],["2015-01-15",5300.0,5300.0,5200.0,5300.0,420900],["2015-01-16",5300.0,5400.0,5200.0,5200.0,367650],["2015-01-19",5300.0,5300.0,5100.0,5100.0,377600],["2015-01-20",5100.0,5200.0,5100.0,5100.0,373300],["2015-01-21",5100.0,5200.0,5100.0,5100.0,154321],["2015-01-22",5100.0,5200.0,5100.0,5100.0,157931],["2015-01-23",5200.0,5200.0,5100.0,5100.0,274900],["2015-01-26",5100.0,5300.0,5100.0,5200.0,156522],["2015-01-27",5200.0,5200.0,4900.0,4900.0,778910],["2015-01-28",5000.0,5100.0,4900.0,4900.0,289000],["2015-01-29",4900.0,5000.0,4900.0,5000.0,390142],["2015-01-30",5000.0,5200.0,4900.0,4900.0,661511],["2015-02-02",4900.0,4900.0,4700.0,4700.0,265100],["2015-02-03",4700.0,4700.0,4400.0,4500.0,464160],["2015-02-04",4900.0,4900.0,4400.0,4600.0,209674],["2015-02-05",5000.0,5000.0,4500.0,4600.0,148600],["2015-02-06",4600.0,4600.0,4500.0,4500.0,282600],["2015-02-09",4500.0,4500.0,4400.0,4500.0,137486],["2015-02-10",4400.0,4600.0,4400.0,4600.0,143809],["2015-02-11",4600.0,4700.0,4600.0,4700.0,122000],["2015-02-12",4700.0,4800.0,4600.0,4700.0,216242],["2015-02-13",4700.0,4700.0,4600.0,4600.0,182101],["2015-02-24",4600.0,4600.0,4300.0,4400.0,398500],["2015-02-25",4400.0,4600.0,4400.0,4400.0,402980],["2015-02-26",4400.0,4700.0,4400.0,4700.0,244010],["2015-02-27",4700.0,4700.0,4600.0,4600.0,240000],["2015-03-02",4600.0,4600.0,4500.0,4600.0,64454],["2015-03-03",4500.0,4700.0,4500.0,4700.0,199607],["2015-03-04",4700.0,4700.0,4600.0,4600.0,339816],["2015-03-05",4600.0,4600.0,4500.0,4500.0,227100],["2015-03-06",4400.0,4600.0,4400.0,4500.0,253192],["2015-03-09",4500.0,4500.0,4400.0,4500.0,162806],["2015-03-10",4500.0,4600.0,4500.0,4500.0,124506],["2015-03-11",4500.0,4500.0,4300.0,4400.0,506223],["2015-03-12",4400.0,4400.0,4400.0,4400.0,169200],["2015-03-13",4400.0,4500.0,4300.0,4400.0,222605],["2015-03-16",4400.0,4400.0,4200.0,4200.0,173339],["2015-03-17",4300.0,4300.0,4200.0,4200.0,375703],["2015-03-18",4200.0,4200.0,4100.0,4200.0,379821],["2015-03-19",4200.0,4200.0,4100.0,4200.0,404030],["2015-03-20",4200.0,4400.0,4200.0,4300.0,471909],["2015-03-23",4300.0,4300.0,4200.0,4200.0,274600],["2015-03-24",4200.0,4200.0,4000.0,4200.0,313200],["2015-03-25",4200.0,4200.0,4100.0,4100.0,120806],["2015-03-26",4100.0,4200.0,4000.0,4100.0,163700],["2015-03-27",4100.0,4200.0,4000.0,4100.0,188100],["2015-03-30",4100.0,4100.0,3900.0,4000.0,233500],["2015-03-31",4000.0,4100.0,3900.0,4000.0,375300],["2015-04-01",4000.0,4000.0,3800.0,3800.0,327500],["2015-04-02",3700.0,3900.0,3600.0,3900.0,410500],["2015-04-03",3800.0,3900.0,3800.0,3900.0,199600],["2015-04-06",3900.0,3900.0,3800.0,3800.0,97800],["2015-04-07",3800.0,3900.0,3700.0,3800.0,180219],["2015-04-08",3900.0,4000.0,3900.0,3900.0,265410],["2015-04-09",3900.0,4100.0,3900.0,4000.0,271100],["2015-04-10",4000.0,4200.0,4000.0,4200.0,279700],["2015-04-13",4100.0,4200.0,4000.0,4100.0,249500],["2015-04-14",4000.0,4000.0,3900.0,3900.0,147710],["2015-04-15",4000.0,4100.0,3900.0,4100.0,198800],["2015-04-16",4100.0,4200.0,4000.0,4100.0,250000],["2015-04-17",4100.0,4200.0,4100.0,4200.0,433208],["2015-04-20",4200.0,4500.0,4200.0,4300.0,698730],["2015-04-21",4400.0,4500.0,4300.0,4400.0,403061],["2015-04-22",4400.0,4400.0,4300.0,4300.0,331410],["2015-04-23",4300.0,4300.0,4100.0,4200.0,243475],["2015-04-24",4200.0,4200.0,4100.0,4100.0,904200],["2015-04-27",4200.0,4200.0,4000.0,4100.0,198238],["2015-05-04",4100.0,4100.0,3700.0,3700.0,660100],["2015-05-05",3700.0,3800.0,3600.0,3800.0,206142],["2015-05-06",3800.0,3800.0,3600.0,3600.0,207800],["2015-05-07",3600.0,3700.0,3500.0,3500.0,177020],["2015-05-08",3600.0,3700.0,3600.0,3700.0,184430],["2015-05-11",3700.0,3800.0,3600.0,3600.0,285200],["2015-05-12",3600.0,3600.0,3500.0,3600.0,277324],["2015-05-13",3600.0,3600.0,3500.0,3500.0,232300],["2015-05-14",3600.0,3600.0,3500.0,3600.0,55550],["2015-05-15",3600.0,3700.0,3500.0,3500.0,171700],["2015-05-18",3500.0,3500.0,3500.0,3500.0,160800],["2015-05-19",3500.0,3600.0,3500.0,3600.0,148200],["2015-05-20",3600.0,3900.0,3500.0,3900.0,269303],["2015-05-21",3900.0,3900.0,3700.0,3800.0,121200],["2015-05-22",3800.0,4000.0,3700.0,3900.0,395410],["2015-05-25",3900.0,4000.0,3800.0,4000.0,779600],["2015-05-26",4000.0,4400.0,4000.0,4400.0,1130010],["2015-05-27",4400.0,4400.0,4200.0,4200.0,484681],["2015-05-28",4200.0,4500.0,4200.0,4400.0,492685],["2015-05-29",4400.0,4500.0,4200.0,4200.0,918615],["2015-06-01",4400.0,4400.0,4100.0,4100.0,202500],["2015-06-02",4200.0,4300.0,4100.0,4100.0,790300],["2015-06-03",4200.0,4400.0,4200.0,4400.0,1002413],["2015-06-04",4300.0,4600.0,4300.0,4400.0,569025],["2015-06-05",4400.0,4500.0,4400.0,4500.0,632413],["2015-06-08",4700.0,4900.0,4600.0,4900.0,1799100],["2015-06-09",5200.0,5200.0,4900.0,4900.0,1248968],["2015-06-10",5000.0,5100.0,4900.0,5000.0,799160],["2015-06-11",5000.0,5100.0,4800.0,4900.0,1012452],["2015-06-12",4800.0,4900.0,4700.0,4900.0,1111800],["2015-06-15",4800.0,4900.0,4700.0,4800.0,703400],["2015-06-16",4800.0,4800.0,4600.0,4600.0,775810],["2015-06-17",4600.0,4600.0,4400.0,4500.0,865490],["2015-06-18",4400.0,4600.0,4400.0,4500.0,714700],["2015-06-19",4600.0,4800.0,4600.0,4600.0,1595200],["2015-06-22",4600.0,4700.0,4500.0,4500.0,552050],["2015-06-23",4600.0,4600.0,4500.0,4500.0,574963],["2015-06-24",4600.0,4600.0,4400.0,4400.0,584827],["2015-06-25",4400.0,4500.0,4300.0,4400.0,350716],["2015-06-26",4400.0,4600.0,4300.0,4500.0,840750],["2015-06-29",4500.0,4500.0,4400.0,4400.0,363281],["2015-06-30",4400.0,4500.0,4300.0,4300.0,225056],["2015-07-01",4400.0,4400.0,4200.0,4200.0,285262],["2015-07-02",4200.0,4400.0,4200.0,4400.0,429500],["2015-07-03",4400.0,4600.0,4400.0,4500.0,397707],["2015-07-06",4500.0,4600.0,4400.0,4500.0,201221],["2015-07-07",4400.0,4500.0,4400.0,4400.0,220154],["2015-07-08",4400.0,4500.0,4300.0,4400.0,793500],["2015-07-09",4400.0,4400.0,4200.0,4400.0,210400],["2015-07-10",4400.0,4400.0,4300.0,4300.0,193241],["2015-07-13",4300.0,4300.0,4200.0,4200.0,472200],["2015-07-14",4300.0,4300.0,4100.0,4200.0,305040],["2015-07-15",4200.0,4200.0,4000.0,4000.0,806131],["2015-07-16",4000.0,4100.0,4000.0,4000.0,209738],["2015-07-17",4100.0,4300.0,4100.0,4100.0,251235],["2015-07-20",4200.0,4200.0,4000.0,4100.0,430800],["2015-07-21",4100.0,4200.0,4100.0,4100.0,104630],["2015-07-22",4100.0,4100.0,4000.0,4100.0,341210],["2015-07-23",4100.0,4200.0,4000.0,4000.0,113460],["2015-07-24",4100.0,4100.0,4000.0,4000.0,424800],["2015-07-27",4100.0,4200.0,4000.0,4100.0,258200],["2015-07-28",4000.0,4100.0,4000.0,4000.0,470778],["2015-07-29",4000.0,4100.0,3900.0,4000.0,236413],["2015-07-30",4000.0,4100.0,3900.0,4000.0,545683],["2015-07-31",4000.0,4100.0,3900.0,3900.0,438906],["2015-08-03",3900.0,3900.0,3800.0,3900.0,340100],["2015-08-04",3800.0,3900.0,3800.0,3800.0,171500],["2015-08-05",3900.0,4000.0,3900.0,3900.0,426714],["2015-08-06",3900.0,4100.0,3900.0,3900.0,247940],["2015-08-07",4000.0,4200.0,4000.0,4200.0,1263430],["2015-08-10",4400.0,4400.0,4200.0,4200.0,673533],["2015-08-11",4200.0,4300.0,3900.0,4000.0,534002],["2015-08-12",3900.0,4000.0,3900.0,3900.0,191899],["2015-08-13",3900.0,4000.0,3800.0,3800.0,518120],["2015-08-14",3800.0,3900.0,3700.0,3900.0,354787],["2015-08-17",3900.0,4000.0,3700.0,3800.0,307500],["2015-08-18",3800.0,3900.0,3700.0,3700.0,118458],["2015-08-19",3800.0,3800.0,3600.0,3800.0,273900],["2015-08-20",3800.0,3800.0,3700.0,3800.0,325800],["2015-08-21",3700.0,3700.0,3500.0,3600.0,749500],["2015-08-24",3600.0,3600.0,3300.0,3300.0,876318],["2015-08-25",3000.0,3300.0,3000.0,3200.0,662950],["2015-08-26",3200.0,3500.0,3200.0,3400.0,333010],["2015-08-27",3400.0,3500.0,3300.0,3400.0,397079],["2015-08-28",3500.0,3500.0,3300.0,3400.0,332500],["2015-08-31",3400.0,3400.0,3200.0,3300.0,277220],["2015-09-01",3200.0,3400.0,3200.0,3300.0,207700],["2015-09-03",3300.0,3400.0,3200.0,3300.0,201300],["2015-09-04",3300.0,3300.0,3100.0,3300.0,150130],["2015-09-07",3200.0,3300.0,3100.0,3300.0,108313],["2015-09-08",3200.0,3300.0,3200.0,3300.0,83400],["2015-09-09",3300.0,3400.0,3200.0,3300.0,346324],["2015-09-10",3200.0,3400.0,3200.0,3300.0,117730],["2015-09-11",3300.0,3400.0,3300.0,3300.0,189103],["2015-09-14",3300.0,3400.0,3200.0,3300.0,98606],["2015-09-15",3200.0,3300.0,3100.0,3200.0,236200],["2015-09-16",3200.0,3300.0,3100.0,3100.0,100627],["2015-09-17",3200.0,3300.0,3200.0,3200.0,105300],["2015-09-18",3300.0,3300.0,3200.0,3300.0,34311],["2015-09-21",3300.0,3300.0,3200.0,3300.0,142900],["2015-09-22",3300.0,3300.0,3200.0,3300.0,81109],["2015-09-23",3200.0,3300.0,3200.0,3300.0,176421],["2015-09-24",3300.0,3400.0,3200.0,3300.0,402200],["2015-09-25",3300.0,3500.0,3300.0,3400.0,480700],["2015-09-28",3500.0,3500.0,3200.0,3300.0,198600],["2015-09-29",3300.0,3400.0,3200.0,3300.0,83700],["2015-09-30",3200.0,3300.0,3200.0,3300.0,162726],["2015-10-01",3200.0,3300.0,3200.0,3300.0,374108],["2015-10-02",3300.0,3300.0,3200.0,3300.0,144200],["2015-10-05",3300.0,3400.0,3200.0,3400.0,332300],["2015-10-06",3400.0,3600.0,3400.0,3400.0,618330],["2015-10-07",3500.0,3500.0,3300.0,3300.0,330412],["2015-10-08",3300.0,3500.0,3300.0,3500.0,365463],["2015-10-09",3500.0,3500.0,3300.0,3300.0,360810],["2015-10-12",3400.0,3500.0,3300.0,3400.0,185323],["2015-10-13",3400.0,3400.0,3300.0,3400.0,139600],["2015-10-14",3400.0,3400.0,3300.0,3300.0,175377],["2015-10-15",3300.0,3400.0,3300.0,3300.0,198800],["2015-10-16",3300.0,3400.0,3300.0,3400.0,327500],["2015-10-19",3400.0,3400.0,3200.0,3300.0,450098],["2015-10-20",3200.0,3400.0,3200.0,3300.0,86510],["2015-10-21",3200.0,3400.0,3200.0,3300.0,124300],["2015-10-22",3300.0,3400.0,3200.0,3300.0,222258],["2015-10-23",3400.0,3400.0,3200.0,3200.0,231900],["2015-10-26",3200.0,3400.0,3200.0,3300.0,284205],["2015-10-27",3200.0,3300.0,3200.0,3300.0,141522],["2015-10-28",3200.0,3400.0,3200.0,3300.0,266780],["2015-10-29",3200.0,3400.0,3200.0,3300.0,139917],["2015-10-30",3000.0,3400.0,3000.0,3200.0,231048],["2015-11-02",3200.0,3400.0,3200.0,3200.0,179500],["2015-11-03",3300.0,3400.0,3200.0,3400.0,436600],["2015-11-04",3500.0,3500.0,3300.0,3400.0,250620],["2015-11-05",3400.0,3400.0,3300.0,3400.0,123650],["2015-11-06",3300.0,3400.0,3200.0,3300.0,179620],["2015-11-09",3200.0,3400.0,3200.0,3300.0,147261],["2015-11-10",3200.0,3400.0,3200.0,3300.0,277362],["2015-11-11",3300.0,3400.0,3200.0,3300.0,118600],["2015-11-12",3200.0,3300.0,3200.0,3300.0,136510],["2015-11-13",3300.0,3600.0,3300.0,3600.0,1094800],["2015-11-16",3600.0,3700.0,3600.0,3600.0,746721],["2015-11-17",3600.0,3800.0,3600.0,3800.0,806400],["2015-11-18",3800.0,4000.0,3800.0,3900.0,1106788],["2015-11-19",3900.0,4000.0,3800.0,3900.0,586224],["2015-11-20",3800.0,3900.0,3700.0,3800.0,794100],["2015-11-23",3700.0,4100.0,3600.0,3700.0,463528],["2015-11-24",3700.0,3900.0,3700.0,3900.0,611635],["2015-11-25",3900.0,3900.0,3700.0,3900.0,246474],["2015-11-26",3900.0,3900.0,3700.0,3800.0,296118],["2015-11-27",3800.0,3800.0,3500.0,3500.0,437054],["2015-11-30",3600.0,3600.0,3400.0,3400.0,352500],["2015-12-01",3400.0,3600.0,3400.0,3500.0,291890],["2015-12-02",3500.0,3600.0,3400.0,3600.0,121326],["2015-12-03",3600.0,3600.0,3400.0,3500.0,108710],["2015-12-04",3500.0,3500.0,3400.0,3500.0,140300],["2015-12-07",3500.0,3500.0,3400.0,3500.0,40172],["2015-12-08",3400.0,3500.0,3400.0,3500.0,10257130],["2015-12-09",3500.0,3800.0,3500.0,3700.0,1309000],["2015-12-10",3700.0,3900.0,3700.0,3700.0,592920],["2015-12-11",3700.0,3700.0,3600.0,3700.0,147610],["2015-12-14",3600.0,3600.0,3400.0,3500.0,419740],["2015-12-15",3500.0,3500.0,3400.0,3500.0,10240920],["2015-12-16",3500.0,3600.0,3500.0,3500.0,303130],["2015-12-17",3500.0,3600.0,3400.0,3400.0,174610],["2015-12-18",3500.0,3600.0,3500.0,3500.0,164800],["2015-12-21",3500.0,3500.0,3400.0,3400.0,128338],["2015-12-22",3400.0,3500.0,3400.0,3500.0,1641930],["2015-12-23",3500.0,3500.0,3400.0,3400.0,154120],["2015-12-24",3400.0,3500.0,3400.0,3500.0,58100],["2015-12-25",3500.0,3500.0,3400.0,3500.0,88204],["2015-12-28",3500.0,3500.0,3300.0,3300.0,2271000],["2015-12-29",3400.0,3500.0,3300.0,3500.0,151700],["2015-12-30",3500.0,3500.0,3400.0,3500.0,120104],["2015-12-31",3400.0,3500.0,3300.0,3400.0,727971],["2016-01-04",3500.0,3500.0,3300.0,3400.0,97573],["2016-01-05",3400.0,3400.0,3300.0,3300.0,353000],["2016-01-06",3300.0,3400.0,3300.0,3300.0,137600],["2016-01-07",3300.0,3300.0,3100.0,3200.0,1767475],["2016-01-08",3200.0,3300.0,3100.0,3200.0,301743],["2016-01-11",3200.0,3300.0,3200.0,3200.0,142000],["2016-01-12",3200.0,3300.0,3100.0,3300.0,389700],["2016-01-13",3300.0,3500.0,3300.0,3400.0,358310],["2016-01-14",3300.0,3300.0,3200.0,3300.0,138820],["2016-01-15",3300.0,3300.0,3100.0,3200.0,1222610],["2016-01-18",3200.0,3200.0,2900.0,2900.0,546302],["2016-01-19",2900.0,3100.0,2900.0,3100.0,429168],["2016-01-20",3200.0,3200.0,3000.0,3100.0,153100],["2016-01-21",3000.0,3100.0,3000.0,3100.0,313871],["2016-01-22",3100.0,3100.0,2900.0,3100.0,287120],["2016-01-25",3100.0,3300.0,3000.0,3200.0,517980],["2016-01-26",3100.0,3200.0,3000.0,3100.0,158200],["2016-01-27",3100.0,3200.0,3100.0,3100.0,286100],["2016-01-28",3100.0,3100.0,3000.0,3000.0,147414],["2016-01-29",3100.0,3100.0,3000.0,3100.0,112510],["2016-02-01",3200.0,3200.0,3100.0,3100.0,241110],["2016-02-02",3100.0,3200.0,3000.0,3100.0,92310],["2016-02-03",3000.0,3100.0,3000.0,3100.0,71900],["2016-02-04",3100.0,3200.0,3100.0,3200.0,148134],["2016-02-05",3200.0,3200.0,3100.0,3200.0,53100],["2016-02-15",3100.0,3200.0,3100.0,3200.0,54300],["2016-02-16",3100.0,3300.0,3100.0,3300.0,438461],["2016-02-17",3300.0,3300.0,3200.0,3200.0,251202],["2016-02-18",3200.0,3300.0,3200.0,3200.0,219500],["2016-02-19",3200.0,3200.0,3100.0,3200.0,458844],["2016-02-22",3300.0,3400.0,3200.0,3300.0,678300],["2016-02-23",3300.0,3400.0,3200.0,3200.0,203110],["2016-02-24",3200.0,3400.0,3200.0,3300.0,412419],["2016-02-25",3300.0,3400.0,3200.0,3200.0,484760],["2016-02-26",3300.0,3400.0,3200.0,3300.0,327800],["2016-02-29",3300.0,3500.0,3300.0,3500.0,807966],["2016-03-01",3500.0,3600.0,3400.0,3500.0,681600],["2016-03-02",3500.0,3600.0,3400.0,3600.0,2084400],["2016-03-03",3600.0,3600.0,3400.0,3400.0,583400],["2016-03-04",3400.0,3400.0,3300.0,3400.0,146200],["2016-03-07",3500.0,3500.0,3300.0,3300.0,584861],["2016-03-08",3300.0,3500.0,3300.0,3400.0,317300],["2016-03-09",3400.0,3400.0,3300.0,3400.0,154075],["2016-03-10",3400.0,3400.0,3300.0,3400.0,220963],["2016-03-11",3400.0,3400.0,3300.0,3400.0,53057],["2016-03-14",3400.0,3500.0,3300.0,3400.0,356504],["2016-03-15",3400.0,3500.0,3300.0,3400.0,715800],["2016-03-16",3400.0,3500.0,3300.0,3300.0,247804],["2016-03-17",3300.0,3500.0,3300.0,3500.0,775300],["2016-03-18",3400.0,3500.0,3300.0,3300.0,347029],["2016-03-21",3400.0,3400.0,3300.0,3300.0,267321],["2016-03-22",3300.0,3400.0,3300.0,3300.0,406600],["2016-03-23",3300.0,3500.0,3300.0,3400.0,597057],["2016-03-24",3400.0,3500.0,3300.0,3400.0,546434],["2016-03-25",3400.0,3400.0,3200.0,3400.0,555412],["2016-03-28",3400.0,3400.0,3300.0,3300.0,134131],["2016-03-29",3300.0,3400.0,3200.0,3300.0,212408],["2016-03-30",3400.0,3400.0,3200.0,3300.0,172700],["2016-03-31",3300.0,3400.0,3300.0,3300.0,354220],["2016-04-01",3300.0,3300.0,3200.0,3200.0,115782],["2016-04-04",3300.0,3300.0,3100.0,3100.0,211435],["2016-04-05",3200.0,3300.0,3100.0,3300.0,193900],["2016-04-06",3300.0,3300.0,3200.0,3300.0,87036],["2016-04-07",3300.0,3300.0,3200.0,3200.0,152400],["2016-04-08",3300.0,3300.0,3200.0,3300.0,242400],["2016-04-11",3300.0,3300.0,3200.0,3200.0,423692],["2016-04-12",3200.0,3300.0,3100.0,3200.0,335300],["2016-04-13",3300.0,3300.0,3100.0,3200.0,320000],["2016-04-14",3300.0,3300.0,3200.0,3200.0,203080],["2016-04-15",3200.0,3300.0,3200.0,3200.0,107300],["2016-04-19",3200.0,3200.0,3100.0,3200.0,224870],["2016-04-20",3200.0,3300.0,3100.0,3200.0,259300],["2016-04-21",3200.0,3200.0,3100.0,3200.0,105795],["2016-04-22",3200.0,3300.0,3100.0,3300.0,276886],["2016-04-25",3300.0,3300.0,3100.0,3200.0,273828],["2016-04-26",3200.0,3200.0,3100.0,3100.0,150372],["2016-04-27",3200.0,3200.0,3100.0,3200.0,194705],["2016-04-28",3100.0,3300.0,3100.0,3200.0,260348],["2016-04-29",3200.0,3300.0,3100.0,3300.0,388581],["2016-05-04",3300.0,3300.0,3100.0,3200.0,297447],["2016-05-05",3200.0,3300.0,3100.0,3200.0,379537],["2016-05-06",3200.0,3500.0,3200.0,3500.0,3935263],["2016-05-09",3800.0,3800.0,3700.0,3800.0,2045830],["2016-05-10",4100.0,4100.0,3800.0,3900.0,2436059],["2016-05-11",3900.0,3900.0,3600.0,3600.0,2877798],["2016-05-12",3600.0,3800.0,3500.0,3600.0,2419859],["2016-05-13",3500.0,3600.0,3400.0,3600.0,857487],["2016-05-16",3500.0,3600.0,3400.0,3500.0,1120057],["2016-05-17",3500.0,3700.0,3500.0,3500.0,1486930],["2016-05-18",3500.0,3600.0,3400.0,3500.0,1036074],["2016-05-19",3500.0,3700.0,3400.0,3500.0,1219900],["2016-05-20",3500.0,3700.0,3500.0,3500.0,1093481],["2016-05-23