{"sym":"EFI","index":false,"bars":[["2009-09-30",7154.91,9539.88,6677.92,7727.3,244300],["2009-10-01",7727.3,7727.3,7727.3,7727.3,33600],["2009-10-02",8252.0,8252.0,8252.0,8252.0,56600],["2009-10-05",8824.39,8824.39,8824.39,8824.39,125300],["2009-10-06",9396.78,9396.78,9396.78,9396.78,39700],["2009-10-07",10016.88,10016.88,10016.88,10016.88,27100],["2009-10-08",10684.67,10684.67,10684.67,10684.67,19000],["2009-10-09",11400.16,11400.16,11400.16,11400.16,19800],["2009-10-12",12163.35,12163.35,12163.35,12163.35,20600],["2009-10-13",12974.24,12974.24,12974.24,12974.24,16200],["2009-10-14",13880.53,13880.53,13880.53,13880.53,59300],["2009-10-15",14834.52,14834.52,14834.52,14834.52,26900],["2009-10-16",15836.2,15836.2,15836.2,15836.2,33400],["2009-10-19",16933.29,16933.29,16933.29,16933.29,17700],["2009-10-20",18078.08,18078.08,18078.08,18078.08,14