",3500.0,3700.0,3500.0,3600.0,1095720],["2016-05-24",3600.0,3700.0,3500.0,3500.0,1103300],["2016-05-25",3600.0,3800.0,3600.0,3800.0,1515378],["2016-05-26",4100.0,4100.0,3900.0,4000.0,7085335],["2016-05-27",4200.0,4200.0,3900.0,3900.0,1331525],["2016-05-30",4000.0,4200.0,3900.0,4200.0,3303693],["2016-05-31",4400.0,4600.0,4100.0,4600.0,5192094],["2016-06-01",4600.0,5000.0,4500.0,4900.0,3394775],["2016-06-02",4900.0,5000.0,4700.0,4800.0,2722673],["2016-06-03",4800.0,4800.0,4500.0,4700.0,3350732],["2016-06-06",4700.0,4800.0,4500.0,4500.0,3520800],["2016-06-07",4500.0,4800.0,4500.0,4700.0,2535082],["2016-06-08",4800.0,4800.0,4500.0,4500.0,2066769],["2016-06-09",4500.0,4600.0,4300.0,4500.0,1924760],["2016-06-10",4500.0,4900.0,4400.0,4900.0,3730970],["2016-06-13",5000.0,5300.0,5000.0,5100.0,4912570],["2016-06-14",5100.0,5200.0,5000.0,5100.0,2272436],["2016-06-15",5100.0,5200.0,5000.0,5200.0,2160050],["2016-06-16",5200.0,5700.0,5200.0,5500.0,4018177],["2016-06-17",5500.0,5700.0,5400.0,5500.0,5175884],["2016-06-20",5500.0,5600.0,5200.0,5200.0,2678117],["2016-06-21",5200.0,5600.0,5100.0,5200.0,2648161],["2016-06-22",5200.0,5400.0,5200.0,5400.0,1901041],["2016-06-23",5400.0,5400.0,5100.0,5100.0,1997236],["2016-06-24",5200.0,5200.0,4600.0,4700.0,5686490],["2016-06-27",4700.0,4700.0,4300.0,4300.0,2635893],["2016-06-28",4200.0,4500.0,4200.0,4400.0,1806073],["2016-06-29",4500.0,4700.0,4400.0,4600.0,1400034],["2016-06-30",4700.0,4700.0,4300.0,4300.0,2771547],["2016-07-01",4300.0,4400.0,4100.0,4100.0,2565130],["2016-07-04",4100.0,4300.0,4000.0,4200.0,2242960],["2016-07-05",4200.0,4300.0,4100.0,4200.0,1744586],["2016-07-06",4200.0,4500.0,4100.0,4400.0,2467206],["2016-07-07",4400.0,4500.0,4300.0,4400.0,1629630],["2016-07-08",4400.0,4400.0,4100.0,4200.0,1817629],["2016-07-11",4200.0,4200.0,3800.0,3800.0,3385096],["2016-07-12",3800.0,3900.0,3600.0,3800.0,1871370],["2016-07-13",3900.0,4100.0,3800.0,3900.0,2208744],["2016-07-14",4000.0,4000.0,3700.0,3700.0,1487510],["2016-07-15",3700.0,3800.0,3500.0,3600.0,1479431],["2016-07-18",3600.0,3800.0,3600.0,3700.0,1499852],["2016-07-19",3600.0,3800.0,3600.0,3700.0,1416400],["2016-07-20",3700.0,3700.0,3600.0,3600.0,977880],["2016-07-21",3600.0,3600.0,3500.0,3500.0,1488011],["2016-07-22",3500.0,3600.0,3300.0,3500.0,2151582],["2016-07-25",3500.0,3600.0,3400.0,3500.0,865000],["2016-07-26",3200.0,3700.0,3200.0,3600.0,1033500],["2016-07-27",3600.0,3800.0,3600.0,3800.0,1238354],["2016-07-28",3800.0,3900.0,3700.0,3700.0,2328200],["2016-07-29",3700.0,3800.0,3600.0,3700.0,1014200],["2016-08-01",3800.0,3800.0,3500.0,3600.0,1013241],["2016-08-02",3600.0,3700.0,3400.0,3400.0,1399700],["2016-08-03",3400.0,3500.0,3400.0,3500.0,974668],["2016-08-04",3500.0,3600.0,3400.0,3400.0,818510],["2016-08-05",3400.0,3400.0,3200.0,3400.0,990837],["2016-08-08",3400.0,3400.0,3200.0,3300.0,1006000],["2016-08-09",3300.0,3400.0,3200.0,3400.0,891132],["2016-08-10",3300.0,3400.0,3300.0,3300.0,986294],["2016-08-11",3000.0,3600.0,3000.0,3500.0,1231900],["2016-08-12",3500.0,3500.0,3400.0,3400.0,1019500],["2016-08-15",3400.0,3400.0,3300.0,3400.0,860000],["2016-08-16",3400.0,3400.0,3300.0,3300.0,671824],["2016-08-17",3300.0,3500.0,3300.0,3400.0,1828900],["2016-08-18",3400.0,3500.0,3300.0,3300.0,636703],["2016-08-19",3400.0,3400.0,3300.0,3400.0,741446],["2016-08-22",3400.0,3400.0,3200.0,3200.0,1328487],["2016-08-23",3200.0,3300.0,3200.0,3300.0,790410],["2016-08-24",3300.0,3400.0,3200.0,3300.0,853658],["2016-08-25",3000.0,3300.0,3000.0,3200.0,1551300],["2016-08-26",2900.0,3300.0,2900.0,3200.0,1524030],["2016-08-29",3200.0,3300.0,3100.0,3100.0,1006754],["2016-08-30",3100.0,3100.0,3000.0,3100.0,683070],["2016-08-31",3100.0,3200.0,3000.0,3100.0,1233980],["2016-09-01",3100.0,3100.0,3000.0,3100.0,645950],["2016-09-05",3100.0,3100.0,3000.0,3000.0,772120],["2016-09-06",3000.0,3100.0,3000.0,3000.0,850170],["2016-09-07",3000.0,3100.0,3000.0,3000.0,433745],["2016-09-08",3100.0,3200.0,3100.0,3100.0,970600],["2016-09-09",3100.0,3300.0,3100.0,3200.0,1542950],["2016-09-12",3200.0,3200.0,3100.0,3100.0,1147660],["2016-09-13",3100.0,3200.0,3100.0,3100.0,849360],["2016-09-14",3100.0,3100.0,3000.0,3000.0,1105200],["2016-09-15",3000.0,3000.0,2800.0,2900.0,1331900],["2016-09-16",2900.0,3100.0,2900.0,3100.0,2011756],["2016-09-19",3200.0,3200.0,3000.0,3000.0,808467],["2016-09-20",3000.0,3100.0,3000.0,3000.0,859200],["2016-09-21",3000.0,3100.0,3000.0,3000.0,977300],["2016-09-22",3000.0,3100.0,2900.0,3000.0,906015],["2016-09-23",3100.0,3100.0,3000.0,3100.0,822751],["2016-09-26",3100.0,3100.0,3000.0,3000.0,856877],["2016-09-27",3000.0,3100.0,2900.0,3000.0,791528],["2016-09-28",3000.0,3000.0,2900.0,2900.0,702423],["2016-09-29",2900.0,3000.0,2900.0,2900.0,1143620],["2016-09-30",2900.0,3000.0,2900.0,2900.0,938971],["2016-10-03",2700.0,3000.0,2700.0,2900.0,699000],["2016-10-04",2900.0,3000.0,2800.0,2900.0,920800],["2016-10-05",2900.0,3000.0,2900.0,3000.0,919817],["2016-10-06",3000.0,3000.0,2900.0,2900.0,660500],["2016-10-07",3000.0,3000.0,2900.0,2900.0,908800],["2016-10-10",3000.0,3000.0,2900.0,3000.0,1274010],["2016-10-11",3000.0,3000.0,2800.0,2900.0,1045127],["2016-10-12",2900.0,3000.0,2800.0,2900.0,822916],["2016-10-13",3000.0,3100.0,2900.0,3100.0,1682281],["2016-10-14",3300.0,3400.0,3100.0,3200.0,2097284],["2016-10-17",3300.0,3300.0,3100.0,3100.0,1204813],["2016-10-18",3000.0,3100.0,2900.0,3000.0,1324526],["2016-10-19",3000.0,3100.0,2900.0,3000.0,1260428],["2016-10-20",3000.0,3100.0,3000.0,3000.0,1216100],["2016-10-21",3000.0,3100.0,2900.0,3000.0,986859],["2016-10-24",3000.0,3100.0,2900.0,3000.0,730800],["2016-10-25",3000.0,3000.0,2900.0,2900.0,944755],["2016-10-26",2900.0,3000.0,2800.0,2800.0,1114371],["2016-10-27",2800.0,2900.0,2800.0,2800.0,559600],["2016-10-28",2900.0,3000.0,2800.0,3000.0,2159741],["2016-10-31",3000.0,3000.0,2800.0,2800.0,606420],["2016-11-01",2900.0,3000.0,2800.0,2900.0,758308],["2016-11-02",2900.0,3000.0,2800.0,2900.0,925500],["2016-11-03",2900.0,2900.0,2800.0,2800.0,1179800],["2016-11-04",2800.0,2900.0,2700.0,2800.0,1095100],["2016-11-07",2800.0,2900.0,2700.0,2800.0,898400],["2016-11-08",2800.0,2900.0,2800.0,2800.0,992410],["2016-11-09",2600.0,2800.0,2600.0,2700.0,1167300],["2016-11-10",2800.0,2900.0,2700.0,2800.0,1376500],["2016-11-11",2900.0,2900.0,2800.0,2800.0,836400],["2016-11-14",2800.0,2800.0,2700.0,2700.0,629420],["2016-11-15",2700.0,2800.0,2700.0,2700.0,657220],["2016-11-16",2800.0,2800.0,2600.0,2700.0,1085525],["2016-11-17",2800.0,2800.0,2700.0,2700.0,788511],["2016-11-18",2700.0,2800.0,2700.0,2700.0,665549],["2016-11-21",2800.0,2800.0,2600.0,2600.0,722885],["2016-11-22",2700.0,2800.0,2600.0,2700.0,882620],["2016-11-23",2700.0,2700.0,2600.0,2700.0,552321],["2016-11-24",2700.0,2700.0,2600.0,2700.0,1234796],["2016-11-25",2700.0,2700.0,2600.0,2700.0,485679],["2016-11-28",2600.0,2700.0,2600.0,2600.0,1056301],["2016-11-29",2600.0,2700.0,2500.0,2600.0,645500],["2016-11-30",2600.0,2600.0,2500.0,2600.0,1102610],["2016-12-01",2600.0,2600.0,2500.0,2600.0,939550],["2016-12-02",2600.0,2600.0,2500.0,2600.0,625710],["2016-12-05",2600.0,2600.0,2500.0,2500.0,600800],["2016-12-06",2600.0,2600.0,2500.0,2500.0,865600],["2016-12-07",2500.0,2700.0,2500.0,2600.0,1627000],["2016-12-08",2600.0,2700.0,2500.0,2600.0,787010],["2016-12-09",2600.0,2600.0,2500.0,2500.0,671345],["2016-12-12",2500.0,2600.0,2400.0,2400.0,1293500],["2016-12-13",2400.0,2400.0,2200.0,2300.0,1323710],["2016-12-14",2300.0,2400.0,2300.0,2400.0,744130],["2016-12-15",2400.0,2400.0,2300.0,2300.0,1107400],["2016-12-16",2300.0,2400.0,2200.0,2300.0,663900],["2016-12-19",2300.0,2400.0,2200.0,2300.0,841694],["2016-12-20",2400.0,2500.0,2400.0,2500.0,3394050],["2016-12-21",2700.0,2700.0,2400.0,2500.0,1530100],["2016-12-22",2500.0,2500.0,2400.0,2400.0,730957],["2016-12-23",2400.0,2400.0,2300.0,2300.0,1638211],["2016-12-26",2300.0,2400.0,2300.0,2300.0,908722],["2016-12-27",2400.0,2400.0,2200.0,2300.0,741886],["2016-12-28",2400.0,2400.0,2200.0,2300.0,780443],["2016-12-29",2300.0,2400.0,2200.0,2300.0,889667],["2016-12-30",2300.0,2300.0,2200.0,2200.0,408438],["2017-01-03",2200.0,2300.0,2200.0,2300.0,1016600],["2017-01-04",2300.0,2400.0,2200.0,2300.0,478220],["2017-01-05",2300.0,2300.0,2200.0,2300.0,506218],["2017-01-06",2300.0,2300.0,2200.0,2300.0,441350],["2017-01-09",2300.0,2400.0,2200.0,2300.0,1343202],["2017-01-10",2300.0,2400.0,2200.0,2300.0,1354930],["2017-01-11",2300.0,2300.0,2200.0,2200.0,349022],["2017-01-12",2200.0,2300.0,2100.0,2200.0,914073],["2017-01-13",2100.0,2200.0,2000.0,2100.0,1047608],["2017-01-16",2100.0,2100.0,2000.0,2000.0,3386100],["2017-01-17",2000.0,2100.0,1900.0,2000.0,406470],["2017-01-18",2000.0,2000.0,1900.0,2000.0,271000],["2017-01-19",2000.0,2000.0,1900.0,2000.0,557502],["2017-01-20",2000.0,2000.0,1900.0,2000.0,355000],["2017-01-23",2000.0,2100.0,1900.0,2000.0,600900],["2017-01-24",1900.0,2100.0,1900.0,2000.0,562242],["2017-01-25",2000.0,2100.0,1900.0,2100.0,410655],["2017-02-02",2100.0,2100.0,2000.0,2000.0,174980],["2017-02-03",2000.0,2100.0,2000.0,2000.0,443922],["2017-02-06",2000.0,2200.0,2000.0,2100.0,653420],["2017-02-07",2200.0,2200.0,2000.0,2200.0,498986],["2017-02-08",2100.0,2200.0,2000.0,2100.0,1004700],["2017-02-09",2100.0,2200.0,2000.0,2100.0,663451],["2017-02-10",2100.0,2300.0,2100.0,2300.0,1776293],["2017-02-13",2400.0,2500.0,2200.0,2300.0,1433401],["2017-02-14",2200.0,2300.0,2200.0,2300.0,660920],["2017-02-15",2300.0,2400.0,2200.0,2300.0,2003540],["2017-02-16",2300.0,2500.0,2300.0,2400.0,3973095],["2017-02-17",2400.0,2600.0,2400.0,2600.0,2361784],["2017-02-20",2700.0,2800.0,2700.0,2800.0,2504397],["2017-02-21",2900.0,2900.0,2600.0,2800.0,3033307],["2017-02-22",2800.0,2800.0,2600.0,2600.0,1803711],["2017-02-23",2600.0,2600.0,2500.0,2600.0,2204614],["2017-02-24",2600.0,2700.0,2500.0,2600.0,1198990],["2017-02-27",2600.0,2700.0,2500.0,2500.0,1810687],["2017-02-28",2500.0,2600.0,2500.0,2500.0,1775237],["2017-03-01",2500.0,2600.0,2400.0,2500.0,993020],["2017-03-02",2500.0,2700.0,2500.0,2700.0,1510727],["2017-03-03",2800.0,2800.0,2600.0,2600.0,1246610],["2017-03-06",2600.0,2700.0,2600.0,2700.0,1002400],["2017-03-07",2600.0,2600.0,2500.0,2600.0,896269],["2017-03-08",2600.0,2600.0,2500.0,2500.0,1534301],["2017-03-09",2600.0,2600.0,2500.0,2500.0,1189785],["2017-03-10",2500.0,2500.0,2400.0,2500.0,843720],["2017-03-13",2500.0,2500.0,2400.0,2400.0,725496],["2017-03-14",2400.0,2500.0,2400.0,2400.0,676200],["2017-03-15",2400.0,2500.0,2300.0,2400.0,1059783],["2017-03-16",2400.0,2500.0,2400.0,2400.0,488612],["2017-03-17",2500.0,2500.0,2400.0,2400.0,459520],["2017-03-20",2400.0,2500.0,2400.0,2400.0,1042403],["2017-03-21",2400.0,2500.0,2400.0,2400.0,756350],["2017-03-22",2400.0,2500.0,2300.0,2300.0,638000],["2017-03-23",2400.0,2400.0,2300.0,2400.0,640201],["2017-03-24",2400.0,2500.0,2300.0,2300.0,551348],["2017-03-27",2400.0,2400.0,2300.0,2400.0,1056200],["2017-03-28",2400.0,2500.0,2400.0,2400.0,931031],["2017-03-29",2400.0,2500.0,2400.0,2500.0,843800],["2017-03-30",2500.0,2500.0,2300.0,2400.0,859250],["2017-03-31",2400.0,2500.0,2300.0,2400.0,559496],["2017-04-03",2400.0,2500.0,2300.0,2400.0,555027],["2017-04-04",2400.0,2400.0,2300.0,2400.0,612253],["2017-04-05",2400.0,2400.0,2300.0,2400.0,1186858],["2017-04-07",2300.0,2400.0,2300.0,2300.0,1022912],["2017-04-10",2400.0,2400.0,2300.0,2300.0,709700],["2017-04-11",2300.0,2400.0,2300.0,2300.0,604646],["2017-04-12",2300.0,2400.0,2200.0,2300.0,949510],["2017-04-13",2300.0,2400.0,2200.0,2300.0,807500],["2017-04-14",2200.0,2300.0,2200.0,2300.0,546492],["2017-04-17",2300.0,2500.0,2300.0,2300.0,1669315],["2017-04-18",2300.0,2400.0,2200.0,2300.0,706400],["2017-04-19",2400.0,2400.0,2300.0,2400.0,476511],["2017-04-20",2400.0,2400.0,2300.0,2400.0,450439],["2017-04-21",2300.0,2400.0,2200.0,2300.0,952835],["2017-04-24",2300.0,2300.0,2200.0,2300.0,456208],["2017-04-25",2300.0,2300.0,2200.0,2200.0,379730],["2017-04-26",2200.0,2300.0,2200.0,2200.0,463450],["2017-04-27",2200.0,2300.0,2200.0,2300.0,261017],["2017-04-28",2300.0,2300.0,2200.0,2200.0,1096100],["2017-05-03",2200.0,2300.0,2200.0,2300.0,389610],["2017-05-04",2300.0,2400.0,2200.0,2300.0,1237679],["2017-05-05",2300.0,2400.0,2300.0,2400.0,445308],["2017-05-08",2400.0,2400.0,2300.0,2300.0,507500],["2017-05-09",2300.0,2400.0,2300.0,2400.0,710499],["2017-05-10",2400.0,2400.0,2300.0,2300.0,620510],["2017-05-11",2300.0,2400.0,2300.0,2300.0,900101],["2017-05-12",2300.0,2400.0,2300.0,2300.0,446148],["2017-05-15",2400.0,2500.0,2300.0,2500.0,1876979],["2017-05-16",2600.0,2700.0,2500.0,2500.0,1665101],["2017-05-17",2500.0,2600.0,2400.0,2500.0,1283220],["2017-05-18",2500.0,2500.0,2300.0,2400.0,1471824],["2017-05-19",2400.0,2500.0,2300.0,2400.0,502100],["2017-05-22",2500.0,2600.0,2400.0,2500.0,1836510],["2017-05-23",2500.0,2500.0,2400.0,2500.0,660325],["2017-05-24",2500.0,2600.0,2400.0,2500.0,1841420],["2017-05-25",2600.0,2700.0,2600.0,2700.0,1845533],["2017-05-26",2900.0,2900.0,2600.0,2700.0,3280848],["2017-05-29",2700.0,2700.0,2600.0,2700.0,1381419],["2017-05-30",2600.0,2600.0,2500.0,2500.0,1663344],["2017-05-31",2400.0,2600.0,2400.0,2400.0,1134447],["2017-06-01",2500.0,2600.0,2500.0,2500.0,2390553],["2017-06-02",2600.0,2700.0,2500.0,2700.0,2333667],["2017-06-05",2700.0,2900.0,2700.0,2800.0,2057402],["2017-06-06",2800.0,2900.0,2600.0,2700.0,833712],["2017-06-07",2700.0,2800.0,2600.0,2700.0,1817041],["2017-06-08",2700.0,2800.0,2600.0,2700.0,1021767],["2017-06-09",2700.0,2800.0,2600.0,2700.0,1136829],["2017-06-12",2700.0,2800.0,2600.0,2600.0,944354],["2017-06-13",2600.0,2700.0,2600.0,2700.0,400671],["2017-06-14",2700.0,2700.0,2600.0,2600.0,1563700],["2017-06-15",2600.0,2600.0,2500.0,2600.0,501601],["2017-06-16",2600.0,2600.0,2500.0,2600.0,565589],["2017-06-19",2600.0,2600.0,2500.0,2500.0,389283],["2017-06-20",2500.0,2700.0,2500.0,2500.0,1086398],["2017-06-21",2500.0,2700.0,2500.0,2600.0,1126531],["2017-06-22",2600.0,2700.0,2500.0,2600.0,831734],["2017-06-23",2600.0,2700.0,2500.0,2600.0,819400],["2017-06-26",2600.0,2700.0,2500.0,2700.0,745600],["2017-06-27",2600.0,2700.0,2500.0,2600.0,965075],["2017-06-28",2600.0,2600.0,2500.0,2600.0,301144],["2017-06-29",2600.0,2600.0,2500.0,2500.0,340820],["2017-06-30",2500.0,2600.0,2500.0,2600.0,244592],["2017-07-03",2500.0,2600.0,2500.0,2600.0,714565],["2017-07-04",2500.0,2700.0,2500.0,2600.0,996013],["2017-07-05",2600.0,2800.0,2600.0,2800.0,3412078],["2017-07-06",3000.0,3000.0,2800.0,2800.0,2417546],["2017-07-07",3000.0,3000.0,2700.0,2700.0,1158970],["2017-07-10",2800.0,2800.0,2600.0,2600.0,1265210],["2017-07-11",2800.0,2800.0,2500.0,2700.0,1196450],["2017-07-12",2700.0,2700.0,2600.0,2700.0,896188],["2017-07-13",2700.0,2700.0,2600.0,2600.0,426511],["2017-07-14",2600.0,2700.0,2600.0,2600.0,1240840],["2017-07-17",2600.0,2800.0,2600.0,2700.0,1300100],["2017-07-18",2700.0,2700.0,2600.0,2600.0,588000],["2017-07-19",2700.0,2800.0,2700.0,2800.0,3248240],["2017-07-20",2900.0,2900.0,2700.0,2700.0,1716618],["2017-07-21",2600.0,2700.0,2500.0,2500.0,4050040],["2017-07-24",2500.0,2600.0,2500.0,2600.0,2188134],["2017-07-25",2600.0,2600.0,2500.0,2500.0,281730],["2017-07-26",2500.0,2700.0,2500.0,2600.0,1418038],["2017-07-27",2600.0,2700.0,2500.0,2600.0,1520567],["2017-07-28",2600.0,2700.0,2500.0,2600.0,1660260],["2017-07-31",2600.0,2700.0,2500.0,2600.0,734188],["2017-08-01",2700.0,2700.0,2600.0,2600.0,824300],["2017-08-02",2600.0,2700.0,2500.0,2500.0,505845],["2017-08-03",2600.0,2700.0,2500.0,2700.0,1095120],["2017-08-04",2600.0,2700.0,2500.0,2600.0,1016570],["2017-08-07",2700.0,2700.0,2600.0,2600.0,829656],["2017-08-08",2700.0,2800.0,2600.0,2800.0,5720850],["2017-08-09",3000.0,3000.0,2700.0,2700.0,2881488],["2017-08-10",2700.0,2800.0,2600.0,2700.0,1555351],["2017-08-11",2700.0,2800.0,2600.0,2700.0,1179470],["2017-08-14",2600.0,2700.0,2600.0,2700.0,1094582],["2017-08-15",2700.0,2700.0,2600.0,2600.0,775630],["2017-08-16",2700.0,2700.0,2600.0,2700.0,825100],["2017-08-17",2700.0,2700.0,2600.0,2600.0,811900],["2017-08-18",2600.0,2700.0,2500.0,2600.0,1218750],["2017-08-21",2700.0,2700.0,2500.0,2500.0,629189],["2017-08-22",2600.0,2600.0,2500.0,2600.0,737166],["2017-08-23",2500.0,2600.0,2500.0,2500.0,345420],["2017-08-24",2500.0,2600.0,2500.0,2600.0,576400],["2017-08-25",2600.0,2600.0,2500.0,2600.0,995364],["2017-08-28",2600.0,2600.0,2500.0,2600.0,372300],["2017-08-29",2500.0,2600.0,2500.0,2600.0,415130],["2017-08-30",2600.0,2600.0,2500.0,2500.0,348600],["2017-08-31",2600.0,2600.0,2500.0,2500.0,146565],["2017-09-01",2600.0,2600.0,2500.0,2500.0,211500],["2017-09-05",2600.0,2600.0,2500.0,2600.0,246219],["2017-09-06",2500.0,2600.0,2400.0,2500.0,1194670],["2017-09-07",2600.0,2600.0,2500.0,2500.0,194080],["2017-09-08",2500.0,2600.0,2500.0,2500.0,196306],["2017-09-11",2500.0,2600.0,2400.0,2400.0,317300],["2017-09-12",2400.0,2500.0,2400.0,2400.0,725324],["2017-09-13",2400.0,2600.0,2400.0,2500.0,803852],["2017-09-14",2500.0,2500.0,2400.0,2500.0,380700],["2017-09-15",2400.0,2500.0,2400.0,2500.0,93800],["2017-09-18",2400.0,2500.0,2400.0,2500.0,244524],["2017-09-19",2500.0,2600.0,2400.0,2500.0,1067332],["2017-09-20",2500.0,2600.0,2400.0,2400.0,422898],["2017-09-21",2400.0,2600.0,2400.0,2600.0,322140],["2017-09-22",2500.0,2600.0,2400.0,2500.0,598898],["2017-09-25",2400.0,2600.0,2400.0,2500.0,319468],["2017-09-26",2400.0,2600.0,2400.0,2500.0,214400],["2017-09-27",2400.0,2500.0,2400.0,2400.0,265405],["2017-09-28",2500.0,2500.0,2400.0,2500.0,462900],["2017-09-29",2500.0,2500.0,2400.0,2500.0,133240],["2017-10-02",2500.0,2500.0,2400.0,2400.0,585552],["2017-10-03",2400.0,2500.0,2300.0,2400.0,240300],["2017-10-04",2300.0,2400.0,2300.0,2300.0,229631],["2017-10-05",2400.0,2400.0,2300.0,2400.0,193300],["2017-10-06",2300.0,2400.0,2300.0,2400.0,378772],["2017-10-09",2400.0,2400.0,2300.0,2300.0,155900],["2017-10-10",2400.0,2400.0,2300.0,2400.0,434500],["2017-10-11",2400.0,2400.0,2300.0,2300.0,102873],["2017-10-12",2300.0,2400.0,2300.0,2300.0,65840],["2017-10-13",2300.0,2400.0,2300.0,2300.0,317054],["2017-10-16",2300.0,2400.0,2300.0,2300.0,154957],["2017-10-17",2300.0,2300.0,2200.0,2300.0,92599],["2017-10-18",2300.0,2400.0,2200.0,2300.0,488900],["2017-10-19",2300.0,2400.0,2300.0,2300.0,88510],["2017-10-20",2300.0,2400.0,2200.0,2200.0,176200],["2017-10-23",2300.0,2300.0,2200.0,2300.0,196257],["2017-10-24",2200.0,2300.0,2200.0,2300.0,323600],["2017-10-25",2300.0,2300.0,2200.0,2200.0,113501],["2017-10-26",2200.0,2300.0,2200.0,2200.0,623910],["2017-10-27",2200.0,2300.0,2200.0,2300.0,327700],["2017-10-30",2200.0,2300.0,2100.0,2200.0,716700],["2017-10-31",2100.0,2200.0,2100.0,2100.0,436300],["2017-11-01",2100.0,2200.0,2000.0,2100.0,477021],["2017-11-02",2100.0,2200.0,2000.0,2100.0,188700],["2017-11-03",2000.0,2100.0,2000.0,2100.0,281839],["2017-11-06",2100.0,2200.0,2000.0,2100.0,249940],["2017-11-07",2100.0,2200.0,2000.0,2200.0,146310],["2017-11-08",2100.0,2200.0,2100.0,2100.0,310755],["2017-11-09",2100.0,2200.0,2000.0,2100.0,71410],["2017-11-10",2000.0,2100.0,2000.0,2100.0,96707],["2017-11-13",2000.0,2100.0,2000.0,2100.0,157625],["2017-11-14",2100.0,2100.0,2000.0,2000.0,602755],["2017-11-15",2000.0,2100.0,2000.0,2000.0,253200],["2017-11-16",2000.0,2100.0,1900.0,2000.0,278910],["2017-11-17",2000.0,2100.0,2000.0,2100.0,33515],["2017-11-20",2000.0,2100.0,2000.0,2000.0,163845],["2017-11-21",2100.0,2100.0,2000.0,2000.0,76819],["2017-11-22",2000.0,2100.0,2000.0,2000.0,122144],["2017-11-23",2000.0,2100.0,2000.0,2000.0,119700],["2017-11-24",2000.0,2200.0,2000.0,2100.0,437861],["2017-11-27",2100.0,2300.0,2100.0,2200.0,467779],["2017-11-28",2200.0,2200.0,2100.0,2100.0,336478],["2017-11-29",2100.0,2100.0,2000.0,2000.0,186310],["2017-11-30",2100.0,2200.0,2100.0,2100.0,418480],["2017-12-01",2100.0,2200.0,2100.0,2200.0,128001],["2017-12-04",2200.0,2200.0,2100.0,2100.0,212193],["2017-12-05",2200.0,2200.0,2100.0,2200.0,277042],["2017-12-06",2200.0,2200.0,2100.0,2100.0,145538],["2017-12-07",2100.0,2200.0,2100.0,2100.0,516813],["2017-12-08",2100.0,2200.0,2100.0,2100.0,94176],["2017-12-11",2100.0,2100.0,2000.0,2000.0,304820],["2017-12-12",2100.0,2100.0,2000.0,2100.0,172540],["2017-12-13",2000.0,2100.0,2000.0,2100.0,257311],["2017-12-14",2000.0,2200.0,2000.0,2100.0,488711],["2017-12-15",2100.0,2200.0,2100.0,2100.0,131250],["2017-12-18",2200.0,2200.0,2000.0,2100.0,260019],["2017-12-19",2100.0,2100.0,2000.0,2100.0,194685],["2017-12-20",2100.0,2100.0,2000.0,2000.0,208500],["2017-12-21",2100.0,2200.0,2000.0,2100.0,373100],["2017-12-22",2100.0,2100.0,2000.0,2100.0,369330],["2017-12-25",2100.0,2200.0,2000.0,2100.0,270100],["2017-12-26",2100.0,2100.0,2000.0,2100.0,20550],["2017-12-27",2000.0,2100.0,2000.0,2000.0,443271],["2017-12-28",2000.0,2100.0,2000.0,2100.0,109811],["2017-12-29",2000.0,2100.0,2000.0,2000.0,228692],["2018-01-02",2000.0,2100.0,2000.0,2000.0,189802],["2018-01-03",2000.0,2100.0,2000.0,2100.0,328110],["2018-01-04",2100.0,2100.0,2000.0,2100.0,626605],["2018-01-05",2100.0,2100.0,2000.0,2000.0,171410],["2018-01-08",2000.0,2100.0,2000.0,2000.0,76562],["2018-01-09",2000.0,2100.0,2000.0,2000.0,269530],["2018-01-10",2100.0,2100.0,2000.0,2000.0,188934],["2018-01-11",2000.0,2100.0,2000.0,2000.0,194705],["2018-01-12",2000.0,2100.0,2000.0,2000.0,358691],["2018-01-15",2000.0,2000.0,2000.0,2000.0,373370],["2018-01-16",2000.0,2100.0,1900.0,2000.0,389100],["2018-01-17",2000.0,2100.0,2000.0,2000.0,346330],["2018-01-18",2000.0,2100.0,1900.0,2100.0,783441],["2018-01-19",2100.0,2100.0,2000.0,2000.0,282600],["2018-01-22",2000.0,2100.0,1900.0,2000.0,835395],["2018-01-23",2000.0,2100.0,1900.0,2000.0,404097],["2018-01-24",2000.0,2000.0,1900.0,1900.0,113001],["2018-01-25",2000.0,2000.0,1900.0,2000.0,862393],["2018-01-26",2000.0,2000.0,1800.0,1900.0,588131],["2018-01-29",1900.0,2000.0,1800.0,1800.0,276041],["2018-01-30",1800.0,1900.0,1800.0,1800.0,224036],["2018-01-31",1800.0,1900.0,1800.0,1800.0,296476],["2018-02-01",1900.0,1900.0,1700.0,1800.0,320441],["2018-02-02",1700.0,1800.0,1700.0,1700.0,254300],["2018-02-05",1700.0,1700.0,1600.0,1600.0,792300],["2018-02-06",1500.0,1600.0,1500.0,1600.0,561499],["2018-02-07",1600.0,1700.0,1500.0,1500.0,533573],["2018-02-08",1500.0,1600.0,1500.0,1600.0,23900],["2018-02-09",1500.0,1600.0,1500.0,1600.0,133574],["2018-02-12",1600.0,1600.0,1500.0,1600.0,195417],["2018-02-13",1600.0,1600.0,1500.0,1500.0,114400],["2018-02-21",1600.0,1600.0,1500.0,1600.0,265344],["2018-02-22",1600.0,1600.0,1500.0,1600.0,113800],["2018-02-23",1600.0,1700.0,1500.0,1600.0,177378],["2018-02-26",1700.0,1700.0,1600.0,1700.0,144886],["2018-02-27",1700.0,1700.0,1600.0,1600.0,210200],["2018-02-28",1600.0,1700.0,1500.0,1600.0,231003],["2018-03-01",1600.0,1700.0,1500.0,1600.0,206037],["2018-03-02",1600.0,1600.0,1500.0,1500.0,240424],["2018-03-05",1500.0,1600.0,1500.0,1600.0,250100],["2018-03-06",1600.0,1700.0,1500.0,1600.0,72529],["2018-03-07",1700.0,1700.0,1600.0,1600.0,209210],["2018-03-08",1700.0,1700.0,1600.0,1700.0,100216],["2018-03-09",1700.0,1700.0,1600.0,1600.0,102700],["2018-03-12",1700.0,1700.0,1600.0,1700.0,563910],["2018-03-13",1800.0,1800.0,1800.0,1800.0,115100],["2018-03-14",1900.0,1900.0,1900.0,1900.0,142319],["2018-03-15",2000.0,2000.0,1800.0,1800.0,1273789],["2018-03-16",1700.0,1800.0,1700.0,1700.0,607100],["2018-03-19",1800.0,1800.0,1700.0,1700.0,88400],["2018-03-20",1800.0,1800.0,1700.0,1700.0,232110],["2018-03-21",1700.0,1800.0,1600.0,1800.0,275800],["2018-03-22",1800.0,1800.0,1700.0,1700.0,211370],["2018-03-23",1700.0,1700.0,1600.0,1600.0,49300],["2018-03-26",1700.0,1700.0,1600.0,1700.0,329200],["2018-03-27",1700.0,1800.0,1600.0,1700.0,100300],["2018-03-28",1700.0,1700.0,1600.0,1600.0,82942],["2018-03-29",1600.0,1700.0,1600.0,1700.0,64460],["2018-03-30",1700.0,1700.0,1600.0,1700.0,50900],["2018-04-02",1700.0,1700.0,1600.0,1700.0,84300],["2018-04-03",1600.0,1700.0,1600.0,1600.0,217800],["2018-04-04",1600.0,1700.0,1600.0,1600.0,280400],["2018-04-05",1700.0,1700.0,1600.0,1600.0,87500],["2018-04-06",1600.0,1600.0,1500.0,1600.0,355679],["2018-04-09",1500.0,1600.0,1500.0,1600.0,876200],["2018-04-10",1600.0,1600.0,1500.0,1600.0,81600],["2018-04-11",1500.0,1600.0,1500.0,1500.0,137000],["2018-04-12",1500.0,1600.0,1500.0,1500.0,357400],["2018-04-13",1500.0,1600.0,1500.0,1500.0,112600],["2018-04-16",1500.0,1600.0,1400.0,1500.0,131200],["2018-04-17",1600.0,1600.0,1400.0,1500.0,206500],["2018-04-18",1600.0,1600.0,1400.0,1500.0,157900],["2018-04-19",1500.0,1600.0,1400.0,1500.0,432900],["2018-04-20",1500.0,1600.0,1400.0,1500.0,32300],["2018-04-23",1400.0,1500.0,1400.0,1400.0,43600],["2018-04-24",1500.0,1500.0,1400.0,1400.0,553100],["2018-04-26",1400.0,1500.0,1300.0,1400.0,210300],["2018-04-27",1400.0,1400.0,1300.0,1300.0,144500],["2018-05-02",1400.0,1400.0,1300.0,1300.0,75200],["2018-05-03",1300.0,1400.0,1200.0,1300.0,189300],["2018-05-04",1200.0,1400.0,1200.0,1300.0,235700],["2018-05-07",1400.0,1400.0,1300.0,1400.0,241000],["2018-05-08",1400.0,1500.0,1400.0,1400.0,68800],["2018-05-09",1400.0,1500.0,1300.0,1500.0,101900],["2018-05-10",1500.0,1500.0,1400.0,1400.0,226700],["2018-05-11",1500.0,1500.0,1300.0,1300.0,468300],["2018-05-14",1300.0,1400.0,1300.0,1300.0,16400],["2018-05-15",1400.0,1400.0,1300.0,1300.0,106500],["2018-05-16",1300.0,1400.0,1300.0,1300.0,137500],["2018-05-17",1300.0,1400.0,1200.0,1300.0,83300],["2018-05-18",1300.0,1300.0,1200.0,1300.0,28900],["2018-05-21",1300.0,1300.0,1200.0,1300.0,46300],["2018-05-22",1200.0,1300.0,1200.0,1300.0,694000],["2018-05-23",1300.0,1300.0,1200.0,1200.0,149500],["2018-05-24",1200.0,1300.0,1200.0,1300.0,90400],["2018-05-25",1300.0,1300.0,1200.0,1200.0,298400],["2018-05-28",1100.0,1200.0,1100.0,1100.0,716000],["2018-05-29",1200.0,1200.0,1000.0,1100.0,54200],["2018-05-30",1100.0,1200.0,1100.0,1200.0,152600],["2018-05-31",1200.0,1200.0,1100.0,1200.0,21700],["2018-06-01",1200.0,1200.0,1100.0,1200.0,370300],["2018-06-04",1200.0,1300.0,1100.0,1200.0,120000],["2018-06-05",1200.0,1300.0,1100.0,1300.0,219300],["2018-06-06",1200.0,1300.0,1200.0,1200.0,245000],["2018-06-07",1200.0,1300.0,1200.0,1300.0,33000],["2018-06-08",1200.0,1300.0,1200.0,1300.0,87000],["2018-06-11",1300.0,1300.0,1200.0,1300.0,50700],["2018-06-12",1300.0,1300.0,1200.0,1200.0,162300],["2018-06-13",1200.0,1300.0,1100.0,1200.0,761300],["2018-06-14",1300.0,1300.0,1100.0,1200.0,823000],["2018-06-15",1200.0,1200.0,1100.0,1100.0,582300],["2018-06-18",1200.0,1200.0,1100.0,1100.0,29400],["2018-06-19",1200.0,1200.0,1100.0,1200.0,429100],["2018-06-20",1200.0,1200.0,1100.0,1200.0,29800],["2018-06-21",1200.0,1200.0,1100.0,1100.0,39200],["2018-06-22",1100.0,1200.0,1100.0,1200.0,37900],["2018-06-25",1200.0,1200.0,1100.0,1100.0,35100],["2018-06-26",1100.0,1200.0,1100.0,1100.0,129600],["2018-06-27",1200.0,1200.0,1100.0,1100.0,38100],["2018-06-28",1200.0,1200.0,1000.0,1100.0,39200],["2018-06-29",1000.0,1200.0,1000.0,1100.0,201000],["2018-07-02",1100.0,1200.0,1000.0,1100.0,175800],["2018-07-03",1000.0,1100.0,1000.0,1000.0,142900],["2018-07-04",1100.0,1100.0,1000.0,1100.0,53500],["2018-07-05",1100.0,1100.0,1000.0,1000.0,254700],["2018-07-06",1100.0,1100.0,900.0,1000.0,369800],["2018-07-09",1000.0,1100.0,1000.0,1100.0,56600],["2018-07-10",1100.0,1100.0,1000.0,1000.0,37900],["2018-07-11",1100.0,1100.0,900.0,1000.0,166400],["2018-07-12",1000.0,1000.0,900.0,1000.0,52700],["2018-07-13",900.0,1000.0,900.0,1000.0,303800],["2018-07-16",1000.0,1000.0,900.0,900.0,44200],["2018-07-17",1000.0,1000.0,900.0,1000.0,227200],["2018-07-18",900.0,1100.0,900.0,1100.0,88000],["2018-07-19",1100.0,1100.0,1000.0,1000.0,46100],["2018-07-20",1000.0,1100.0,1000.0,1100.0,238600],["2018-07-23",1100.0,1200.0,1000.0,1100.0,363200],["2018-07-24",1100.0,1200.0,1000.0,1100.0,224800],["2018-07-25",1100.0,1200.0,1000.0,1200.0,110400],["2018-07-26",1100.0,1200.0,1100.0,1100.0,245700],["2018-07-27",1100.0,1100.0,1000.0,1100.0,117200],["2018-07-30",1100.0,1100.0,1000.0,1100.0,376600],["2018-07-31",1000.0,1100.0,1000.0,1100.0,27700],["2018-08-01",1100.0,1100.0,1000.0,1000.0,46100],["2018-08-02",1100.0,1100.0,1000.0,1100.0,22200],["2018-08-03",1100.0,1100.0,1000.0,1000.0,34300],["2018-08-06",1000.0,1100.0,1000.0,1000.0,464700],["2018-08-07",1100.0,1100.0,900.0,1000.0,195500],["2018-08-08",1100.0,1100.0,1000.0,1000.0,21200],["2018-08-09",1000.0,1100.0,1000.0,1000.0,181600],["2018-08-10",1000.0,1100.0,1000.0,1100.0,154500],["2018-08-13",1100.0,1100.0,1000.0,1000.0,190400],["2018-08-14",1000.0,1100.0,1000.0,1000.0,132600],["2018-08-15",1000.0,1100.0,900.0,1000.0,379400],["2018-08-16",1000.0,1100.0,900.0,1000.0,340600],["2018-08-17",1000.0,1100.0,1000.0,1000.0,122000],["2018-08-20",1000.0,1100.0,900.0,1000.0,104400],["2018-08-21",1000.0,1100.0,900.0,1000.0,71400],["2018-08-22",1000.0,1100.0,900.0,1000.0,77900],["2018-08-23",900.0,1100.0,900.0,1000.0,136600],["2018-08-24",900.0,1100.0,900.0,1100.0,39900],["2018-08-27",1000.0,1100.0,1000.0,1100.0,82300],["2018-08-28",1100.0,1100.0,1000.0,1000.0,21500],["2018-08-29",1000.0,1100.0,1000.0,1000.0,78000],["2018-08-30",1100.0,1100.0,1000.0,1000.0,78700],["2018-08-31",1100.0,1100.0,1000.0,1000.0,50400],["2018-09-04",1000.0,1100.0,1000.0,1000.0,87600],["2018-09-05",1000.0,1100.0,1000.0,1000.0,132700],["2018-09-06",1000.0,1100.0,1000.0,1100.0,880300],["2018-09-07",1200.0,1200.0,1100.0,1200.0,393900],["2018-09-10",1300.0,1300.0,1200.0,1300.0,1534700],["2018-09-11",1400.0,1400.0,1200.0,1300.0,1284000],["2018-09-12",1300.0,1300.0,1200.0,1300.0,651600],["2018-09-13",1300.0,1300.0,1200.0,1200.0,569700],["2018-09-14",1200.0,1300.0,1200.0,1200.0,182500],["2018-09-17",1200.0,1300.0,1100.0,1200.0,90500],["2018-09-18",1200.0,1200.0,1100.0,1200.0,23900],["2018-09-19",1200.0,1200.0,1100.0,1100.0,222300],["2018-09-20",1200.0,1200.0,1100.0,1100.0,735800],["2018-09-21",1200.0,1200.0,1100.0,1100.0,101800],["2018-09-24",1200.0,1200.0,1100.0,1200.0,98100],["2018-09-25",1200.0,1200.0,1100.0,1100.0,103400],["2018-09-26",1100.0,1200.0,1100.0,1100.0,1075800],["2018-09-27",1100.0,1200.0,1100.0,1100.0,318200],["2018-09-28",1200.0,1200.0,1100.0,1200.0,71200],["2018-10-01",1200.0,1200.0,1100.0,1100.0,13400],["2018-10-02",1100.0,1200.0,1100.0,1200.0,214900],["2018-10-03",1100.0,1200.0,1100.0,1100.0,82200],["2018-10-04",1200.0,1200.0,1100.0,1200.0,51900],["2018-10-05",1200.0,1200.0,1100.0,1100.0,360700],["2018-10-08",1100.0,1100.0,1000.0,1100.0,70900],["2018-10-09",1000.0,1100.0,1000.0,1100.0,313600],["2018-10-10",1100.0,1100.0,1000.0,1000.0,183400],["2018-10-11",1100.0,1100.0,1000.0,1000.0,488700],["2018-10-12",1000.0,1100.0,1000.0,1000.0,418100],["2018-10-15",1000.0,1100.0,1000.0,1100.0,58300],["2018-10-16",1000.0,1100.0,1000.0,1000.0,36000],["2018-10-17",1100.0,1100.0,1000.0,1100.0,67300],["2018-10-18",1000.0,1100.0,1000.0,1000.0,9600],["2018-10-19",1100.0,1100.0,1000.0,1000.0,121900],["2018-10-22",1000.0,1100.0,1000.0,1100.0,125100],["2018-10-23",1000.0,1000.0,1000.0,1000.0,243000],["2018-10-24",1000.0,1000.0,900.0,1000.0,97600],["2018-10-25",1000.0,1000.0,900.0,1000.0,71800],["2018-10-26",1000.0,1000.0,900.0,1000.0,97900],["2018-10-29",1000.0,1000.0,900.0,1000.0,90300],["2018-10-30",900.0,1000.0,900.0,1000.0,89500],["2018-10-31",900.0,1100.0,900.0,1000.0,106700],["2018-11-01",900.0,1100.0,900.0,1000.0,18500],["2018-11-02",1000.0,1000.0,900.0,1000.0,79600],["2018-11-05",1000.0,1000.0,900.0,900.0,38700],["2018-11-06",900.0,1000.0,900.0,1000.0,89800],["2018-11-07",900.0,1000.0,900.0,1000.0,187400],["2018-11-08",1000.0,1000.0,900.0,1000.0,30200],["2018-11-09",1000.0,1000.0,900.0,1000.0,10500],["2018-11-12",900.0,1000.0,900.0,900.0,36400],["2018-11-13",900.0,1000.0,900.0,1000.0,53200],["2018-11-14",900.0,1000.0,900.0,900.0,27600],["2018-11-15",1000.0,1000.0,900.0,1000.0,68700],["2018-11-16",1000.0,1000.0,900.0,900.0,90400],["2018-11-19",1000.0,1000.0,900.0,1000.0,81400],["2018-11-20",1000.0,1000.0,900.0,900.0,21700],["2018-11-21",900.0,1000.0,900.0,1000.0,7500],["2018-11-22",1000.0,1000.0,900.0,900.0,43500],["2018-11-23",1000.0,1000.0,900.0,900.0,51000],["2018-11-26",1000.0,1000.0,800.0,900.0,499600],["2018-11-27",1000.0,1000.0,800.0,900.0,152000],["2018-11-28",900.0,1000.0,800.0,900.0,160200],["2018-11-29",900.0,1000.0,800.0,900.0,140600],["2018-11-30",900.0,900.0,800.0,900.0,50900],["2018-12-03",800.0,1000.0,800.0,900.0,112700],["2018-12-04",900.0,1000.0,800.0,900.0,32900],["2018-12-05",800.0,1000.0,800.0,900.0,91600],["2018-12-06",900.0,900.0,800.0,900.0,101200],["2018-12-07",800.0,1000.0,800.0,1000.0,173600],["2018-12-10",900.0,1000.0,900.0,900.0,455900],["2018-12-11",1000.0,1000.0,800.0,1000.0,109000],["2018-12-12",900.0,1000.0,900.0,900.0,110100],["2018-12-13",900.0,1000.0,900.0,900.0,23000],["2018-12-14",900.0,1000.0,900.0,900.0,22800],["2018-12-17",900.0,1000.0,800.0,900.0,43100],["2018-12-18",800.0,1000.0,800.0,900.0,80600],["2018-12-19",900.0,1000.0,800.0,800.0,62400],["2018-12-20",800.0,900.0,800.0,900.0,14800],["2018-12-21",800.0,900.0,800.0,900.0,25000],["2018-12-24",800.0,900.0,800.0,900.0,101300],["2018-12-25",800.0,900.0,800.0,800.0,37700],["2018-12-26",900.0,900.0,800.0,800.0,74100],["2018-12-27",900.0,900.0,800.0,900.0,62200],["2018-12-28",900.0,900.0,800.0,900.0,1100],["2019-01-02",800.0,900.0,800.0,800.0,42600],["2019-01-03",800.0,900.0,800.0,800.0,69500],["2019-01-04",900.0,900.0,700.0,800.0,192500],["2019-01-07",900.0,900.0,800.0,800.0,32900],["2019-01-08",900.0,900.0,800.0,900.0,35400],["2019-01-09",800.0,900.0,800.0,800.0,22800],["2019-01-10",800.0,900.0,800.0,900.0,342500],["2019-01-11",1000.0,1000.0,800.0,800.0,69800],["2019-01-14",800.0,900.0,800.0,800.0,70200],["2019-01-15",900.0,900.0,800.0,800.0,75100],["2019-01-16",900.0,900.0,800.0,800.0,10600],["2019-01-17",800.0,900.0,700.0,800.0,178800],["2019-01-18",800.0,900.0,700.0,800.0,85200],["2019-01-21",800.0,800.0,800.0,800.0,47200],["2019-01-22",800.0,900.0,700.0,800.0,203600],["2019-01-23",800.0,900.0,700.0,900.0,39000],["2019-01-24",900.0,900.0,800.0,800.0,98100],["2019-01-25",800.0,800.0,700.0,800.0,35000],["2019-01-28",700.0,900.0,700.0,800.0,29800],["2019-01-29",700.0,800.0,700.0,800.0,37602],["2019-01-30",700.0,900.0,700.0,700.0,108600],["2019-01-31",700.0,800.0,700.0,800.0,24200],["2019-02-01",700.0,900.0,700.0,900.0,22500],["2019-02-11",800.0,900.0,800.0,800.0,169400],["2019-02-12",800.0,900.0,700.0,900.0,96600],["2019-02-13",900.0,900.0,800.0,900.0,159300],["2019-02-14",800.0,900.0,800.0,900.0,141300],["2019-02-15",900.0,900.0,800.0,900.0,100000],["2019-02-18",900.0,900.0,800.0,800.0,480100],["2019-02-19",900.0,900.0,700.0,800.0,59900],["2019-02-20",800.0,800.0,700.0,800.0,56400],["2019-02-21",700.0,800.0,700.0,800.0,23000],["2019-02-22",700.0,800.0,700.0,700.0,20500],["2019-02-25",800.0,800.0,700.0,700.0,152500],["2019-02-26",800.0,800.0,800.0,800.0,84000],["2019-02-27",700.0,900.0,700.0,900.0,1113500],["2019-02-28",1000.0,1000.0,800.0,900.0,1027300],["2019-03-01",800.0,1000.0,800.0,900.0,147100],["2019-03-04",900.0,1000.0,900.0,900.0,188300],["2019-03-05",1000.0,1000.0,900.0,1000.0,604400],["2019-03-06",1100.0,1100.0,1000.0,1100.0,1082500],["2019-03-07",1100.0,1100.0,1000.0,1000.0,649200],["2019-03-08",1000.0,1000.0,900.0,900.0,106200],["2019-03-11",1000.0,1000.0,800.0,800.0,1229600],["2019-03-12",900.0,900.0,800.0,900.0,366500],["2019-03-13",900.0,1000.0,800.0,900.0,223200],["2019-03-14",1000.0,1000.0,800.0,1000.0,368800],["2019-03-15",1000.0,1000.0,900.0,900.0,177200],["2019-03-18",900.0,1000.0,800.0,900.0,221200],["2019-03-19",900.0,1000.0,900.0,900.0,272400],["2019-03-20",900.0,1000.0,900.0,1000.0,252900],["2019-03-21",1000.0,1000.0,900.0,900.0,198900],["2019-03-22",900.0,1000.0,800.0,1000.0,235800],["2019-03-25",900.0,1000.0,900.0,900.0,172200],["2019-03-26",800.0,900.0,800.0,900.0,146200],["2019-03-27",900.0,1000.0,800.0,900.0,232700],["2019-03-28",900.0,1000.0,900.0,900.0,70400],["2019-03-29",900.0,1000.0,900.0,900.0,63400],["2019-04-01",900.0,1000.0,800.0,900.0,235800],["2019-04-02",900.0,1000.0,800.0,900.0,246300],["2019-04-03",900.0,900.0,800.0,900.0,54852],["2019-04-04",900.0,900.0,800.0,800.0,74800],["2019-04-05",800.0,900.0,800.0,900.0,245800],["2019-04-08",900.0,900.0,800.0,900.0,101500],["2019-04-09",900.0,900.0,800.0,800.0,2609700],["2019-04-10",700.0,800.0,700.0,700.0,1151200],["2019-04-11",700.0,800.0,700.0,700.0,131000],["2019-04-12",700.0,800.0,700.0,700.0,857100],["2019-04-16",700.0,700.0,600.0,700.0,491300],["2019-04-17",700.0,700.0,600.0,700.0,325500],["2019-04-18",700.0,700.0,600.0,600.0,362000],["2019-04-19",600.0,700.0,600.0,700.0,268900],["2019-04-22",700.0,800.0,600.0,800.0,1263900],["2019-04-23",800.0,800.0,700.0,700.0,491100],["2019-04-24",700.0,800.0,700.0,700.0,364800],["2019-04-25",800.0,800.0,700.0,700.0,405400],["2019-04-26",700.0,800.0,700.0,700.0,251500],["2019-05-02",800.0,800.0,700.0,700.0,116900],["2019-05-03",700.0,800.0,700.0,800.0,144300],["2019-05-06",700.0,700.0,700.0,700.0,652100],["2019-05-07",600.0,700.0,600.0,600.0,1830300],["2019-05-08",600.0,700.0,600.0,600.0,559000],["2019-05-09",600.0,700.0,600.0,600.0,172600],["2019-05-10",600.0,700.0,500.0,600.0,778000],["2019-05-13",500.0,600.0,500.0,600.0,310200],["2019-05-14",500.0,600.0,500.0,500.0,305300],["2019-05-15",500.0,600.0,500.0,600.0,717500],["2019-05-16",500.0,600.0,500.0,500.0,258100],["2019-05-17",500.0,600.0,400.0,500.0,1412100],["2019-05-20",500.0,600.0,400.0,500.0,582000],["2019-05-21",500.0,500.0,400.0,500.0,598700],["2019-05-22",500.0,500.0,400.0,400.0,1128400],["2019-05-23",400.0,500.0,400.0,400.0,1136100],["2019-05-31",500.0,500.0,500.0,500.0,613700],["2019-06-03",500.0,500.0,500.0,500.0,0],["2019-06-04",500.0,500.0,500.0,500.0,0],["2019-06-05",500.0,500.0,500.0,500.0,0],["2019-06-06",500.0,500.0,500.0,500.0,0],["2019-06-07",600.0,600.0,400.0,500.0,993700],["2019-06-10",500.0,500.0,500.0,500.0,0],["2019-06-11",500.0,500.0,500.0,500.0,0],["2019-06-12",500.0,500.0,500.0,500.0,0],["2019-06-13",500.0,500.0,500.0,500.0,0],["2019-06-14",500.0,500.0,400.0,500.0,218600],["2019-06-17",400.0,400.0,400.0,400.0,0],["2019-06-18",400.0,400.0,400.0,400.0,0],["2019-06-19",400.0,400.0,400.0,400.0,0],["2019-06-20",400.0,400.0,400.0,400.0,0],["2019-06-21",400.0,500.0,400.0,500.0,461500],["2019-06-24",400.0,400.0,400.0,400.0,0],["2019-06-25",400.0,400.0,400.0,400.0,0],["2019-06-26",400.0,400.0,400.0,400.0,0],["2019-06-27",400.0,400.0,400.0,400.0,0],["2019-06-28",500.0,500.0,400.0,400.0,296600],["2019-07-01",400.0,400.0,400.0,400.0,0],["2019-07-02",400.0,400.0,400.0,400.0,0],["2019-07-03",400.0,400.0,400.0,400.0,0],["2019-07-04",400.0,400.0,400.0,400.0,0],["2019-07-05",400.0,500.0,400.0,400.0,732400],["2019-07-08",400.0,400.0,400.0,400.0,0],["2019-07-09",400.0,400.0,400.0,400.0,0],["2019-07-10",400.0,400.0,400.0,400.0,0],["2019-07-11",400.0,400.0,400.0,400.0,0],["2019-07-12",500.0,500.0,400.0,500.0,48200],["2019-07-15",400.0,400.0,400.0,400.0,0],["2019-07-16",400.0,400.0,400.0,400.0,0],["2019-07-17",400.0,400.0,400.0,400.0,0],["2019-07-18",400.0,400.0,400.0,400.0,0],["2019-07-19",500.0,500.0,400.0,500.0,728400],["2019-07-22",500.0,500.0,500.0,500.0,0],["2019-07-23",500.0,500.0,500.0,500.0,0],["2019-07-24",500.0,500.0,500.0,500.0,0],["2019-07-25",500.0,500.0,500.0,500.0,0],["2019-07-26",400.0,600.0,400.0,500.0,780900],["2019-07-29",500.0,500.0,500.0,500.0,0],["2019-07-30",500.0,500.0,500.0,500.0,0],["2019-07-31",500.0,500.0,500.0,500.0,0],["2019-08-01",500.0,500.0,500.0,500.0,0],["2019-08-02",500.0,600.0,400.0,400.0,613100],["2019-08-05",500.0,500.0,500.0,500.0,0],["2019-08-06",500.0,500.0,500.0,500.0,0],["2019-08-07",500.0,500.0,500.0,500.0,0],["2019-08-08",500.0,500.0,500.0,500.0,0],["2019-08-09",400.0,500.0,400.0,400.0,127000],["2019-08-12",400.0,400.0,400.0,400.0,0],["2019-08-13",400.0,400.0,400.0,400.0,0],["2019-08-14",400.0,400.0,400.0,400.0,0],["2019-08-15",400.0,400.0,400.0,400.0,0],["2019-08-16",500.0,500.0,400.0,500.0,157400],["2019-08-19",400.0,400.0,400.0,400.0,0],["2019-08-20",400.0,400.0,400.0,400.0,0],["2019-08-21",400.0,400.0,400.0,400.0,0],["2019-08-22",400.0,400.0,400.0,400.0,0],["2019-08-23",500.0,500.0,400.0,400.0,138200],["2019-08-26",500.0,500.0,500.0,500.0,0],["2019-08-27",500.0,500.0,500.0,500.0,0],["2019-08-28",500.0,500.0,500.0,500.0,0],["2019-08-29",500.0,500.0,500.0,500.0,0],["2019-08-30",500.0,500.0,400.0,500.0,725100],["2019-09-03",500.0,500.0,500.0,500.0,0],["2019-09-04",500.0,500.0,500.0,500.0,0],["2019-09-05",500.0,500.0,500.0,500.0,0],["2019-09-06",500.0,600.0,400.0,400.0,522800],["2019-09-09",500.0,500.0,500.0,500.0,0],["2019-09-10",500.0,500.0,500.0,500.0,0],["2019-09-11",500.0,500.0,500.0,500.0,0],["2019-09-12",500.0,500.0,500.0,500.0,0],["2019-09-13",500.0,500.0,400.0,500.0,101700],["2019-09-16",500.0,500.0,500.0,500.0,0],["2019-09-17",500.0,500.0,500.0,500.0,0],["2019-09-18",500.0,500.0,500.0,500.0,0],["2019-09-19",500.0,500.0,500.0,500.0,0],["2019-09-20",400.0,500.0,400.0,400.0,106800],["2019-09-23",400.0,400.0,400.0,400.0,0],["2019-09-24",400.0,400.0,400.0,400.0,0],["2019-09-25",400.0,400.0,400.0,400.0,0],["2019-09-26",400.0,400.0,400.0,400.0,0],["2019-09-27",400.0,500.0,400.0,400.0,83300],["2019-09-30",400.0,400.0,400.0,400.0,0],["2019-10-01",400.0,400.0,400.0,400.0,0],["2019-10-02",400.0,400.0,400.0,400.0,0],["2019-10-03",400.0,400.0,400.0,400.0,0],["2019-10-04",500.0,500.0,400.0,500.0,259300],["2019-10-07",400.0,400.0,400.0,400.0,0],["2019-10-08",400.0,400.0,400.0,400.0,0],["2019-10-09",400.0,400.0,400.0,400.0,0],["2019-10-10",400.0,400.0,400.0,400.0,0],["2019-10-11",400.0,500.0,400.0,400.0,220900],["2019-10-14",400.0,400.0,400.0,400.0,0],["2019-10-15",400.0,400.0,400.0,400.0,0],["2019-10-16",400.0,400.0,400.0,400.0,0],["2019-10-17",400.0,400.0,400.0,400.0,0],["2019-10-18",500.0,500.0,400.0,500.0,40800],["2019-10-21",400.0,400.0,400.0,400.0,0],["2019-10-22",400.0,400.0,400.0,400.0,0],["2019-10-23",400.0,400.0,400.0,400.0,0],["2019-10-24",400.0,400.0,400.0,400.0,0],["2019-10-25",500.0,500.0,400.0,400.0,359200],["2019-10-28",400.0,400.0,400.0,400.0,0],["2019-10-29",400.0,400.0,400.0,400.0,0],["2019-10-30",400.0,400.0,400.0,400.0,0],["2019-10-31",400.0,400.0,400.0,400.0,0],["2019-11-01",400.0,500.0,300.0,400.0,203100],["2019-11-04",400.0,400.0,400.0,400.0,0],["2019-11-05",400.0,400.0,400.0,400.0,0],["2019-11-06",400.0,400.0,400.0,400.0,0],["2019-11-07",400.0,400.0,400.0,400.0,0],["2019-11-08",400.0,400.0,300.0,400.0,286000],["2019-11-11",400.0,400.0,400.0,400.0,0],["2019-11-12",400.0,400.0,400.0,400.0,0],["2019-11-13",400.0,400.0,400.0,400.0,0],["2019-11-14",400.0,400.0,400.0,400.0,0],["2019-11-15",400.0,400.0,400.0,400.0,132400],["2019-11-18",400.0,400.0,400.0,400.0,0],["2019-11-19",400.0,400.0,400.0,400.0,0],["2019-11-20",400.0,400.0,400.0,400.0,0],["2019-11-21",400.0,400.0,400.0,400.0,0],["2019-11-22",400.0,500.0,400.0,500.0,182500],["2019-11-25",500.0,500.0,500.0,500.0,0],["2019-11-26",500.0,500.0,500.0,500.0,0],["2019-11-27",500.0,500.0,500.0,500.0,0],["2019-11-28",500.0,500.0,500.0,500.0,0],["2019-11-29",500.0,500.0,400.0,400.0,42600],["2019-12-02",400.0,400.0,400.0,400.0,0],["2019-12-03",400.0,400.0,400.0,400.0,0],["2019-12-04",400.0,400.0,400.0,400.0,0],["2019-12-05",400.0,400.0,400.0,400.0,0],["2019-12-06",500.0,500.0,400.0,500.0,82700],["2019-12-09",500.0,500.0,500.0,500.0,0],["2019-12-10",500.0,500.0,500.0,500.0,0],["2019-12-11",500.0,500.0,500.0,500.0,0],["2019-12-12",500.0,500.0,500.0,500.0,0],["2019-12-13",400.0,500.0,400.0,400.0,59000],["2019-12-16",400.0,400.0,400.0,400.0,0],["2019-12-17",400.0,400.0,400.0,400.0,0],["2019-12-18",400.0,400.0,400.0,400.0,0],["2019-12-19",400.0,400.0,400.0,400.0,0],["2019-12-20",400.0,500.0,400.0,400.0,81100],["2019-12-23",400.0,400.0,400.0,400.0,0],["2019-12-24",400.0,400.0,400.0,400.0,0],["2019-12-25",400.0,400.0,400.0,400.0,0],["2019-12-26",400.0,400.0,400.0,400.0,0],["2019-12-27",500.0,500.0,400.0,400.0,140700],["2019-12-30",400.0,400.0,400.0,400.0,0],["2019-12-31",400.0,400.0,400.0,400.0,0],["2020-01-02",400.0,400.0,400.0,400.0,0],["2020-01-03",400.0,400.0,400.0,400.0,19100],["2020-01-06",400.0,400.0,400.0,400.0,0],["2020-01-07",400.0,400.0,400.0,400.0,0],["2020-01-08",400.0,400.0,400.0,400.0,0],["2020-01-09",400.0,400.0,400.0,400.0,0],["2020-01-10",300.0,300.0,300.0,300.0,72000],["2020-01-13",300.0,300.0,300.0,300.0,0],["2020-01-14",300.0,300.0,300.0,300.0,0],["2020-01-15",300.0,300.0,300.0,300.0,0],["2020-01-16",300.0,300.0,300.0,300.0,0],["2020-01-17",300.0,400.0,300.0,300.0,101100],["2020-01-20",400.0,400.0,400.0,400.0,0],["2020-01-21",400.0,400.0,400.0,400.0,0],["2020-01-22",400.0,400.0,400.0,400.0,0],["2020-01-30",400.0,400.0,400.0,400.0,0],["2020-01-31",300.0,400.0,300.0,300.0,28100],["2020-02-03",300.0,300.0,300.0,300.0,0],["2020-02-04",300.0,300.0,300.0,300.0,0],["2020-02-05",300.0,300.0,300.0,300.0,0],["2020-02-06",300.0,300.0,300.0,300.0,0],["2020-02-07",300.0,400.0,300.0,300.0,408800],["2020-02-10",400.0,400.0,400.0,400.0,0],["2020-02-11",400.0,400.0,400.0,400.0,0],["2020-02-12",400.0,400.0,400.0,400.0,0],["2020-02-13",400.0,400.0,400.0,400.0,0],["2020-02-14",400.0,500.0,300.0,400.0,270600],["2020-02-17",400.0,400.0,400.0,400.0,0],["2020-02-18",400.0,400.0,400.0,400.0,0],["2020-02-19",400.0,400.0,400.0,400.0,0],["2020-02-20",400.0,400.0,400.0,400.0,0],["2020-02-21",400.0,500.0,400.0,400.0,108400],["2020-02-24",400.0,400.0,400.0,400.0,0],["2020-02-25",400.0,400.0,400.0,400.0,0],["2020-02-26",400.0,400.0,400.0,400.0,0],["2020-02-27",400.0,400.0,400.0,400.0,0],["2020-02-28",400.0,500.0,300.0,400.0,199700],["2020-03-02",400.0,400.0,400.0,400.0,0],["2020-03-03",400.0,400.0,400.0,400.0,0],["2020-03-04",400.0,400.0,400.0,400.0,0],["2020-03-05",400.0,400.0,400.0,400.0,0],["2020-03-06",400.0,500.0,300.0,500.0,418736],["2020-03-09",400.0,400.0,400.0,400.0,0],["2020-03-10",400.0,400.0,400.0,400.0,0],["2020-03-11",400.0,400.0,400.0,400.0,0],["2020-03-12",400.0,400.0,400.0,400.0,0],["2020-03-13",400.0,400.0,300.0,400.0,252800],["2020-03-16",300.0,300.0,300.0,300.0,0],["2020-03-17",300.0,300.0,300.0,300.0,0],["2020-03-18",300.0,300.0,300.0,300.0,0],["2020-03-19",300.0,300.0,300.0,300.0,0],["2020-03-20",400.0,400.0,300.0,400.0,87400],["2020-03-23",400.0,400.0,400.0,400.0,0],["2020-03-24",400.0,400.0,400.0,400.0,0],["2020-03-25",400.0,400.0,400.0,400.0,0],["2020-03-26",400.0,400.0,400.0,400.0,0],["2020-03-27",400.0,400.0,300.0,300.0,284100],["2020-03-30",300.0,300.0,300.0,300.0,0],["2020-03-31",300.0,300.0,300.0,300.0,0],["2020-04-01",300.0,300.0,300.0,300.0,0],["2020-04-03",400.0,400.0,300.0,400.0,8300],["2020-04-06",400.0,400.0,400.0,400.0,0],["2020-04-07",400.0,400.0,400.0,400.0,0],["2020-04-08",400.0,400.0,400.0,400.0,0],["2020-04-09",400.0,400.0,400.0,400.0,0],["2020-04-10",300.0,400.0,300.0,400.0,231300],["2020-04-13",300.0,300.0,300.0,300.0,0],["2020-04-14",300.0,300.0,300.0,300.0,0],["2020-04-15",300.0,300.0,300.0,300.0,0],["2020-04-16",300.0,300.0,300.0,300.0,0],["2020-04-17",300.0,400.0,300.0,400.0,1700],["2020-04-20",400.0,400.0,400.0,400.0,0],["2020-04-21",400.0,400.0,400.0,400.0,0],["2020-04-22",400.0,400.0,400.0,400.0,0],["2020-04-23",400.0,400.0,400.0,400.0,0],["2020-04-24",400.0,400.0,300.0,400.0,42700],["2020-04-27",400.0,400.0,400.0,400.0,0],["2020-04-28",400.0,400.0,400.0,400.0,0],["2020-04-29",400.0,400.0,400.0,400.0,0],["2020-05-04",400.0,400.0,400.0,400.0,0],["2020-05-05",400.0,400.0,400.0,400.0,0],["2020-05-06",400.0,400.0,400.0,400.0,0],["2020-05-07",400.0,400.0,400.0,400.0,0],["2020-05-08",400.0,400.0,300.0,400.0,42900],["2020-05-11",400.0,400.0,400.0,400.0,0],["2020-05-12",400.0,400.0,400.0,400.0,0],["2020-05-13",400.0,400.0,400.0,400.0,0],["2020-05-14",400.0,400.0,400.0,400.0,0],["2020-05-15",400.0,400.0,300.0,300.0,102600],["2020-05-18",300.0,300.0,300.0,300.0,0],["2020-05-19",300.0,300.0,300.0,300.0,0],["2020-05-20",300.0,300.0,300.0,300.0,0],["2020-05-21",300.0,300.0,300.0,300.0,0],["2020-05-22",300.0,400.0,300.0,300.0,164100],["2020-05-25",300.0,300.0,300.0,300.0,0],["2020-05-26",300.0,300.0,300.0,300.0,0],["2020-05-27",300.0,300.0,300.0,300.0,0],["2020-05-28",300.0,300.0,300.0,300.0,0],["2020-05-29",300.0,400.0,300.0,400.0,44700],["2020-06-01",300.0,300.0,300.0,300.0,0],["2020-06-02",300.0,300.0,300.0,300.0,0],["2020-06-03",300.0,300.0,300.0,300.0,0],["2020-06-04",300.0,300.0,300.0,300.0,0],["2020-06-05",300.0,400.0,300.0,400.0,230200],["2020-06-08",400.0,400.0,400.0,400.0,0],["2020-06-09",400.0,400.0,400.0,400.0,0],["2020-06-10",400.0,400.0,400.0,400.0,0],["2020-06-11",400.0,400.0,400.0,400.0,0],["2020-06-12",400.0,500.0,300.0,500.0,689600],["2020-06-15",400.0,400.0,400.0,400.0,0],["2020-06-16",400.0,400.0,400.0,400.0,0],["2020-06-17",400.0,400.0,400.0,400.0,0],["2020-06-18",400.0,400.0,400.0,400.0,0],["2020-06-19",400.0,500.0,400.0,500.0,1671400],["2020-06-22",500.0,500.0,500.0,500.0,0],["2020-06-23",500.0,500.0,500.0,500.0,0],["2020-06-24",500.0,500.0,500.0,500.0,0],["2020-06-25",500.0,500.0,500.0,500.0,0],["2020-06-26",500.0,600.0,400.0,500.0,648400],["2020-06-29",500.0,500.0,500.0,500.0,0],["2020-06-30",500.0,500.0,500.0,500.0,0],["2020-07-01",500.0,500.0,500.0,500.0,0],["2020-07-02",500.0,500.0,500.0,500.0,0],["2020-07-03",500.0,500.0,400.0,400.0,57700],["2020-07-06",400.0,400.0,400.0,400.0,0],["2020-07-07",400.0,400.0,400.0,400.0,0],["2020-07-08",400.0,400.0,400.0,400.0,0],["2020-07-09",400.0,400.0,400.0,400.0,0],["2020-07-10",400.0,500.0,400.0,400.0,277700],["2020-07-13",400.0,400.0,400.0,400.0,0],["2020-07-14",400.0,400.0,400.0,400.0,0],["2020-07-15",400.0,400.0,400.0,400.0,0],["2020-07-16",400.0,400.0,400.0,400.0,0],["2020-07-17",400.0,500.0,400.0,400.0,719900],["2020-07-20",400.0,400.0,400.0,400.0,0],["2020-07-21",400.0,400.0,400.0,400.0,0],["2020-07-22",400.0,400.0,400.0,400.0,0],["2020-07-23",400.0,400.0,400.0,400.0,0],["2020-07-24",400.0,500.0,300.0,400.0,449800],["2020-07-27",400.0,400.0,400.0,400.0,0],["2020-07-28",400.0,400.0,400.0,400.0,0],["2020-07-29",400.0,400.0,400.0,400.0,0],["2020-07-30",400.0,400.0,400.0,400.0,0],["2020-07-31",400.0,500.0,400.0,400.0,401000],["2020-08-03",400.0,400.0,400.0,400.0,0],["2020-08-04",400.0,400.0,400.0,400.0,0],["2020-08-05",400.0,400.0,400.0,400.0,0],["2020-08-06",400.0,400.0,400.0,400.0,0],["2020-08-07",300.0,400.0,300.0,300.0,130000],["2020-08-10",400.0,400.0,400.0,400.0,0],["2020-08-11",400.0,400.0,400.0,400.0,0],["2020-08-12",400.0,400.0,400.0,400.0,0],["2020-08-13",400.0,400.0,400.0,400.0,0],["2020-08-14",400.0,500.0,300.0,500.0,217500],["2020-08-17",400.0,400.0,400.0,400.0,0],["2020-08-18",400.0,400.0,400.0,400.0,0],["2020-08-19",400.0,400.0,400.0,400.0,0],["2020-08-20",400.0,400.0,400.0,400.0,0],["2020-08-21",500.0,500.0,400.0,500.0,243700],["2020-08-24",400.0,400.0,400.0,400.0,0],["2020-08-25",400.0,400.0,400.0,400.0,0],["2020-08-26",400.0,400.0,400.0,400.0,0],["2020-08-27",400.0,400.0,400.0,400.0,0],["2020-08-28",400.0,500.0,400.0,500.0,322500],["2020-08-31",500.0,500.0,500.0,500.0,0],["2020-09-01",500.0,500.0,500.0,500.0,0],["2020-09-03",500.0,500.0,500.0,500.0,0],["2020-09-04",500.0,600.0,400.0,600.0,2054200],["2020-09-07",600.0,600.0,600.0,600.0,0],["2020-09-08",600.0,600.0,600.0,600.0,0],["2020-09-09",600.0,600.0,600.0,600.0,0],["2020-09-10",600.0,600.0,600.0,600.0,0],["2020-09-11",600.0,700.0,500.0,600.0,1961500],["2020-09-14",500.0,500.0,500.0,500.0,0],["2020-09-15",500.0,500.0,500.0,500.0,0],["2020-09-16",500.0,500.0,500.0,500.0,0],["2020-09-17",500.0,500.0,500.0,500.0,0],["2020-09-18",600.0,600.0,400.0,600.0,524300],["2020-09-21",500.0,500.0,500.0,500.0,0],["2020-09-22",500.0,500.0,500.0,500.0,0],["2020-09-23",500.0,500.0,500.0,500.0,0],["2020-09-24",500.0,500.0,500.0,500.0,0],["2020-09-25",500.0,600.0,400.0,600.0,822800],["2020-09-28",500.0,500.0,500.0,500.0,0],["2020-09-29",500.0,500.0,500.0,500.0,0],["2020-09-30",500.0,500.0,500.0,500.0,0],["2020-10-01",500.0,500.0,500.0,500.0,0],["2020-10-02",600.0,600.0,500.0,500.0,206800],["2020-10-05",500.0,500.0,500.0,500.0,0],["2020-10-06",500.0,500.0,500.0,500.0,0],["2020-10-07",500.0,500.0,500.0,500.0,0],["2020-10-08",500.0,500.0,500.0,500.0,0],["2020-10-09",600.0,600.0,500.0,600.0,58800],["2020-10-12",600.0,600.0,600.0,600.0,0],["2020-10-13",600.0,600.0,600.0,600.0,0],["2020-10-14",600.0,600.0,600.0,600.0,0],["2020-10-15",600.0,600.0,600.0,600.0,0],["2020-10-16",500.0,600.0,500.0,500.0,472100],["2020-10-19",500.0,500.0,500.0,500.0,0],["2020-10-20",500.0,500.0,500.0,500.0,0],["2020-10-21",500.0,500.0,500.0,500.0,0],["2020-10-22",500.0,500.0,500.0,500.0,0],["2020-10-23",600.0,600.0,400.0,600.0,254100],["2020-10-26",500.0,500.0,500.0,500.0,0],["2020-10-27",500.0,500.0,500.0,500.0,0],["2020-10-28",500.0,500.0,500.0,500.0,0],["2020-10-29",500.0,500.0,500.0,500.0,0],["2020-10-30",500.0,600.0,400.0,500.0,344300],["2020-11-02",500.0,500.0,500.0,500.0,0],["2020-11-03",500.0,500.0,500.0,500.0,0],["2020-11-04",500.0,500.0,500.0,500.0,0],["2020-11-05",500.0,500.0,500.0,500.0,0],["2020-11-06",400.0,500.0,400.0,500.0,79900],["2020-11-09",500.0,500.0,500.0,500.0,0],["2020-11-10",500.0,500.0,500.0,500.0,0],["2020-11-11",500.0,500.0,500.0,500.0,0],["2020-11-12",500.0,500.0,500.0,500.0,0],["2020-11-13",500.0,500.0,400.0,500.0,22700],["2020-11-16",500.0,500.0,500.0,500.0,0],["2020-11-17",500.0,500.0,500.0,500.0,0],["2020-11-18",500.0,500.0,500.0,500.0,0],["2020-11-19",500.0,500.0,500.0,500.0,0],["2020-11-20",400.0,600.0,400.0,500.0,195400],["2020-11-23",500.0,500.0,500.0,500.0,0],["2020-11-24",500.0,500.0,500.0,500.0,0],["2020-11-25",500.0,500.0,500.0,500.0,0],["2020-11-26",500.0,500.0,500.0,500.0,0],["2020-11-27",500.0,500.0,400.0,500.0,43700],["2020-11-30",500.0,500.0,500.0,500.0,0],["2020-12-01",500.0,500.0,500.0,500.0,0],["2020-12-02",500.0,500.0,500.0,500.0,0],["2020-12-03",500.0,500.0,500.0,500.0,0],["2020-12-04",500.0,500.0,400.0,400.0,137900],["2020-12-07",400.0,400.0,400.0,400.0,0],["2020-12-08",400.0,400.0,400.0,400.0,0],["2020-12-09",400.0,400.0,400.0,400.0,0],["2020-12-10",400.0,400.0,400.0,400.0,0],["2020-12-11",500.0,500.0,500.0,500.0,1154800],["2020-12-14",500.0,500.0,500.0,500.0,0],["2020-12-15",500.0,500.0,500.0,500.0,0],["2020-12-16",500.0,500.0,500.0,500.0,0],["2020-12-17",500.0,500.0,500.0,500.0,0],["2020-12-18",500.0,600.0,500.0,600.0,589400],["2020-12-21",600.0,600.0,600.0,600.0,0],["2020-12-22",600.0,600.0,600.0,600.0,0],["2020-12-23",600.0,600.0,600.0,600.0,0],["2020-12-24",600.0,600.0,600.0,600.0,0],["2020-12-25",600.0,600.0,500.0,600.0,688000],["2020-12-28",600.0,600.0,600.0,600.0,0],["2020-12-29",600.0,600.0,600.0,600.0,0],["2020-12-30",600.0,600.0,600.0,600.0,0],["2020-12-31",600.0,600.0,600.0,600.0,0],["2021-01-04",600.0,600.0,600.0,600.0,0],["2021-01-05",600.0,600.0,600.0,600.0,0],["2021-01-06",600.0,600.0,600.0,600.0,0],["2021-01-07",600.0,600.0,600.0,600.0,0],["2021-01-08",600.0,700.0,600.0,700.0,2869000],["2021-01-11",600.0,600.0,600.0,600.0,0],["2021-01-12",600.0,600.0,600.0,600.0,0],["2021-01-13",600.0,600.0,600.0,600.0,0],["2021-01-14",600.0,600.0,600.0,600.0,0],["2021-01-15",600.0,700.0,600.0,700.0,1475100],["2021-01-18",700.0,700.0,700.0,700.0,0],["2021-01-19",700.0,700.0,700.0,700.0,0],["2021-01-20",700.0,700.0,700.0,700.0,0],["2021-01-21",700.0,700.0,700.0,700.0,0],["2021-01-22",800.0,800.0,800.0,800.0,609700],["2021-01-25",800.0,800.0,800.0,800.0,0],["2021-01-26",800.0,800.0,800.0,800.0,0],["2021-01-27",800.0,800.0,800.0,800.0,0],["2021-01-28",800.0,800.0,800.0,800.0,0],["2021-01-29",900.0,900.0,700.0,900.0,5355000],["2021-02-01",800.0,800.0,800.0,800.0,0],["2021-02-02",800.0,800.0,800.0,800.0,0],["2021-02-03",800.0,800.0,800.0,800.0,0],["2021-02-04",800.0,800.0,800.0,800.0,0],["2021-02-05",900.0,900.0,800.0,900.0,1177200],["2021-02-08",800.0,800.0,800.0,800.0,0],["2021-02-09",800.0,800.0,800.0,800.0,0],["2021-02-17",800.0,800.0,800.0,800.0,0],["2021-02-18",800.0,800.0,800.0,800.0,0],["2021-02-19",900.0,900.0,800.0,900.0,992800],["2021-02-22",900.0,900.0,900.0,900.0,0],["2021-02-23",900.0,900.0,900.0,900.0,0],["2021-02-24",900.0,900.0,900.0,900.0,0],["2021-02-25",900.0,900.0,900.0,900.0,0],["2021-02-26",900.0,1000.0,800.0,1000.0,2224100],["2021-03-01",900.0,900.0,900.0,900.0,0],["2021-03-02",900.0,900.0,900.0,900.0,0],["2021-03-03",900.0,900.0,900.0,900.0,0],["2021-03-04",900.0,900.0,900.0,900.0,0],["2021-03-05",1000.0,1000.0,900.0,1000.0,2706100],["2021-03-08",900.0,900.0,900.0,900.0,0],["2021-03-09",900.0,900.0,900.0,900.0,0],["2021-03-10",900.0,900.0,900.0,900.0,0],["2021-03-11",900.0,900.0,900.0,900.0,0],["2021-03-12",1000.0,1000.0,900.0,1000.0,1292800],["2021-03-15",1000.0,1000.0,1000.0,1000.0,0],["2021-03-16",1000.0,1000.0,1000.0,1000.0,0],["2021-03-17",1000.0,1000.0,1000.0,1000.0,0],["2021-03-18",1000.0,1000.0,1000.0,1000.0,0],["2021-03-19",900.0,1100.0,900.0,1000.0,2305300],["2021-03-22",1000.0,1000.0,1000.0,1000.0,0],["2021-03-23",1000.0,1000.0,1000.0,1000.0,0],["2021-03-24",1000.0,1000.0,1000.0,1000.0,0],["2021-03-25",1000.0,1000.0,1000.0,1000.0,0],["2021-03-26",1000.0,1100.0,900.0,1000.0,5102400],["2021-03-29",900.0,900.0,900.0,900.0,0],["2021-03-30",900.0,900.0,900.0,900.0,0],["2021-03-31",900.0,900.0,900.0,900.0,0],["2021-04-01",900.0,900.0,900.0,900.0,0],["2021-04-02",900.0,1000.0,900.0,1000.0,4160400],["2021-04-05",1000.0,1000.0,1000.0,1000.0,0],["2021-04-06",1000.0,1000.0,1000.0,1000.0,0],["2021-04-07",1000.0,1000.0,1000.0,1000.0,0],["2021-04-08",1000.0,1000.0,1000.0,1000.0,0],["2021-04-09",1000.0,1100.0,1000.0,1100.0,2032800],["2021-04-12",1100.0,1100.0,1100.0,1100.0,0],["2021-04-13",1100.0,1100.0,1100.0,1100.0,0],["2021-04-14",1100.0,1100.0,1100.0,1100.0,0],["2021-04-15",1100.0,1100.0,1100.0,1100.0,0],["2021-04-16",1200.0,1200.0,1200.0,1200.0,788400],["2021-04-19",1200.0,1200.0,1200.0,1200.0,0],["2021-04-20",1200.0,1200.0,1200.0,1200.0,0],["2021-04-22",1200.0,1200.0,1200.0,1200.0,0],["2021-04-23",1300.0,1300.0,1300.0,1300.0,2511900],["2021-04-26",1300.0,1300.0,1300.0,1300.0,0],["2021-04-27",1300.0,1300.0,1300.0,1300.0,0],["2021-04-28",1300.0,1300.0,1300.0,1300.0,0],["2021-04-29",1300.0,1300.0,1300.0,1300.0,0],["2021-05-04",1300.0,1300.0,1300.0,1300.0,0],["2021-05-05",1300.0,1300.0,1300.0,1300.0,0],["2021-05-06",1300.0,1300.0,1300.0,1300.0,0],["2021-05-07",1400.0,1400.0,1400.0,1400.0,989100],["2021-05-10",1400.0,1400.0,1400.0,1400.0,0],["2021-05-11",1400.0,1400.0,1400.0,1400.0,0],["2021-05-12",1400.0,1400.0,1400.0,1400.0,0],["2021-05-13",1400.0,1400.0,1400.0,1400.0,0],["2021-05-14",1600.0,1600.0,1600.0,1600.0,357200],["2021-05-17",1600.0,1600.0,1600.0,1600.0,0],["2021-05-18",1600.0,1600.0,1600.0,1600.0,0],["2021-05-19",1600.0,1600.0,1600.0,1600.0,0],["2021-05-20",1600.0,1600.0,1600.0,1600.0,0],["2021-05-21",1800.0,1800.0,1600.0,1800.0,9367700],["2021-05-24",1800.0,1800.0,1800.0,1800.0,0],["2021-05-25",1800.0,1800.0,1800.0,1800.0,0],["2021-05-26",1800.0,1800.0,1800.0,1800.0,0],["2021-05-27",1800.0,1800.0,1800.0,1800.0,0],["2021-05-28",1900.0,1900.0,1600.0,1700.0,3727100],["2021-05-31",1700.0,1700.0,1700.0,1700.0,0],["2021-06-01",1700.0,1700.0,1700.0,1700.0,0],["2021-06-02",1700.0,1700.0,1700.0,1700.0,0],["2021-06-03",1700.0,1700.0,1700.0,1700.0,0],["2021-06-04",1700.0,1800.0,1600.0,1800.0,3240600],["2021-06-07",1700.0,1700.0,1700.0,1700.0,0],["2021-06-08",1700.0,1700.0,1700.0,1700.0,0],["2021-06-09",1700.0,1700.0,1700.0,1700.0,0],["2021-06-10",1700.0,1700.0,1700.0,1700.0,0],["2021-06-11",1700.0,1800.0,1600.0,1600.0,2073100],["2021-06-14",1700.0,1700.0,1700.0,1700.0,0],["2021-06-15",1700.0,1700.0,1700.0,1700.0,0],["2021-06-16",1700.0,1700.0,1700.0,1700.0,0],["2021-06-17",1700.0,1700.0,1700.0,1700.0,0],["2021-06-18",1700.0,1700.0,1500.0,1600.0,5841600],["2021-06-21",1500.0,1500.0,1500.0,1500.0,0],["2021-06-22",1500.0,1500.0,1500.0,1500.0,0],["2021-06-23",1500.0,1500.0,1500.0,1500.0,0],["2021-06-24",1500.0,1500.0,1500.0,1500.0,0],["2021-06-25",1500.0,1500.0,1400.0,1500.0,762500],["2021-06-28",1500.0,1500.0,1500.0,1500.0,0],["2021-06-29",1500.0,1500.0,1500.0,1500.0,0],["2021-06-30",1500.0,1500.0,1500.0,1500.0,0],["2021-07-01",1500.0,1500.0,1500.0,1500.0,0],["2021-07-02",1500.0,1600.0,1400.0,1500.0,1901800],["2021-07-05",1500.0,1500.0,1500.0,1500.0,0],["2021-07-06",1500.0,1500.0,1500.0,1500.0,0],["2021-07-07",1500.0,1500.0,1500.0,1500.0,0],["2021-07-08",1500.0,1500.0,1500.0,1500.0,0],["2021-07-09",1500.0,1500.0,1300.0,1400.0,2623400],["2021-07-12",1400.0,1400.0,1400.0,1400.0,0],["2021-07-13",1400.0,1400.0,1400.0,1400.0,0],["2021-07-14",1400.0,1400.0,1400.0,1400.0,0],["2021-07-15",1400.0,1400.0,1400.0,1400.0,0],["2021-07-16",1400.0,1400.0,1300.0,1400.0,628300],["2021-07-19",1400.0,1400.0,1400.0,1400.0,0],["2021-07-20",1400.0,1400.0,1400.0,1400.0,0],["2021-07-21",1400.0,1400.0,1400.0,1400.0,0],["2021-07-22",1400.0,1400.0,1400.0,1400.0,0],["2021-07-23",1400.0,1600.0,1400.0,1600.0,3723100],["2021-07-26",1500.0,1500.0,1500.0,1500.0,0],["2021-07-27",1500.0,1500.0,1500.0,1500.0,0],["2021-07-28",1500.0,1500.0,1500.0,1500.0,0],["2021-07-29",1500.0,1500.0,1500.0,1500.0,0],["2021-07-30",1500.0,1700.0,1500.0,1700.0,2741900],["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",1600.0,1800.0,1600.0,1800.0,2530600],["2021-08-09",1700.0,1700.0,1700.0,1700.0,0],["2021-08-10",1700.0,1700.0,1700.0,1700.0,0],["2021-08-11",1700.0,1700.0,1700.0,1700.0,0],["2021-08-12",1700.0,1700.0,1700.0,1700.0,0],["2021-08-13",1800.0,1800.0,1600.0,1700.0,2076500],["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",1700.0,1700.0,1500.0,1500.0,2249400],["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",1600.0,1600.0,1400.0,1500.0,1436800],["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",1500.0,1700.0,1500.0,1600.0,1763900],["2021-09-13",1600.0,1600.0,1600.0,1600.0,0],["2021-09-14",1600.0,1600.0,1600.0,1600.0,0],["2021-09-15",1600.0,1600.0,1600.0,1600.0,0],["2021-09-16",1600.0,1600.0,1600.0,1600.0,0],["2021-09-17",1700.0,1800.0,1600.0,1800.0,3250700],["2021-09-20",1800.0,1800.0,1800.0,1800.0,0],["2021-09-21",1800.0,1800.0,1800.0,1800.0,0],["2021-09-22",1800.0,1800.0,1800.0,1800.0,0],["2021-09-23",1800.0,1800.0,1800.0,1800.0,0],["2021-09-24",1900.0,2000.0,1900.0,2000.0,2327000],["2021-09-27",2000.0,2000.0,2000.0,2000.0,0],["2021-09-28",2000.0,2000.0,2000.0,2000.0,0],["2021-09-29",2000.0,2000.0,2000.0,2000.0,0],["2021-09-30",2000.0,2000.0,2000.0,2000.0,0],["2021-10-01",2200.0,2300.0,2200.0,2300.0,2624200],["2021-10-04",2300.0,2300.0,2300.0,2300.0,0],["2021-10-05",2300.0,2300.0,2300.0,2300.0,0],["2021-10-06",2300.0,2300.0,2300.0,2300.0,0],["2021-10-07",2300.0,2300.0,2300.0,2300.0,0],["2021-10-08",2600.0,2600.0,2400.0,2600.0,8690100],["2021-10-11",2600.0,2600.0,2600.0,2600.0,0],["2021-10-12",2600.0,2600.0,2600.0,2600.0,0],["2021-10-13",2600.0,2600.0,2600.0,2600.0,0],["2021-10-14",2600.0,2600.0,2600.0,2600.0,0],["2021-10-15",2800.0,2900.0,2700.0,2900.0,2246400],["2021-10-18",2900.0,2900.0,2900.0,2900.0,0],["2021-10-19",2900.0,2900.0,2900.0,2900.0,0],["2021-10-20",2900.0,2900.0,2900.0,2900.0,0],["2021-10-21",2900.0,2900.0,2900.0,2900.0,0],["2021-10-22",2900.0,3300.0,2900.0,3300.0,4369900],["2021-10-25",3300.0,3300.0,3300.0,3300.0,0],["2021-10-26",3300.0,3300.0,3300.0,3300.0,0],["2021-10-27",3300.0,3300.0,3300.0,3300.0,0],["2021-10-28",3300.0,3300.0,3300.0,3300.0,0],["2021-10-29",3700.0,3700.0,3600.0,3700.0,4462400],["2021-11-01",3700.0,3700.0,3700.0,3700.0,0],["2021-11-02",3700.0,3700.0,3700.0,3700.0,0],["2021-11-03",3700.0,3700.0,3700.0,3700.0,0],["2021-11-04",3700.0,3700.0,3700.0,3700.0,0],["2021-11-05",4100.0,4200.0,3200.0,3400.0,5025800],["2021-11-08",3600.0,3600.0,3600.0,3600.0,0],["2021-11-09",3600.0,3600.0,3600.0,3600.0,0],["2021-11-10",3600.0,3600.0,3600.0,3600.0,0],["2021-11-11",3600.0,3600.0,3600.0,3600.0,0],["2021-11-12",3500.0,3600.0,3200.0,3500.0,4717900],["2021-11-15",3400.0,3400.0,3400.0,3400.0,0],["2021-11-16",3400.0,3400.0,3400.0,3400.0,0],["2021-11-17",3400.0,3400.0,3400.0,3400.0,0],["2021-11-18",3400.0,3400.0,3400.0,3400.0,0],["2021-11-19",3400.0,3600.0,3200.0,3300.0,3641600],["2021-11-22",3400.0,3400.0,3400.0,3400.0,0],["2021-11-23",3400.0,3400.0,3400.0,3400.0,0],["2021-11-24",3400.0,3400.0,3400.0,3400.0,0],["2021-11-25",3400.0,3400.0,3400.0,3400.0,0],["2021-11-26",3300.0,3500.0,3000.0,3200.0,3869400],["2021-11-29",3200.0,3200.0,3200.0,3200.0,0],["2021-11-30",3200.0,3200.0,3200.0,3200.0,0],["2021-12-01",3200.0,3200.0,3200.0,3200.0,0],["2021-12-02",3200.0,3200.0,3200.0,3200.0,0],["2021-12-03",3300.0,3600.0,3100.0,3600.0,7029700],["2021-12-06",3500.0,3500.0,3500.0,3500.0,0],["2021-12-07",3500.0,3500.0,3500.0,3500.0,0],["2021-12-08",3500.0,3500.0,3500.0,3500.0,0],["2021-12-09",3500.0,3500.0,3500.0,3500.0,0],["2021-12-10",3900.0,4000.0,3300.0,3400.0,4265400],["2021-12-13",3500.0,3500.0,3500.0,3500.0,0],["2021-12-14",3500.0,3500.0,3500.0,3500.0,0],["2021-12-15",3500.0,3500.0,3500.0,3500.0,0],["2021-12-16",3500.0,3500.0,3500.0,3500.0,0],["2021-12-17",3500.0,3500.0,3200.0,3300.0,3060200],["2021-12-20",3400.0,3400.0,3400.0,3400.0,0],["2021-12-21",3400.0,3400.0,3400.0,3400.0,0],["2021-12-22",3400.0,3400.0,3400.0,3400.0,0],["2021-12-23",3400.0,3400.0,3400.0,3400.0,0],["2021-12-24",3400.0,3600.0,3200.0,3500.0,3261700],["2021-12-27",3500.0,3500.0,3500.0,3500.0,0],["2021-12-28",3500.0,3500.0,3500.0,3500.0,0],["2021-12-29",3500.0,3500.0,3500.0,3500.0,0],["2021-12-30",3500.0,3500.0,3500.0,3500.0,0],["2021-12-31",3500.0,3900.0,3400.0,3800.0,4021800],["2022-01-04",3600.0,3600.0,3600.0,3600.0,0],["2022-01-05",3600.0,3600.0,3600.0,3600.0,0],["2022-01-06",3600.0,3600.0,3600.0,3600.0,0],["2022-01-07",3800.0,4100.0,3800.0,4100.0,3074700],["2022-01-10",4100.0,4100.0,4100.0,4100.0,0],["2022-01-11",4100.0,4100.0,4100.0,4100.0,0],["2022-01-12",4100.0,4100.0,4100.0,4100.0,0],["2022-01-13",4100.0,4100.0,4100.0,4100.0,0],["2022-01-14",3500.0,4100.0,3500.0,3800.0,4728500],["2022-01-17",3800.0,3800.0,3800.0,3800.0,0],["2022-01-18",3800.0,3800.0,3800.0,3800.0,0],["2022-01-19",3800.0,3800.0,3800.0,3800.0,0],["2022-01-20",3800.0,3800.0,3800.0,3800.0,0],["2022-01-21",3900.0,4100.0,3600.0,3800.0,2311200],["2022-01-24",3800.0,3800.0,3800.0,3800.0,0],["2022-01-25",3800.0,3800.0,3800.0,3800.0,0],["2022-01-26",3800.0,3800.0,3800.0,3800.0,0],["2022-01-27",3800.0,3800.0,3800.0,3800.0,0],["2022-01-28",3600.0,3700.0,3300.0,3400.0,3409900],["2022-02-07",3400.0,3400.0,3400.0,3400.0,0],["2022-02-08",3400.0,3400.0,3400.0,3400.0,0],["2022-02-09",3400.0,3400.0,3400.0,3400.0,0],["2022-02-10",3400.0,3400.0,3400.0,3400.0,0],["2022-02-11",3400.0,3700.0,3300.0,3500.0,1900500],["2022-02-14",3500.0,3500.0,3500.0,3500.0,0],["2022-02-15",3500.0,3500.0,3500.0,3500.0,0],["2022-02-16",3500.0,3500.0,3500.0,3500.0,0],["2022-02-17",3500.0,3500.0,3500.0,3500.0,0],["2022-02-18",3600.0,3600.0,3400.0,3500.0,1336100],["2022-02-21",3500.0,3500.0,3500.0,3500.0,0],["2022-02-22",3500.0,3500.0,3500.0,3500.0,0],["2022-02-23",3500.0,3500.0,3500.0,3500.0,0],["2022-02-24",3500.0,3500.0,3500.0,3500.0,0],["2022-02-25",3400.0,3600.0,3400.0,3500.0,2252000],["2022-02-28",3500.0,3500.0,3500.0,3500.0,0],["2022-03-01",3500.0,3500.0,3500.0,3500.0,0],["2022-03-02",3500.0,3500.0,3500.0,3500.0,0],["2022-03-03",3500.0,3500.0,3500.0,3500.0,0],["2022-03-04",3400.0,3500.0,3200.0,3300.0,3803000],["2022-03-07",3300.0,3300.0,3300.0,3300.0,0],["2022-03-08",3300.0,3300.0,3300.0,3300.0,0],["2022-03-09",3300.0,3300.0,3300.0,3300.0,0],["2022-03-10",3300.0,3300.0,3300.0,3300.0,0],["2022-03-11",3200.0,3400.0,3200.0,3300.0,2437100],["2022-03-14",3300.0,3300.0,3300.0,3300.0,0],["2022-03-15",3300.0,3300.0,3300.0,3300.0,0],["2022-03-16",3300.0,3300.0,3300.0,3300.0,0],["2022-03-17",3300.0,3300.0,3300.0,3300.0,0],["2022-03-18",3300.0,3600.0,3300.0,3600.0,4807500],["2022-03-21",3500.0,3500.0,3500.0,3500.0,0],["2022-03-22",3500.0,3500.0,3500.0,3500.0,0],["2022-03-23",3500.0,3500.0,3500.0,3500.0,0],["2022-03-24",3500.0,3500.0,3500.0,3500.0,0],["2022-03-25",3600.0,3800.0,3500.0,3600.0,4158600],["2022-03-28",3600.0,3600.0,3600.0,3600.0,0],["2022-03-29",3600.0,3600.0,3600.0,3600.0,0],["2022-03-30",3600.0,3600.0,3600.0,3600.0,0],["2022-03-31",3600.0,3600.0,3600.0,3600.0,0],["2022-04-01",3400.0,3400.0,3100.0,3400.0,3284000],["2022-04-04",3300.0,3300.0,3300.0,3300.0,0],["2022-04-05",3300.0,3300.0,3300.0,3300.0,0],["2022-04-06",3300.0,3300.0,3300.0,3300.0,0],["2022-04-07",3300.0,3300.0,3300.0,3300.0,0],["2022-04-08",3200.0,3300.0,2900.0,3000.0,2792600],["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",2900.0,2900.0,2600.0,2600.0,3577000],["2022-04-18",2600.0,2600.0,2600.0,2600.0,0],["2022-04-19",2600.0,2600.0,2600.0,2600.0,0],["2022-04-20",2600.0,2600.0,2600.0,2600.0,0],["2022-04-21",2600.0,2600.0,2600.0,2600.0,0],["2022-04-22",2300.0,2300.0,2300.0,2300.0,1488300],["2022-04-25",2300.0,2300.0,2300.0,2300.0,0],["2022-04-26",2300.0,2300.0,2300.0,2300.0,0],["2022-04-27",2300.0,2300.0,2300.0,2300.0,0],["2022-04-28",2300.0,2300.0,2300.0,2300.0,0],["2022-04-29",2000.0,2600.0,2000.0,2600.0,2745600],["2022-05-04",2400.0,2400.0,2400.0,2400.0,0],["2022-05-05",2400.0,2400.0,2400.0,2400.0,0],["2022-05-06",2400.0,2400.0,2100.0,2200.0,2539100],["2022-05-09",2200.0,2200.0,2200.0,2200.0,0],["2022-05-10",2200.0,2200.0,2200.0,2200.0,0],["2022-05-11",2200.0,2200.0,2200.0,2200.0,0],["2022-05-12",2200.0,2200.0,2200.0,2200.0,0],["2022-05-13",2000.0,2100.0,1900.0,1900.0,2476700],["2022-05-16",1900.0,1900.0,1900.0,1900.0,0],["2022-05-17",1900.0,1900.0,1900.0,1900.0,0],["2022-05-18",1900.0,1900.0,1900.0,1900.0,0],["2022-05-19",1900.0,1900.0,1900.0,1900.0,0],["2022-05-20",1900.0,2100.0,1900.0,2100.0,1451100],["2022-05-23",2000.0,2000.0,2000.0,2000.0,0],["2022-05-24",2000.0,2000.0,2000.0,2000.0,0],["2022-05-25",2000.0,2000.0,2000.0,2000.0,0],["2022-05-26",2000.0,2000.0,2000.0,2000.0,0],["2022-05-27",2100.0,2200.0,2000.0,2100.0,1516200],["2022-05-30",2100.0,2100.0,2100.0,2100.0,0],["2022-05-31",2100.0,2100.0,2100.0,2100.0,0],["2022-06-01",2100.0,2100.0,2100.0,2100.0,0],["2022-06-02",2100.0,2100.0,2100.0,2100.0,0],["2022-06-03",2100.0,2200.0,1900.0,2000.0,1101500],["2022-06-06",2000.0,2000.0,2000.0,2000.0,0],["2022-06-07",2000.0,2000.0,2000.0,2000.0,0],["2022-06-08",2000.0,2000.0,2000.0,2000.0,0],["2022-06-09",2000.0,2000.0,2000.0,2000.0,0],["2022-06-10",2000.0,2200.0,2000.0,2100.0,2817500],["2022-06-13",2000.0,2000.0,2000.0,2000.0,0],["2022-06-14",2000.0,2000.0,2000.0,2000.0,0],["2022-06-15",2000.0,2000.0,2000.0,2000.0,0],["2022-06-16",2000.0,2000.0,2000.0,2000.0,0],["2022-06-17",2000.0,2000.0,1700.0,1800.0,1442300],["2022-06-20",1700.0,1700.0,1700.0,1700.0,0],["2022-06-21",1700.0,1700.0,1700.0,1700.0,0],["2022-06-22",1700.0,1700.0,1700.0,1700.0,0],["2022-06-23",1700.0,1700.0,1700.0,1700.0,0],["2022-06-24",1800.0,1900.0,1600.0,1600.0,1047100],["2022-06-27",1700.0,1700.0,1700.0,1700.0,0],["2022-06-28",1700.0,1700.0,1700.0,1700.0,0],["2022-06-29",1700.0,1700.0,1700.0,1700.0,0],["2022-06-30",1700.0,1700.0,1700.0,1700.0,0],["2022-07-01",1700.0,1800.0,1500.0,1500.0,2486800],["2022-07-04",1500.0,1500.0,1500.0,1500.0,0],["2022-07-05",1500.0,1500.0,1500.0,1500.0,0],["2022-07-06",1500.0,1500.0,1500.0,1500.0,0],["2022-07-07",1500.0,1500.0,1500.0,1500.0,0],["2022-07-08",1400.0,1600.0,1400.0,1500.0,1357700],["2022-07-11",1500.0,1500.0,1500.0,1500.0,0],["2022-07-12",1500.0,1500.0,1500.0,1500.0,0],["2022-07-13",1500.0,1500.0,1500.0,1500.0,0],["2022-07-14",1500.0,1500.0,1500.0,1500.0,0],["2022-07-15",1500.0,1600.0,1400.0,1600.0,2249000],["2022-07-18",1500.0,1500.0,1500.0,1500.0,0],["2022-07-19",1500.0,1500.0,1500.0,1500.0,0],["2022-07-20",1500.0,1500.0,1500.0,1500.0,0],["2022-07-21",1500.0,1500.0,1500.0,1500.0,0],["2022-07-22",1500.0,1600.0,1400.0,1600.0,2101200],["2022-07-25",1500.0,1500.0,1500.0,1500.0,0],["2022-07-26",1500.0,1500.0,1500.0,1500.0,0],["2022-07-27",1500.0,1500.0,1500.0,1500.0,0],["2022-07-28",1500.0,1500.0,1500.0,1500.0,0],["2022-07-29",1500.0,1600.0,1400.0,1600.0,2190700],["2022-08-01",1500.0,1500.0,1500.0,1500.0,0],["2022-08-02",1500.0,1500.0,1500.0,1500.0,0],["2022-08-03",1500.0,1500.0,1500.0,1500.0,0],["2022-08-04",1500.0,1500.0,1500.0,1500.0,0],["2022-08-05",1600.0,1700.0,1500.0,1700.0,3685100],["2022-08-08",1700.0,1700.0,1700.0,1700.0,0],["2022-08-09",1700.0,1700.0,1700.0,1700.0,0],["2022-08-10",1700.0,1700.0,1700.0,1700.0,0],["2022-08-11",1700.0,1700.0,1700.0,1700.0,0],["2022-08-12",1900.0,1900.0,1800.0,1900.0,3714600],["2022-08-15",1900.0,1900.0,1900.0,1900.0,0],["2022-08-16",1900.0,1900.0,1900.0,1900.0,0],["2022-08-17",1900.0,1900.0,1900.0,1900.0,0],["2022-08-18",1900.0,1900.0,1900.0,1900.0,0],["2022-08-19",2000.0,2000.0,1700.0,1700.0,5169900],["2022-08-22",1700.0,1700.0,1700.0,1700.0,0],["2022-08-23",1700.0,1700.0,1700.0,1700.0,0],["2022-08-24",1700.0,1700.0,1700.0,1700.0,0],["2022-08-25",1700.0,1700.0,1700.0,1700.0,0],["2022-08-26",1700.0,1700.0,1500.0,1600.0,1728700],["2022-08-29",1600.0,1600.0,1600.0,1600.0,0],["2022-08-30",1600.0,1600.0,1600.0,1600.0,0],["2022-08-31",1600.0,1600.0,1600.0,1600.0,0],["2022-09-05",1600.0,1600.0,1600.0,1600.0,0],["2022-09-06",1600.0,1600.0,1600.0,1600.0,0],["2022-09-07",1600.0,1600.0,1600.0,1600.0,0],["2022-09-08",1600.0,1600.0,1600.0,1600.0,0],["2022-09-09",1500.0,1600.0,1400.0,1500.0,2023200],["2022-09-12",1500.0,1500.0,1500.0,1500.0,0],["2022-09-13",1500.0,1500.0,1500.0,1500.0,0],["2022-09-14",1500.0,1500.0,1500.0,1500.0,0],["2022-09-15",1500.0,1500.0,1500.0,1500.0,0],["2022-09-16",1400.0,1500.0,1300.0,1400.0,881000],["2022-09-19",1400.0,1400.0,1400.0,1400.0,0],["2022-09-20",1400.0,1400.0,1400.0,1400.0,0],["2022-09-21",1400.0,1400.0,1400.0,1400.0,0],["2022-09-22",1400.0,1400.0,1400.0,1400.0,0],["2022-09-23",1500.0,1600.0,1400.0,1500.0,1479200],["2022-09-26",1400.0,1400.0,1400.0,1400.0,0],["2022-09-27",1400.0,1400.0,1400.0,1400.0,0],["2022-09-28",1400.0,1400.0,1400.0,1400.0,0],["2022-09-29",1400.0,1400.0,1400.0,1400.0,0],["2022-09-30",1300.0,1300.0,1200.0,1300.0,1061800],["2022-10-03",1200.0,1200.0,1200.0,1200.0,0],["2022-10-04",1200.0,1200.0,1200.0,1200.0,0],["2022-10-05",1200.0,1200.0,1200.0,1200.0,0],["2022-10-06",1200.0,1200.0,1200.0,1200.0,0],["2022-10-07",1100.0,1100.0,1100.0,1100.0,277600],["2022-10-10",1100.0,1100.0,1100.0,1100.0,0],["2022-10-11",1100.0,1100.0,1100.0,1100.0,0],["2022-10-12",1100.0,1100.0,1100.0,1100.0,0],["2022-10-13",1100.0,1100.0,1100.0,1100.0,0],["2022-10-14",1100.0,1200.0,1000.0,1100.0,1565200],["2022-10-17",1100.0,1100.0,1100.0,1100.0,0],["2022-10-18",1100.0,1100.0,1100.0,1100.0,0],["2022-10-19",1100.0,1100.0,1100.0,1100.0,0],["2022-10-20",1100.0,1100.0,1100.0,1100.0,0],["2022-10-21",1100.0,1100.0,1000.0,1000.0,1568500],["2022-10-24",1000.0,1000.0,1000.0,1000.0,0],["2022-10-25",1000.0,1000.0,1000.0,1000.0,0],["2022-10-26",1000.0,1000.0,1000.0,1000.0,0],["2022-10-27",1000.0,1000.0,1000.0,1000.0,0],["2022-10-28",1000.0,1000.0,900.0,900.0,867000],["2022-10-31",900.0,900.0,900.0,900.0,0],["2022-11-01",900.0,900.0,900.0,900.0,0],["2022-11-02",900.0,900.0,900.0,900.0,0],["2022-11-03",900.0,900.0,900.0,900.0,0],["2022-11-04",900.0,900.0,800.0,800.0,793000],["2022-11-07",800.0,800.0,800.0,800.0,0],["2022-11-08",800.0,800.0,800.0,800.0,0],["2022-11-09",800.0,800.0,800.0,800.0,0],["2022-11-10",800.0,800.0,800.0,800.0,0],["2022-11-11",700.0,700.0,700.0,700.0,239900],["2022-11-14",700.0,700.0,700.0,700.0,0],["2022-11-15",700.0,700.0,700.0,700.0,0],["2022-11-16",700.0,700.0,700.0,700.0,0],["2022-11-17",700.0,700.0,700.0,700.0,0],["2022-11-18",700.0,800.0,700.0,800.0,1917800],["2022-11-21",700.0,700.0,700.0,700.0,0],["2022-11-22",700.0,700.0,700.0,700.0,0],["2022-11-23",700.0,700.0,700.0,700.0,0],["2022-11-24",700.0,700.0,700.0,700.0,0],["2022-11-25",700.0,800.0,700.0,800.0,2529700],["2022-11-28",800.0,800.0,800.0,800.0,0],["2022-11-29",800.0,800.0,800.0,800.0,0],["2022-11-30",800.0,800.0,800.0,800.0,0],["2022-12-01",800.0,800.0,800.0,800.0,0],["2022-12-02",900.0,900.0,800.0,900.0,3268800],["2022-12-05",900.0,900.0,900.0,900.0,0],["2022-12-06",900.0,900.0,900.0,900.0,0],["2022-12-07",900.0,900.0,900.0,900.0,0],["2022-12-08",900.0,900.0,900.0,900.0,0],["2022-12-09",1000.0,1000.0,800.0,900.0,2292200],["2022-12-12",900.0,900.0,900.0,900.0,0],["2022-12-13",900.0,900.0,900.0,900.0,0],["2022-12-14",900.0,900.0,900.0,900.0,0],["2022-12-15",900.0,900.0,900.0,900.0,0],["2022-12-16",900.0,900.0,800.0,900.0,2129000],["2022-12-19",800.0,800.0,800.0,800.0,0],["2022-12-20",800.0,800.0,800.0,800.0,0],["2022-12-21",800.0,800.0,800.0,800.0,0],["2022-12-22",800.0,800.0,800.0,800.0,0],["2022-12-23",800.0,800.0,700.0,800.0,360000],["2022-12-26",800.0,800.0,800.0,800.0,0],["2022-12-27",800.0,800.0,800.0,800.0,0],["2022-12-28",800.0,800.0,800.0,800.0,0],["2022-12-29",800.0,800.0,800.0,800.0,0],["2022-12-30",800.0,800.0,700.0,700.0,2004600],["2023-01-03",700.0,700.0,700.0,700.0,0],["2023-01-04",700.0,700.0,700.0,700.0,0],["2023-01-05",700.0,700.0,700.0,700.0,0],["2023-01-06",800.0,800.0,700.0,800.0,246500],["2023-01-09",800.0,800.0,800.0,800.0,0],["2023-01-10",800.0,800.0,800.0,800.0,0],["2023-01-11",800.0,800.0,800.0,800.0,0],["2023-01-12",800.0,800.0,800.0,800.0,0],["2023-01-13",800.0,800.0,700.0,800.0,247700],["2023-01-16",800.0,800.0,800.0,800.0,0],["2023-01-17",800.0,800.0,800.0,800.0,0],["2023-01-18",800.0,800.0,800.0,800.0,0],["2023-01-19",800.0,800.0,800.0,800.0,0],["2023-01-27",800.0,800.0,700.0,800.0,637900],["2023-01-30",800.0,800.0,800.0,800.0,0],["2023-01-31",800.0,800.0,800.0,800.0,0],["2023-02-01",800.0,800.0,800.0,800.0,0],["2023-02-02",800.0,800.0,800.0,800.0,0],["2023-02-03",800.0,800.0,700.0,800.0,960300],["2023-02-06",700.0,700.0,700.0,700.0,0],["2023-02-07",700.0,700.0,700.0,700.0,0],["2023-02-08",700.0,700.0,700.0,700.0,0],["2023-02-09",700.0,700.0,700.0,700.0,0],["2023-02-10",700.0,800.0,700.0,800.0,152200],["2023-02-13",800.0,800.0,800.0,800.0,0],["2023-02-14",800.0,800.0,800.0,800.0,0],["2023-02-15",800.0,800.0,800.0,800.0,0],["2023-02-16",800.0,800.0,800.0,800.0,0],["2023-02-17",800.0,800.0,700.0,700.0,1582200],["2023-02-20",700.0,700.0,700.0,700.0,0],["2023-02-21",700.0,700.0,700.0,700.0,0],["2023-02-22",700.0,700.0,700.0,700.0,0],["2023-02-23",700.0,700.0,700.0,700.0,0],["2023-02-24",700.0,700.0,600.0,600.0,1552900],["2023-02-27",600.0,600.0,600.0,600.0,0],["2023-02-28",600.0,600.0,600.0,600.0,0],["2023-03-01",600.0,600.0,600.0,600.0,0],["2023-03-02",600.0,600.0,600.0,600.0,0],["2023-03-03",600.0,700.0,600.0,600.0,838600],["2023-03-06",600.0,600.0,600.0,600.0,0],["2023-03-07",600.0,600.0,600.0,600.0,0],["2023-03-08",600.0,600.0,600.0,600.0,0],["2023-03-09",600.0,600.0,600.0,600.0,0],["2023-03-10",600.0,600.0,500.0,600.0,252400],["2023-03-13",600.0,600.0,600.0,600.0,0],["2023-03-14",600.0,600.0,600.0,600.0,0],["2023-03-15",600.0,600.0,600.0,600.0,0],["2023-03-16",600.0,600.0,600.0,600.0,0],["2023-03-17",600.0,700.0,500.0,600.0,3014700],["2023-03-20",600.0,600.0,600.0,600.0,0],["2023-03-21",600.0,600.0,600.0,600.0,0],["2023-03-22",600.0,600.0,600.0,600.0,0],["2023-03-23",600.0,600.0,600.0,600.0,0],["2023-03-24",600.0,600.0,500.0,600.0,373100],["2023-03-27",600.0,600.0,600.0,600.0,0],["2023-03-28",600.0,600.0,600.0,600.0,0],["2023-03-29",600.0,600.0,600.0,600.0,0],["2023-03-30",600.0,600.0,600.0,600.0,0],["2023-03-31",600.0,600.0,500.0,600.0,195600],["2023-04-03",600.0,600.0,600.0,600.0,0],["2023-04-04",600.0,600.0,600.0,600.0,0],["2023-04-05",600.0,600.0,600.0,600.0,0],["2023-04-06",600.0,600.0,600.0,600.0,0],["2023-04-07",600.0,700.0,600.0,700.0,3917700],["2023-04-10",700.0,700.0,700.0,700.0,0],["2023-04-11",700.0,700.0,700.0,700.0,0],["2023-04-12",700.0,700.0,700.0,700.0,0],["2023-04-13",700.0,700.0,700.0,700.0,0],["2023-04-14",700.0,700.0,600.0,700.0,1978100],["2023-04-17",600.0,600.0,600.0,600.0,0],["2023-04-18",600.0,600.0,600.0,600.0,0],["2023-04-19",600.0,600.0,600.0,600.0,0],["2023-04-20",600.0,600.0,600.0,600.0,0],["2023-04-21",600.0,700.0,500.0,600.0,571400],["2023-04-24",600.0,600.0,600.0,600.0,0],["2023-04-25",600.0,600.0,600.0,600.0,0],["2023-04-26",600.0,600.0,600.0,600.0,0],["2023-04-27",600.0,600.0,600.0,600.0,0],["2023-04-28",600.0,700.0,500.0,600.0,386600],["2023-05-04",600.0,600.0,600.0,600.0,0],["2023-05-05",600.0,700.0,600.0,600.0,583100],["2023-05-08",600.0,600.0,600.0,600.0,0],["2023-05-09",600.0,600.0,600.0,600.0,0],["2023-05-10",600.0,600.0,600.0,600.0,0],["2023-05-11",600.0,600.0,600.0,600.0,0],["2023-05-12",700.0,700.0,600.0,600.0,786600],["2023-05-15",700.0,700.0,700.0,700.0,0],["2023-05-16",700.0,700.0,700.0,700.0,0],["2023-05-17",700.0,700.0,700.0,700.0,0],["2023-05-18",700.0,700.0,700.0,700.0,0],["2023-05-19",700.0,800.0,600.0,700.0,2465600],["2023-05-22",700.0,700.0,700.0,700.0,0],["2023-05-23",700.0,700.0,700.0,700.0,0],["2023-05-24",700.0,700.0,700.0,700.0,0],["2023-05-25",700.0,700.0,700.0,700.0,0],["2023-05-26",700.0,700.0,600.0,700.0,1504000],["2023-05-29",600.0,600.0,600.0,600.0,0],["2023-05-30",600.0,600.0,600.0,600.0,0],["2023-05-31",600.0,600.0,600.0,600.0,0],["2023-06-01",600.0,600.0,600.0,600.0,0],["2023-06-02",700.0,700.0,700.0,700.0,2101900],["2023-06-05",700.0,700.0,700.0,700.0,0],["2023-06-06",700.0,700.0,700.0,700.0,0],["2023-06-07",700.0,700.0,700.0,700.0,0],["2023-06-08",700.0,700.0,700.0,700.0,0],["2023-06-09",800.0,800.0,800.0,800.0,5955400],["2023-06-12",800.0,800.0,800.0,800.0,0],["2023-06-13",800.0,800.0,800.0,800.0,0],["2023-06-14",800.0,800.0,800.0,800.0,0],["2023-06-15",800.0,800.0,800.0,800.0,0],["2023-06-16",800.0,900.0,700.0,800.0,4796700],["2023-06-19",800.0,800.0,800.0,800.0,0],["2023-06-20",800.0,800.0,800.0,800.0,0],["2023-06-21",800.0,800.0,800.0,800.0,0],["2023-06-22",800.0,800.0,800.0,800.0,0],["2023-06-23",800.0,900.0,700.0,800.0,1880700],["2023-06-26",800.0,800.0,800.0,800.0,0],["2023-06-27",800.0,800.0,800.0,800.0,0],["2023-06-28",800.0,800.0,800.0,800.0,0],["2023-06-29",800.0,800.0,800.0,800.0,0],["2023-06-30",800.0,800.0,700.0,700.0,3565300],["2023-07-03",700.0,700.0,700.0,700.0,0],["2023-07-04",700.0,700.0,700.0,700.0,0],["2023-07-05",700.0,700.0,700.0,700.0,0],["2023-07-06",700.0,700.0,700.0,700.0,0],["2023-07-07",600.0,700.0,600.0,700.0,568900],["2023-07-10",700.0,700.0,700.0,700.0,0],["2023-07-11",700.0,700.0,700.0,700.0,0],["2023-07-12",700.0,700.0,700.0,700.0,0],["2023-07-13",700.0,700.0,700.0,700.0,0],["2023-07-14",600.0,800.0,600.0,800.0,1828800],["2023-07-17",700.0,700.0,700.0,700.0,0],["2023-07-18",700.0,700.0,700.0,700.0,0],["2023-07-19",700.0,700.0,700.0,700.0,0],["2023-07-20",700.0,700.0,700.0,700.0,0],["2023-07-21",800.0,800.0,700.0,800.0,621100],["2023-07-24",700.0,700.0,700.0,700.0,0],["2023-07-25",700.0,700.0,700.0,700.0,0],["2023-07-26",700.0,700.0,700.0,700.0,0],["2023-07-27",700.0,700.0,700.0,700.0,0],["2023-07-28",700.0,800.0,700.0,800.0,339200],["2023-07-31",700.0,700.0,700.0,700.0,0],["2023-08-01",700.0,700.0,700.0,700.0,0],["2023-08-02",700.0,700.0,700.0,700.0,0],["2023-08-03",700.0,700.0,700.0,700.0,0],["2023-08-04",700.0,800.0,600.0,600.0,3075400],["2023-08-07",600.0,600.0,600.0,600.0,0],["2023-08-08",600.0,600.0,600.0,600.0,0],["2023-08-09",600.0,600.0,600.0,600.0,0],["2023-08-10",600.0,600.0,600.0,600.0,0],["2023-08-11",700.0,700.0,700.0,700.0,1616500],["2023-08-14",700.0,700.0,700.0,700.0,0],["2023-08-15",700.0,700.0,700.0,700.0,0],["2023-08-16",700.0,700.0,700.0,700.0,0],["2023-08-17",700.0,700.0,700.0,700.0,0],["2023-08-18",800.0,800.0,600.0,800.0,3748700],["2023-08-21",700.0,700.0,700.0,700.0,0],["2023-08-22",700.0,700.0,700.0,700.0,0],["2023-08-23",700.0,700.0,700.0,700.0,0],["2023-08-24",700.0,700.0,700.0,700.0,0],["2023-08-25",700.0,800.0,600.0,700.0,1793900],["2023-08-28",700.0,700.0,700.0,700.0,0],["2023-08-29",700.0,700.0,700.0,700.0,0],["2023-08-30",700.0,700.0,700.0,700.0,0],["2023-08-31",700.0,700.0,700.0,700.0,0],["2023-09-05",700.0,700.0,700.0,700.0,0],["2023-09-06",700.0,700.0,700.0,700.0,0],["2023-09-07",700.0,700.0,700.0,700.0,0],["2023-09-08",800.0,800.0,600.0,700.0,795000],["2023-09-11",700.0,700.0,700.0,700.0,0],["2023-09-12",700.0,700.0,700.0,700.0,0],["2023-09-13",700.0,700.0,700.0,700.0,0],["2023-09-14",700.0,700.0,700.0,700.0,0],["2023-09-15",700.0,700.0,600.0,600.0,1593000],["2023-09-18",600.0,600.0,600.0,600.0,0],["2023-09-19",600.0,600.0,600.0,600.0,0],["2023-09-20",600.0,600.0,600.0,600.0,0],["2023-09-21",600.0,600.0,600.0,600.0,0],["2023-09-22",600.0,700.0,500.0,500.0,1433100],["2023-09-25",600.0,600.0,600.0,600.0,0],["2023-09-26",600.0,600.0,600.0,600.0,0],["2023-09-27",600.0,600.0,600.0,600.0,0],["2023-09-28",600.0,600.0,600.0,600.0,0],["2023-09-29",600.0,600.0,500.0,500.0,352200],["2023-10-02",600.0,600.0,600.0,600.0,0],["2023-10-03",600.0,600.0,600.0,600.0,0],["2023-10-04",600.0,600.0,600.0,600.0,0],["2023-10-05",600.0,600.0,600.0,600.0,0],["2023-10-06",600.0,600.0,500.0,500.0,243600],["2023-10-09",500.0,500.0,500.0,500.0,0],["2023-10-10",500.0,500.0,500.0,500.0,0],["2023-10-11",500.0,500.0,500.0,500.0,0],["2023-10-12",500.0,500.0,500.0,500.0,0],["2023-10-13",600.0,600.0,500.0,600.0,1025800],["2023-10-16",600.0,600.0,600.0,600.0,0],["2023-10-17",600.0,600.0,600.0,600.0,0],["2023-10-18",600.0,600.0,600.0,600.0,0],["2023-10-19",600.0,600.0,600.0,600.0,0],["2023-10-20",500.0,600.0,500.0,600.0,896900],["2023-10-23",500.0,500.0,500.0,500.0,0],["2023-10-24",500.0,500.0,500.0,500.0,0],["2023-10-25",500.0,500.0,500.0,500.0,0],["2023-10-26",500.0,500.0,500.0,500.0,0],["2023-10-27",500.0,600.0,400.0,600.0,798600],["2023-10-30",500.0,500.0,500.0,500.0,0],["2023-10-31",500.0,500.0,500.0,500.0,0],["2023-11-01",500.0,500.0,500.0,500.0,0],["2023-11-02",500.0,500.0,500.0,500.0,0],["2023-11-03",600.0,600.0,500.0,600.0,288400],["2023-11-06",500.0,500.0,500.0,500.0,0],["2023-11-07",500.0,500.0,500.0,500.0,0],["2023-11-08",500.0,500.0,500.0,500.0,0],["2023-11-09",500.0,500.0,500.0,500.0,0],["2023-11-10",500.0,600.0,500.0,500.0,476000],["2023-11-13",500.0,500.0,500.0,500.0,0],["2023-11-14",500.0,500.0,500.0,500.0,0],["2023-11-15",500.0,500.0,500.0,500.0,0],["2023-11-16",500.0,500.0,500.0,500.0,0],["2023-11-17",600.0,600.0,500.0,500.0,368400],["2023-11-20",500.0,500.0,500.0,500.0,0],["2023-11-21",500.0,500.0,500.0,500.0,0],["2023-11-22",500.0,500.0,500.0,500.0,0],["2023-11-23",500.0,500.0,500.0,500.0,0],["2023-11-24",500.0,600.0,400.0,500.0,954200],["2023-11-27",500.0,500.0,500.0,500.0,0],["2023-11-28",500.0,500.0,500.0,500.0,0],["2023-11-29",500.0,500.0,500.0,500.0,0],["2023-11-30",500.0,500.0,500.0,500.0,0],["2023-12-01",500.0,600.0,400.0,500.0,687800],["2023-12-04",500.0,500.0,500.0,500.0,0],["2023-12-05",500.0,500.0,500.0,500.0,0],["2023-12-06",500.0,500.0,500.0,500.0,0],["2023-12-07",500.0,500.0,500.0,500.0,0],["2023-12-08",500.0,500.0,400.0,400.0,451300],["2023-12-11",500.0,500.0,500.0,500.0,0],["2023-12-12",500.0,500.0,500.0,500.0,0],["2023-12-13",500.0,500.0,500.0,500.0,0],["2023-12-14",500.0,500.0,500.0,500.0,0],["2023-12-15",400.0,500.0,400.0,500.0,310200],["2023-12-18",400.0,400.0,400.0,400.0,0],["2023-12-19",400.0,400.0,400.0,400.0,0],["2023-12-20",400.0,400.0,400.0,400.0,0],["2023-12-21",400.0,400.0,400.0,400.0,0],["2023-12-22",400.0,500.0,400.0,500.0,370600],["2023-12-25",500.0,500.0,500.0,500.0,0],["2023-12-26",500.0,500.0,500.0,500.0,0],["2023-12-27",500.0,500.0,500.0,500.0,0],["2023-12-28",500.0,500.0,500.0,500.0,0],["2023-12-29",500.0,600.0,400.0,600.0,783700],["2024-01-02",500.0,500.0,500.0,500.0,0],["2024-01-03",500.0,500.0,500.0,500.0,0],["2024-01-04",500.0,500.0,500.0,500.0,0],["2024-01-05",500.0,600.0,500.0,600.0,337700],["2024-01-08",500.0,500.0,500.0,500.0,0],["2024-01-09",500.0,500.0,500.0,500.0,0],["2024-01-10",500.0,500.0,500.0,500.0,0],["2024-01-11",500.0,500.0,500.0,500.0,0],["2024-01-12",500.0,600.0,500.0,500.0,672600],["2024-01-15",500.0,500.0,500.0,500.0,0],["2024-01-16",500.0,500.0,500.0,500.0,0],["2024-01-17",500.0,500.0,500.0,500.0,0],["2024-01-18",500.0,500.0,500.0,500.0,0],["2024-01-19",500.0,600.0,500.0,500.0,223500],["2024-01-22",500.0,500.0,500.0,500.0,0],["2024-01-23",500.0,500.0,500.0,500.0,0],["2024-01-24",500.0,500.0,500.0,500.0,0],["2024-01-25",500.0,500.0,500.0,500.0,0],["2024-01-26",500.0,600.0,500.0,500.0,35100],["2024-01-29",500.0,500.0,500.0,500.0,0],["2024-01-30",500.0,500.0,500.0,500.0,0],["2024-01-31",500.0,500.0,500.0,500.0,0],["2024-02-01",500.0,500.0,500.0,500.0,0],["2024-02-02",500.0,500.0,400.0,400.0,1022200],["2024-02-05",500.0,500.0,500.0,500.0,0],["2024-02-06",400.0,400.0,400.0,400.0,0],["2024-02-07",400.0,400.0,400.0,400.0,0],["2024-02-15",400.0,400.0,400.0,400.0,0],["2024-02-16",500.0,500.0,400.0,500.0,907100],["2024-02-19",500.0,500.0,500.0,500.0,0],["2024-02-20",500.0,500.0,500.0,500.0,0],["2024-02-21",500.0,500.0,500.0,500.0,0],["2024-02-22",500.0,500.0,500.0,500.0,0],["2024-02-23",600.0,600.0,500.0,600.0,1958400],["2024-02-26",600.0,600.0,600.0,600.0,0],["2024-02-27",600.0,600.0,600.0,600.0,0],["2024-02-28",600.0,600.0,600.0,600.0,0],["2024-02-29",600.0,600.0,600.0,600.0,0],["2024-03-01",600.0,600.0,500.0,500.0,311700],["2024-03-04",600.0,600.0,600.0,600.0,0],["2024-03-05",600.0,600.0,600.0,600.0,0],["2024-03-06",600.0,600.0,600.0,600.0,0],["2024-03-07",600.0,600.0,600.0,600.0,0],["2024-03-08",600.0,600.0,500.0,600.0,1470600],["2024-03-11",500.0,500.0,500.0,500.0,0],["2024-03-12",500.0,500.0,500.0,500.0,0],["2024-03-13",500.0,500.0,500.0,500.0,0],["2024-03-14",500.0,500.0,500.0,500.0,0],["2024-03-15",500.0,600.0,500.0,500.0,420600],["2024-03-18",500.0,500.0,500.0,500.0,0],["2024-03-19",500.0,500.0,500.0,500.0,0],["2024-03-20",500.0,500.0,500.0,500.0,0],["2024-03-21",500.0,500.0,500.0,500.0,0],["2024-03-22",500.0,600.0,500.0,600.0,563500],["2024-03-25",500.0,500.0,500.0,500.0,0],["2024-03-26",500.0,500.0,500.0,500.0,0],["2024-03-27",500.0,500.0,500.0,500.0,0],["2024-03-28",500.0,500.0,500.0,500.0,0],["2024-03-29",600.0,600.0,500.0,600.0,1083000],["2024-04-01",600.0,600.0,600.0,600.0,0],["2024-04-02",600.0,600.0,600.0,600.0,0],["2024-04-03",600.0,600.0,600.0,600.0,0],["2024-04-04",600.0,600.0,600.0,600.0,0],["2024-04-05",600.0,700.0,500.0,600.0,1489900],["2024-04-08",600.0,600.0,600.0,600.0,0],["2024-04-09",600.0,600.0,600.0,600.0,0],["2024-04-10",600.0,600.0,600.0,600.0,0],["2024-04-11",600.0,600.0,600.0,600.0,0],["2024-04-12",600.0,700.0,500.0,600.0,980200],["2024-04-15",600.0,600.0,600.0,600.0,0],["2024-04-16",600.0,600.0,600.0,600.0,0],["2024-04-17",600.0,600.0,600.0,600.0,0],["2024-04-19",600.0,600.0,500.0,600.0,1486200],["2024-04-22",500.0,500.0,500.0,500.0,0],["2024-04-23",500.0,500.0,500.0,500.0,0],["2024-04-24",500.0,500.0,500.0,500.0,0],["2024-04-25",500.0,500.0,500.0,500.0,0],["2024-04-26",500.0,600.0,500.0,500.0,288400],["2024-05-02",600.0,600.0,600.0,600.0,0],["2024-05-03",600.0,600.0,500.0,600.0,496100],["2024-05-06",600.0,600.0,600.0,600.0,0],["2024-05-07",600.0,600.0,600.0,600.0,0],["2024-05-08",600.0,600.0,600.0,600.0,0],["2024-05-09",600.0,600.0,600.0,600.0,0],["2024-05-10",600.0,600.0,500.0,600.0,734300],["2024-05-13",500.0,500.0,500.0,500.0,0],["2024-05-14",500.0,500.0,500.0,500.0,0],["2024-05-15",500.0,500.0,500.0,500.0,0],["2024-05-16",500.0,500.0,500.0,500.0,0],["2024-05-17",500.0,600.0,500.0,600.0,1349700],["2024-05-20",600.0,600.0,600.0,600.0,0],["2024-05-21",600.0,600.0,600.0,600.0,0],["2024-05-22",600.0,600.0,600.0,600.0,0],["2024-05-23",600.0,600.0,600.0,600.0,0],["2024-05-24",700.0,700.0,700.0,700.0,2382600],["2024-05-27",700.0,700.0,700.0,700.0,0],["2024-05-28",700.0,700.0,700.0,700.0,0],["2024-05-29",700.0,700.0,700.0,700.0,0],["2024-05-30",700.0,700.0,700.0,700.0,0],["2024-05-31",800.0,800.0,800.0,800.0,1724700],["2024-06-03",800.0,800.0,800.0,800.0,0],["2024-06-04",800.0,800.0,800.0,800.0,0],["2024-06-05",800.0,800.0,800.0,800.0,0],["2024-06-06",800.0,800.0,800.0,800.0,0],["2024-06-07",900.0,900.0,900.0,900.0,3929000],["2024-06-10",900.0,900.0,900.0,900.0,0],["2024-06-11",900.0,900.0,900.0,900.0,0],["2024-06-12",900.0,900.0,900.0,900.0,0],["2024-06-13",900.0,900.0,900.0,900.0,0],["2024-06-14",1000.0,1000.0,900.0,1000.0,3823500],["2024-06-17",1000.0,1000.0,1000.0,1000.0,0],["2024-06-18",1000.0,1000.0,1000.0,1000.0,0],["2024-06-19",1000.0,1000.0,1000.0,1000.0,0],["2024-06-20",1000.0,1000.0,1000.0,1000.0,0],["2024-06-21",1000.0,1100.0,900.0,900.0,2529000],["2024-06-24",900.0,900.0,900.0,900.0,0],["2024-06-25",900.0,900.0,900.0,900.0,0],["2024-06-26",900.0,900.0,900.0,900.0,0],["2024-06-27",900.0,900.0,900.0,900.0,0],["2024-06-28",800.0,800.0,800.0,800.0,791100],["2024-07-01",800.0,800.0,800.0,800.0,0],["2024-07-02",800.0,800.0,800.0,800.0,0],["2024-07-03",800.0,800.0,800.0,800.0,0],["2024-07-04",800.0,800.0,800.0,800.0,0],["2024-07-05",700.0,800.0,700.0,800.0,2096000],["2024-07-08",700.0,700.0,700.0,700.0,0],["2024-07-09",700.0,700.0,700.0,700.0,0],["2024-07-10",700.0,700.0,700.0,700.0,0],["2024-07-11",700.0,700.0,700.0,700.0,0],["2024-07-12",700.0,800.0,600.0,800.0,828900],["2024-07-15",700.0,700.0,700.0,700.0,0],["2024-07-16",700.0,700.0,700.0,700.0,0],["2024-07-17",700.0,700.0,700.0,700.0,0],["2024-07-18",700.0,700.0,700.0,700.0,0],["2024-07-19",800.0,800.0,700.0,800.0,423000],["2024-07-22",800.0,800.0,800.0,800.0,0],["2024-07-23",800.0,800.0,800.0,800.0,0],["2024-07-24",800.0,800.0,800.0,800.0,0],["2024-07-25",800.0,800.0,800.0,800.0,0],["2024-07-26",800.0,800.0,700.0,700.0,356100],["2024-07-29",800.0,800.0,800.0,800.0,0],["2024-07-30",800.0,800.0,800.0,800.0,0],["2024-07-31",800.0,800.0,800.0,800.0,0],["2024-08-01",800.0,800.0,800.0,800.0,0],["2024-08-02",700.0,800.0,700.0,700.0,1836200],["2024-08-05",700.0,700.0,700.0,700.0,0],["2024-08-06",700.0,700.0,700.0,700.0,0],["2024-08-07",700.0,700.0,700.0,700.0,0],["2024-08-08",700.0,700.0,700.0,700.0,0],["2024-08-09",700.0,800.0,600.0,700.0,1531000],["2024-08-12",700.0,700.0,700.0,700.0,0],["2024-08-13",700.0,700.0,700.0,700.0,0],["2024-08-14",700.0,700.0,700.0,700.0,0],["2024-08-15",700.0,700.0,700.0,700.0,0],["2024-08-16",700.0,800.0,600.0,700.0,1222300],["2024-08-19",700.0,700.0,700.0,700.0,0],["2024-08-20",700.0,700.0,700.0,700.0,0],["2024-08-21",700.0,700.0,700.0,700.0,0],["2024-08-22",700.0,700.0,700.0,700.0,0],["2024-08-23",700.0,800.0,700.0,700.0,1205600],["2024-08-26",700.0,700.0,700.0,700.0,0],["2024-08-27",700.0,700.0,700.0,700.0,0],["2024-08-28",700.0,700.0,700.0,700.0,0],["2024-08-29",700.0,700.0,700.0,700.0,0],["2024-08-30",700.0,800.0,700.0,800.0,489400],["2024-09-04",700.0,700.0,700.0,700.0,0],["2024-09-05",700.0,700.0,700.0,700.0,0],["2024-09-06",800.0,800.0,700.0,800.0,316700],["2024-09-09",800.0,800.0,800.0,800.0,0],["2024-09-10",800.0,800.0,800.0,800.0,0],["2024-09-11",800.0,800.0,800.0,800.0,0],["2024-09-12",800.0,800.0,800.0,800.0,0],["2024-09-13",800.0,800.0,700.0,800.0,692700],["2024-09-16",800.0,800.0,800.0,800.0,0],["2024-09-17",800.0,800.0,800.0,800.0,0],["2024-09-18",800.0,800.0,800.0,800.0,0],["2024-09-19",800.0,800.0,800.0,800.0,0],["2024-09-20",800.0,800.0,700.0,700.0,1852900],["2024-09-23",700.0,700.0,700.0,700.0,0],["2024-09-24",700.0,700.0,700.0,700.0,0],["2024-09-25",700.0,700.0,700.0,700.0,0],["2024-09-26",700.0,700.0,700.0,700.0,0],["2024-09-27",700.0,800.0,600.0,700.0,337100],["2024-09-30",700.0,700.0,700.0,700.0,0],["2024-10-01",700.0,700.0,700.0,700.0,0],["2024-10-02",700.0,700.0,700.0,700.0,0],["2024-10-03",700.0,700.0,700.0,700.0,0],["2024-10-04",700.0,800.0,600.0,700.0,681300],["2024-10-07",700.0,700.0,700.0,700.0,0],["2024-10-08",700.0,700.0,700.0,700.0,0],["2024-10-09",700.0,700.0,700.0,700.0,0],["2024-10-10",700.0,700.0,700.0,700.0,0],["2024-10-11",700.0,800.0,600.0,700.0,403300],["2024-10-14",700.0,700.0,700.0,700.0,0],["2024-10-15",700.0,700.0,700.0,700.0,0],["2024-10-16",700.0,700.0,700.0,700.0,0],["2024-10-17",700.0,700.0,700.0,700.0,0],["2024-10-18",700.0,800.0,600.0,700.0,259200],["2024-10-21",700.0,700.0,700.0,700.0,0],["2024-10-22",700.0,700.0,700.0,700.0,0],["2024-10-23",700.0,700.0,700.0,700.0,0],["2024-10-24",700.0,700.0,700.0,700.0,0],["2024-10-25",600.0,700.0,600.0,700.0,318900],["2024-10-28",700.0,700.0,700.0,700.0,0],["2024-10-29",700.0,700.0,700.0,700.0,0],["2024-10-30",700.0,700.0,700.0,700.0,0],["2024-10-31",700.0,700.0,700.0,700.0,0],["2024-11-01",700.0,700.0,600.0,600.0,649300],["2024-11-04",600.0,600.0,600.0,600.0,0],["2024-11-05",600.0,600.0,600.0,600.0,0],["2024-11-06",600.0,600.0,600.0,600.0,0],["2024-11-07",600.0,600.0,600.0,600.0,0],["2024-11-08",600.0,700.0,600.0,700.0,261600],["2024-11-11",600.0,600.0,600.0,600.0,0],["2024-11-12",600.0,600.0,600.0,600.0,0],["2024-11-13",600.0,600.0,600.0,600.0,0],["2024-11-14",600.0,600.0,600.0,600.0,0],["2024-11-15",600.0,700.0,500.0,700.0,2564000],["2024-11-18",700.0,700.0,700.0,700.0,0],["2024-11-19",700.0,700.0,700.0,700.0,0],["2024-11-20",700.0,700.0,700.0,700.0,0],["2024-11-21",700.0,700.0,700.0,700.0,0],["2024-11-22",700.0,800.0,700.0,800.0,1608400],["2024-11-25",800.0,800.0,800.0,800.0,0],["2024-11-26",800.0,800.0,800.0,800.0,0],["2024-11-27",800.0,800.0,800.0,800.0,0],["2024-11-28",800.0,800.0,800.0,800.0,0],["2024-11-29",800.0,900.0,700.0,900.0,1632800],["2024-12-02",900.0,900.0,900.0,900.0,0],["2024-12-03",900.0,900.0,900.0,900.0,0],["2024-12-04",900.0,900.0,900.0,900.0,0],["2024-12-05",900.0,900.0,900.0,900.0,0],["2024-12-06",1000.0,1000.0,800.0,900.0,782000],["2024-12-09",900.0,900.0,900.0,900.0,0],["2024-12-10",900.0,900.0,900.0,900.0,0],["2024-12-11",900.0,900.0,900.0,900.0,0],["2024-12-12",900.0,900.0,900.0,900.0,0],["2024-12-13",900.0,900.0,800.0,900.0,728000],["2024-12-16",900.0,900.0,900.0,900.0,0],["2024-12-17",900.0,900.0,900.0,900.0,0],["2024-12-18",900.0,900.0,900.0,900.0,0],["2024-12-19",900.0,900.0,900.0,900.0,0],["2024-12-20",900.0,1000.0,800.0,1000.0,611000],["2024-12-23",900.0,900.0,900.0,900.0,0],["2024-12-24",900.0,900.0,900.0,900.0,0],["2024-12-25",900.0,900.0,900.0,900.0,0],["2024-12-26",900.0,900.0,900.0,900.0,0],["2024-12-27",900.0,1000.0,800.0,900.0,274600],["2024-12-30",900.0,900.0,900.0,900.0,0],["2024-12-31",900.0,900.0,900.0,900.0,0],["2025-01-02",900.0,900.0,900.0,900.0,0],["2025-01-03",900.0,1000.0,900.0,900.0,593900],["2025-01-06",900.0,900.0,900.0,900.0,0],["2025-01-07",900.0,900.0,900.0,900.0,0],["2025-01-08",900.0,900.0,900.0,900.0,0],["2025-01-09",900.0,900.0,900.0,900.0,0],["2025-01-10",900.0,900.0,800.0,800.0,508700],["2025-01-13",800.0,800.0,800.0,800.0,0],["2025-01-14",800.0,800.0,800.0,800.0,0],["2025-01-15",800.0,800.0,800.0,800.0,0],["2025-01-16",800.0,800.0,800.0,800.0,0],["2025-01-17",800.0,900.0,700.0,800.0,518200],["2025-01-20",800.0,800.0,800.0,800.0,0],["2025-01-21",800.0,800.0,800.0,800.0,0],["2025-01-22",800.0,800.0,800.0,800.0,0],["2025-01-23",800.0,800.0,800.0,800.0,0],["2025-01-24",800.0,900.0,800.0,900.0,761400],["2025-02-03",900.0,900.0,900.0,900.0,0],["2025-02-04",900.0,900.0,900.0,900.0,0],["2025-02-05",900.0,900.0,900.0,900.0,0],["2025-02-06",900.0,900.0,900.0,900.0,0],["2025-02-07",900.0,1000.0,900.0,1000.0,1183500],["2025-02-10",1000.0,1000.0,1000.0,1000.0,0],["2025-02-11",1000.0,1000.0,1000.0,1000.0,0],["2025-02-12",1000.0,1000.0,1000.0,1000.0,0],["2025-02-13",1000.0,1000.0,1000.0,1000.0,0],["2025-02-14",1000.0,1100.0,900.0,1000.0,235400],["2025-02-17",1000.0,1000.0,1000.0,1000.0,0],["2025-02-18",1000.0,1000.0,1000.0,1000.0,0],["2025-02-19",1000.0,1000.0,1000.0,1000.0,0],["2025-02-20",1000.0,1000.0,1000.0,1000.0,0],["2025-02-21",1100.0,1100.0,1000.0,1100.0,892100],["2025-02-24",1000.0,1000.0,1000.0,1000.0,0],["2025-02-25",1000.0,1000.0,1000.0,1000.0,0],["2025-02-26",1000.0,1000.0,1000.0,1000.0,0],["2025-02-27",1000.0,1000.0,1000.0,1000.0,0],["2025-02-28",1100.0,1100.0,1000.0,1000.0,1181500],["2025-03-03",1100.0,1100.0,1100.0,1100.0,0],["2025-03-04",1100.0,1100.0,1100.0,1100.0,0],["2025-03-05",1100.0,1100.0,1100.0,1100.0,0],["2025-03-06",1100.0,1100.0,1100.0,1100.0,0],["2025-03-07",1100.0,1200.0,1000.0,1100.0,1354500],["2025-03-10",1100.0,1100.0,1100.0,1100.0,0],["2025-03-11",1100.0,1100.0,1100.0,1100.0,0],["2025-03-12",1100.0,1100.0,1100.0,1100.0,0],["2025-03-13",1100.0,1100.0,1100.0,1100.0,0],["2025-03-14",1100.0,1200.0,1000.0,1100.0,647200],["2025-03-17",1100.0,1100.0,1100.0,1100.0,0],["2025-03-18",1100.0,1100.0,1100.0,1100.0,0],["2025-03-19",1100.0,1100.0,1100.0,1100.0,0],["2025-03-20",1100.0,1100.0,1100.0,1100.0,0],["2025-03-21",1100.0,1200.0,1000.0,1100.0,472400],["2025-03-24",1100.0,1100.0,1100.0,1100.0,0],["2025-03-25",1100.0,1100.0,1100.0,1100.0,0],["2025-03-26",1100.0,1100.0,1100.0,1100.0,0],["2025-03-27",1100.0,1100.0,1100.0,1100.0,0],["2025-03-28",1200.0,1200.0,1000.0,1100.0,735400],["2025-03-31",1100.0,1100.0,1100.0,1100.0,0],["2025-04-01",1100.0,1100.0,1100.0,1100.0,0],["2025-04-02",1100.0,1100.0,1100.0,1100.0,0],["2025-04-03",1100.0,1100.0,1100.0,1100.0,0],["2025-04-04",1000.0,1100.0,1000.0,1000.0,481300],["2025-04-08",1000.0,1000.0,1000.0,1000.0,0],["2025-04-09",1000.0,1000.0,1000.0,1000.0,0],["2025-04-10",1000.0,1000.0,1000.0,1000.0,0],["2025-04-11",1000.0,1100.0,900.0,900.0,738300],["2025-04-14",1000.0,1000.0,1000.0,1000.0,0],["2025-04-15",1000.0,1000.0,1000.0,1000.0,0],["2025-04-16",1000.0,1000.0,1000.0,1000.0,0],["2025-04-17",1000.0,1000.0,1000.0,1000.0,0],["2025-04-18",1000.0,1000.0,900.0,1000.0,509800],["2025-04-21",1000.0,1000.0,1000.0,1000.0,0],["2025-04-22",1000.0,1000.0,1000.0,1000.0,0],["2025-04-23",1000.0,1000.0,1000.0,1000.0,0],["2025-04-24",1000.0,1000.0,1000.0,1000.0,0],["2025-04-25",1000.0,1100.0,1000.0,1100.0,398500],["2025-04-28",1000.0,1000.0,1000.0,1000.0,0],["2025-04-29",1000.0,1000.0,1000.0,1000.0,0],["2025-05-05",1000.0,1000.0,1000.0,1000.0,0],["2025-05-06",1000.0,1000.0,1000.0,1000.0,0],["2025-05-07",1000.0,1000.0,1000.0,1000.0,0],["2025-05-08",1000.0,1000.0,1000.0,1000.0,0],["2025-05-09",1000.0,1100.0,1000.0,1000.0,518800],["2025-05-12",1000.0,1000.0,1000.0,1000.0,0],["2025-05-13",1000.0,1000.0,1000.0,1000.0,0],["2025-05-14",1000.0,1000.0,1000.0,1000.0,0],["2025-05-15",1000.0,1000.0,1000.0,1000.0,0],["2025-05-16",1000.0,1100.0,1000.0,1000.0,1095200],["2025-05-19",1000.0,1000.0,1000.0,1000.0,0],["2025-05-20",1000.0,1000.0,1000.0,1000.0,0],["2025-05-21",1000.0,1000.0,1000.0,1000.0,0],["2025-05-22",1000.0,1000.0,1000.0,1000.0,0],["2025-05-23",1000.0,1100.0,1000.0,1100.0,507300],["2025-05-26",1000.0,1000.0,1000.0,1000.0,0],["2025-05-27",1000.0,1000.0,1000.0,1000.0,0],["2025-05-28",1000.0,1000.0,1000.0,1000.0,0],["2025-05-29",1000.0,1000.0,1000.0,1000.0,0],["2025-05-30",1100.0,1100.0,1000.0,1100.0,152100],["2025-06-02",1100.0,1100.0,1100.0,1100.0,0],["2025-06-03",1100.0,1100.0,1100.0,1100.0,0],["2025-06-04",1100.0,1100.0,1100.0,1100.0,0],["2025-06-05",1100.0,1100.0,1100.0,1100.0,0],["2025-06-06",1100.0,1100.0,1000.0,1100.0,791900],["2025-06-09",1000.0,1000.0,1000.0,1000.0,0],["2025-06-10",1000.0,1000.0,1000.0,1000.0,0],["2025-06-11",1000.0,1000.0,1000.0,1000.0,0],["2025-06-12",1000.0,1000.0,1000.0,1000.0,0],["2025-06-13",1000.0,1100.0,1000.0,1100.0,164500],["2025-06-16",1000.0,1000.0,1000.0,1000.0,0],["2025-06-17",1000.0,1000.0,1000.0,1000.0,0],["2025-06-18",1000.0,1000.0,1000.0,1000.0,0],["2025-06-19",1000.0,1000.0,1000.0,1000.0,0],["2025-06-20",1000.0,1100.0,1000.0,1100.0,63800],["2025-06-23",1000.0,1000.0,1000.0,1000.0,0],["2025-06-24",1000.0,1000.0,1000.0,1000.0,0],["2025-06-25",1000.0,1000.0,1000.0,1000.0,0],["2025-06-26",1000.0,1000.0,1000.0,1000.0,0],["2025-06-27",1000.0,1100.0,1000.0,1000.0,179300],["2025-06-30",1000.0,1000.0,1000.0,1000.0,0],["2025-07-01",1000.0,1000.0,1000.0,1000.0,0],["2025-07-02",1000.0,1000.0,1000.0,1000.0,0],["2025-07-03",1000.0,1000.0,1000.0,1000.0,0],["2025-07-04",1100.0,1100.0,900.0,1000.0,110600],["2025-07-07",1000.0,1000.0,1000.0,1000.0,0],["2025-07-08",1000.0,1000.0,1000.0,1000.0,0],["2025-07-09",1000.0,1000.0,1000.0,1000.0,0],["2025-07-10",1000.0,1000.0,1000.0,1000.0,0],["2025-07-11",1000.0,1100.0,1000.0,1100.0,1008300],["2025-07-14",1100.0,1100.0,1100.0,1100.0,0],["2025-07-15",1100.0,1100.0,1100.0,1100.0,0],["2025-07-16",1100.0,1100.0,1100.0,1100.0,0],["2025-07-17",1100.0,1100.0,1100.0,1100.0,0],["2025-07-18",1100.0,1200.0,1000.0,1100.0,609800],["2025-07-21",1100.0,1100.0,1100.0,1100.0,0],["2025-07-22",1100.0,1100.0,1100.0,1100.0,0],["2025-07-23",1100.0,1100.0,1100.0,1100.0,0],["2025-07-24",1100.0,1100.0,1100.0,1100.0,0],["2025-07-25",1000.0,1200.0,1000.0,1100.0,936000],["2025-07-28",1000.0,1000.0,1000.0,1000.0,0],["2025-07-29",1000.0,1000.0,1000.0,1000.0,0],["2025-07-30",1000.0,1000.0,1000.0,1000.0,0],["2025-07-31",1000.0,1000.0,1000.0,1000.0,0],["2025-08-01",1000.0,1100.0,900.0,1000.0,317200],["2025-08-04",1000.0,1000.0,1000.0,1000.0,0],["2025-08-05",1000.0,1000.0,1000.0,1000.0,0],["2025-08-06",1000.0,1000.0,1000.0,1000.0,0],["2025-08-07",1000.0,1000.0,1000.0,1000.0,0],["2025-08-08",1000.0,1100.0,900.0,1000.0,704400],["2025-08-11",1000.0,1000.0,1000.0,1000.0,0],["2025-08-12",1000.0,1000.0,1000.0,1000.0,0],["2025-08-13",1000.0,1000.0,1000.0,1000.0,0],["2025-08-14",1000.0,1000.0,1000.0,1000.0,0],["2025-08-15",1000.0,1000.0,900.0,1000.0,447200],["2025-08-18",1000.0,1000.0,1000.0,1000.0,0],["2025-08-19",1000.0,1000.0,1000.0,1000.0,0],["2025-08-20",1000.0,1000.0,1000.0,1000.0,0],["2025-08-21",1000.0,1000.0,1000.0,1000.0,0],["2025-08-22",1000.0,1000.0,900.0,1000.0,806800],["2025-08-25",1000.0,1000.0,1000.0,1000.0,0],["2025-08-26",1000.0,1000.0,1000.0,1000.0,0],["2025-08-27",1000.0,1000.0,1000.0,1000.0,0],["2025-08-28",1000.0,1000.0,1000.0,1000.0,0],["2025-08-29",1000.0,1100.0,1000.0,1000.0,539700],["2025-09-03",1000.0,1000.0,1000.0,1000.0,0],["2025-09-04",1000.0,1000.0,1000.0,1000.0,0],["2025-09-05",1100.0,1100.0,900.0,1100.0,281600],["2025-09-08",1000.0,1000.0,1000.0,1000.0,0],["2025-09-09",1000.0,1000.0,1000.0,1000.0,0],["2025-09-10",1000.0,1000.0,1000.0,1000.0,0],["2025-09-11",1000.0,1000.0,1000.0,1000.0,0],["2025-09-12",1000.0,1100.0,1000.0,1100.0,555400],["2025-09-15",1000.0,1000.0,1000.0,1000.0,0],["2025-09-16",1000.0,1000.0,1000.0,1000.0,0],["2025-09-17",1000.0,1000.0,1000.0,1000.0,0],["2025-09-18",1000.0,1000.0,1000.0,1000.0,0],["2025-09-19",1000.0,1100.0,1000.0,1000.0,288300],["2025-09-22",1100.0,1100.0,1100.0,1100.0,0],["2025-09-23",1100.0,1100.0,1100.0,1100.0,0],["2025-09-24",1100.0,1100.0,1100.0,1100.0,0],["2025-09-25",1100.0,1100.0,1100.0,1100.0,0],["2025-09-26",1100.0,1100.0,1000.0,1100.0,190000],["2025-09-29",1100.0,1100.0,1100.0,1100.0,0],["2025-09-30",1100.0,1100.0,1100.0,1100.0,0],["2025-10-01",1100.0,1100.0,1100.0,1100.0,0],["2025-10-02",1100.0,1100.0,1100.0,1100.0,0],["2025-10-03",1000.0,1000.0,1000.0,1000.0,439800],["2025-10-06",1000.0,1000.0,1000.0,1000.0,0],["2025-10-07",1000.0,1000.0,1000.0,1000.0,0],["2025-10-08",1000.0,1000.0,1000.0,1000.0,0],["2025-10-09",1000.0,1000.0,1000.0,1000.0,0],["2025-10-10",1000.0,1000.0,900.0,1000.0,154700],["2025-10-13",1000.0,1000.0,1000.0,1000.0,0],["2025-10-14",1000.0,1000.0,1000.0,1000.0,0],["2025-10-15",1000.0,1000.0,1000.0,1000.0,0],["2025-10-16",1000.0,1000.0,1000.0,1000.0,0],["2025-10-17",1000.0,1000.0,900.0,1000.0,395200],["2025-10-20",1000.0,1000.0,1000.0,1000.0,0],["2025-10-21",1000.0,1000.0,1000.0,1000.0,0],["2025-10-22",1000.0,1000.0,1000.0,1000.0,0],["2025-10-23",1000.0,1000.0,1000.0,1000.0,0],["2025-10-24",1000.0,1000.0,900.0,900.0,56100],["2025-10-27",1000.0,1000.0,1000.0,1000.0,0],["2025-10-28",1000.0,1000.0,1000.0,1000.0,0],["2025-10-29",1000.0,1000.0,1000.0,1000.0,0],["2025-10-30",1000.0,1000.0,1000.0,1000.0,0],["2025-10-31",900.0,1000.0,900.0,900.0,351000],["2025-11-03",900.0,900.0,900.0,900.0,0],["2025-11-04",900.0,900.0,900.0,900.0,0],["2025-11-05",900.0,900.0,900.0,900.0,0],["2025-11-06",900.0,900.0,900.0,900.0,0],["2025-11-07",900.0,1000.0,900.0,1000.0,263100],["2025-11-10",900.0,900.0,900.0,900.0,0],["2025-11-11",900.0,900.0,900.0,900.0,0],["2025-11-12",900.0,900.0,900.0,900.0,0],["2025-11-13",900.0,900.0,900.0,900.0,0],["2025-11-14",900.0,1000.0,900.0,900.0,195000],["2025-11-17",900.0,900.0,900.0,900.0,0],["2025-11-18",900.0,900.0,900.0,900.0,0],["2025-11-19",900.0,900.0,900.0,900.0,0],["2025-11-20",900.0,900.0,900.0,900.0,0],["2025-11-21",900.0,900.0,800.0,900.0,229500],["2025-11-24",800.0,800.0,800.0,800.0,0],["2025-11-25",800.0,800.0,800.0,800.0,0],["2025-11-26",800.0,800.0,800.0,800.0,0],["2025-11-27",800.0,800.0,800.0,800.0,0],["2025-11-28",900.0,900.0,800.0,900.0,29500],["2025-12-01",900.0,900.0,900.0,900.0,0],["2025-12-02",900.0,900.0,900.0,900.0,0],["2025-12-03",900.0,900.0,900.0,900.0,0],["2025-12-04",900.0,900.0,900.0,900.0,0],["2025-12-05",900.0,900.0,800.0,800.0,65100],["2025-12-08",800.0,800.0,800.0,800.0,0],["2025-12-09",800.0,800.0,800.0,800.0,0],["2025-12-10",800.0,800.0,800.0,800.0,0],["2025-12-11",800.0,800.0,800.0,800.0,0],["2025-12-12",800.0,900.0,800.0,900.0,352600],["2025-12-15",900.0,900.0,900.0,900.0,0],["2025-12-16",900.0,900.0,900.0,900.0,0],["2025-12-17",900.0,900.0,900.0,900.0,0],["2025-12-18",900.0,900.0,900.0,900.0,0],["2025-12-19",1000.0,1000.0,1000.0,1000.0,187700],["2025-12-22",1000.0,1000.0,1000.0,1000.0,0],["2025-12-23",1000.0,1000.0,1000.0,1000.0,0],["2025-12-24",1000.0,1000.0,1000.0,1000.0,0],["2025-12-25",1000.0,1000.0,1000.0,1000.0,0],["2025-12-26",1100.0,1100.0,1100.0,1100.0,127300],["2025-12-29",1100.0,1100.0,1100.0,1100.0,0],["2025-12-30",1100.0,1100.0,1100.0,1100.0,0],["2025-12-31",1100.0,1100.0,1100.0,1100.0,0],["2026-01-05",1100.0,1100.0,1100.0,1100.0,0],["2026-01-06",1100.0,1100.0,1100.0,1100.0,0],["2026-01-07",1100.0,1100.0,1100.0,1100.0,0],["2026-01-08",1100.0,1100.0,1100.0,1100.0,0],["2026-01-09",1200.0,1200.0,1200.0,1200.0,677000],["2026-01-12",1200.0,1200.0,1200.0,1200.0,0],["2026-01-13",1200.0,1200.0,1200.0,1200.0,0],["2026-01-14",1200.0,1200.0,1200.0,1200.0,0],["2026-01-15",1200.0,1200.0,1200.0,1200.0,0],["2026-01-16",1300.0,1300.0,1300.0,1300.0,879700],["2026-01-19",1300.0,1300.0,1300.0,1300.0,0],["2026-01-20",1300.0,1300.0,1300.0,1300.0,0],["2026-01-21",1300.0,1300.0,1300.0,1300.0,0],["2026-01-22",1300.0,1300.0,1300.0,1300.0,0],["2026-01-23",1400.0,1400.0,1300.0,1400.0,2459600],["2026-01-26",1400.0,1400.0,1400.0,1400.0,0],["2026-01-27",1400.0,1400.0,1400.0,1400.0,0],["2026-01-28",1400.0,1400.0,1400.0,1400.0,0],["2026-01-29",1400.0,1400.0,1400.0,1400.0,0],["2026-01-30",1400.0,1400.0,1200.0,1200.0,814900],["2026-02-02",1200.0,1200.0,1200.0,1200.0,0],["2026-02-03",1200.0,1200.0,1200.0,1200.0,0],["2026-02-04",1200.0,1200.0,1200.0,1200.0,0],["2026-02-05",1200.0,1200.0,1200.0,1200.0,0],["2026-02-06",1100.0,1300.0,1100.0,1300.0,718200],["2026-02-09",1200.0,1200.0,1200.0,1200.0,0],["2026-02-10",1200.0,1200.0,1200.0,1200.0,0],["2026-02-11",1200.0,1200.0,1200.0,1200.0,0],["2026-02-12",1200.0,1200.0,1200.0,1200.0,0],["2026-02-13",1200.0,1300.0,1200.0,1300.0,441400],["2026-02-23",1300.0,1300.0,1300.0,1300.0,0],["2026-02-24",1300.0,1300.0,1300.0,1300.0,0],["2026-02-25",1300.0,1300.0,1300.0,1300.0,0],["2026-02-26",1300.0,1300.0,1300.0,1300.0,0],["2026-02-27",1400.0,1400.0,1200.0,1300.0,605300],["2026-03-02",1300.0,1300.0,1300.0,1300.0,0],["2026-03-03",1300.0,1300.0,1300.0,1300.0,0],["2026-03-04",1300.0,1300.0,1300.0,1300.0,0],["2026-03-05",1300.0,1300.0,1300.0,1300.0,0],["2026-03-06",1300.0,1300.0,1200.0,1200.0,200400],["2026-03-09",1200.0,1200.0,1200.0,1200.0,0],["2026-03-10",1200.0,1200.0,1200.0,1200.0,0],["2026-03-11",1200.0,1200.0,1200.0,1200.0,0],["2026-03-12",1200.0,1200.0,1200.0,1200.0,0],["2026-03-13",1300.0,1300.0,1200.0,1300.0,275600],["2026-03-16",1200.0,1200.0,1200.0,1200.0,0],["2026-03-17",1200.0,1200.0,1200.0,1200.0,0],["2026-03-18",1200.0,1200.0,1200.0,1200.0,0],["2026-03-19",1200.0,1200.0,1200.0,1200.0,0],["2026-03-20",1200.0,1200.0,1100.0,1200.0,108000],["2026-03-23",1200.0,1200.0,1200.0,1200.0,0],["2026-03-24",1200.0,1200.0,1200.0,1200.0,0],["2026-03-25",1200.0,1200.0,1200.0,1200.0,0],["2026-03-26",1200.0,1200.0,1200.0,1200.0,0],["2026-03-27",1200.0,1200.0,1100.0,1200.0,235000],["2026-03-30",1200.0,1200.0,1200.0,1200.0,0],["2026-03-31",1200.0,1200.0,1200.0,1200.0,0],["2026-04-01",1200.0,1200.0,1200.0,1200.0,0],["2026-04-02",1200.0,1200.0,1200.0,1200.0,0],["2026-04-03",1200.0,1200.0,1100.0,1100.0,279100],["2026-04-06",1100.0,1100.0,1100.0,1100.0,0],["2026-04-07",1100.0,1100.0,1100.0,1100.0,0],["2026-04-08",1100.0,1100.0,1100.0,1100.0,0],["2026-04-09",1100.0,1100.0,1100.0,1100.0,0],["2026-04-10",1100.0,1100.0,1000.0,1000.0,304400],["2026-04-13",1000.0,1000.0,1000.0,1000.0,0],["2026-04-14",1000.0,1000.0,1000.0,1000.0,0],["2026-04-15",1000.0,1000.0,1000.0,1000.0,0],["2026-04-16",1000.0,1000.0,1000.0,1000.0,0],["2026-04-17",1000.0,1000.0,900.0,900.0,1187000],["2026-04-20",900.0,900.0,900.0,900.0,0],["2026-04-21",900.0,900.0,900.0,900.0,0],["2026-04-22",900.0,900.0,900.0,900.0,0],["2026-04-23",900.0,900.0,900.0,900.0,0],["2026-04-24",900.0,900.0,800.0,900.0,83100],["2026-04-28",900.0,900.0,900.0,900.0,0],["2026-04-29",900.0,900.0,900.0,900.0,0],["2026-05-04",900.0,900.0,900.0,900.0,0],["2026-05-05",900.0,900.0,900.0,900.0,0],["2026-05-06",900.0,900.0,900.0,900.0,0],["2026-05-07",900.0,900.0,900.0,900.0,0],["2026-05-08",800.0,800.0,800.0,800.0,676300],["2026-05-11",800.0,800.0,800.0,800.0,0],["2026-05-12",800.0,800.0,800.0,800.0,0],["2026-05-13",800.0,800.0,800.0,800.0,0],["2026-05-14",800.0,800.0,800.0,800.0,0],["2026-05-15",700.0,800.0,700.0,800.0,150300],["2026-05-18",700.0,700.0,700.0,700.0,0],["2026-05-19",700.0,700.0,700.0,700.0,0],["2026-05-20",700.0,700.0,700.0,700.0,0],["2026-05-21",700.0,700.0,700.0,700.0,0],["2026-05-22",700.0,800.0,600.0,700.0,287700],["2026-05-25",700.0,700.0,700.0,700.0,0],["2026-05-26",700.0,700.0,700.0,700.0,0],["2026-05-27",700.0,700.0,700.0,700.0,0],["2026-05-28",700.0,700.0,700.0,700.0,0],["2026-05-29",600.0,800.0,600.0,800.0,277900],["2026-06-01",700.0,700.0,700.0,700.0,0],["2026-06-02",700.0,700.0,700.0,700.0,0],["2026-06-03",700.0,700.0,700.0,700.0,0],["2026-06-04",700.0,700.0,700.0,700.0,0],["2026-06-05",700.0,700.0,600.0,700.0,13000],["2026-06-08",700.0,700.0,700.0,700.0,0],["2026-06-09",700.0,700.0,700.0,700.0,0],["2026-06-10",700.0,700.0,700.0,700.0,0],["2026-06-11",700.0,700.0,700.0,700.0,0],["2026-06-12",700.0,700.0,600.0,700.0,239900],["2026-06-15",600.0,600.0,600.0,600.0,0],["2026-06-16",600.0,600.0,600.0,600.0,0],["2026-06-17",600.0,600.0,600.0,600.0,0],["2026-06-18",600.0,600.0,600.0,600.0,0],["2026-06-19",700.0,700.0,600.0,700.0,18500],["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",700.0,800.0,700.0,800.0,288700],["2026-06-29",700.0,700.0,700.0,700.0,0],["2026-06-30",700.0,700.0,700.0,700.0,0],["2026-07-01",700.0,700.0,700.0,700.0,0],["2026-07-02",700.0,700.0,700.0,700.0,0],["2026-07-03",800.0,800.0,600.0,700.0,133900],["2026-07-06",700.0,700.0,700.0,700.0,0],["2026-07-07",700.0,700.0,700.0,700.0,0],["2026-07-08",700.0,700.0,700.0,700.0,0],["2026-07-09",700.0,700.0,700.0,700.0,0],["2026-07-10",700.0,700.0,600.0,700.0,73100],["2026-07-13",700.0,700.0,700.0,700.0,0],["2026-07-14",700.0,700.0,700.0,700.0,0],["2026-07-15",700.0,700.0,700.0,700.0,0],["2026-07-16",700.0,700.0,700.0,700.0,0],["2026-07-17",600.0,700.0,600.0,700.0,168200],["2026-07-20",700.0,700.0,700.0,700.0,0],["2026-07-21",700.0,700.0,700.0,700.0,0],["2026-07-22",700.0,700.0,700.0,700.0,0],["2026-07-23",700.0,700.0,700.0,700.0,0],["2026-07-24",700.0,700.0,600.0,600.0,85900],["2026-07-27",600.0,600.0,600.0,600.0,0],["2026-07-28",600.0,600.0,600.0,600.0,0],["2026-07-29",600.0,600.0,600.0,600.0,0],["2026-07-30",600.0,600.0,600.0,600.0,0],["2026-07-31",700.0,700.0,600.0,600.0,101800],["2026-08-03",600.0,600.0,600.0,600.0,0],["2026-08-04",600.0,600.0,600.0,600.0,0],["2026-08-05",600.0,600.0,600.0,600.0,0],["2026-08-06",600.0,600.0,600.0,600.0,0],["2026-08-07",600.0,700.0,500.0,600.0,246600],["2026-08-10",600.0,600.0,600.0,600.0,0],["2026-08-11",600.0,600.0,600.0,600.0,0],["2026-08-12",600.0,600.0,600.0,600.0,0],["2026-08-13",600.0,600.0,600.0,600.0,0],["2026-08-14",600.0,700.0,500.0,600.0,69200],["2026-08-17",600.0,600.0,600.0,600.0,0],["2026-08-18",600.0,600.0,600.0,600.0,0],["2026-08-19",600.0,600.0,600.0,600.0,0],["2026-08-20",600.0,600.0,600.0,600.0,0],["2026-08-21",600.0,700.0,500.0,600.0,141800],["2026-08-24",600.0,600.0,600.0,600.0,0],["2026-08-25",600.0,600.0,600.0,600.0,0],["2026-08-26",600.0,600.0,600.0,600.0,0],["2026-08-27",600.0,600.0,600.0,600.0,0],["2026-08-28",600.0,700.0,600.0,700.0,292800],["2026-09-03",600.0,600.0,600.0,600.0,0],["2026-09-04",600.0,700.0,600.0,700.0,93500],["2026-09-07",700.0,700.0,700.0,700.0,0],["2026-09-08",700.0,700.0,700.0,700.0,0],["2026-09-09",700.0,700.0,700.0,700.0,0],["2026-09-10",700.0,700.0,700.0,700.0,0],["2026-09-11",700.0,700.0,600.0,700.0,97300],["2026-09-14",600.0,600.0,600.0,600.0,0],["2026-09-15",600.0,600.0,600.0,600.0,0],["2026-09-16",600.0,600.0,600.0,600.0,0],["2026-09-17",600.0,600.0,600.0,600.0,0],["2026-09-18",600.0,700.0,600.0,600.0,47500],["2026-09-21",600.0,600.0,600.0,600.0,0],["2026-09-22",600.0,600.0,600.0,600.0,0],["2026-09-23",600.0,600.0,600.0,600.0,0],["2026-09-24",600.0,600.0,600.0,600.0,0],["2026-09-25",600.0,700.0,500.0,600.0,452100],["2026-09-28",600.0,600.0,600.0,600.0,0],["2026-09-29",600.0,600.0,600.0,600.0,0],["2026-09-30",600.0,600.0,600.0,600.0,0],["2026-10-01",600.0,600.0,600.0,600.0,0],["2026-10-02",600.0,700.0,500.0,600.0,212900],["2026-10-05",600.0,600.0,600.0,600.0,0],["2026-10-06",600.0,600.0,600.0,600.0,0],["2026-10-07",600.0,600.0,600.0,600.0,0],["2026-10-08",600.0,600.0,600.0,600.0,0],["2026-10-09",600.0,700.0,600.0,600.0,140200],["2026-10-12",600.0,600.0,600.0,600.0,0]]}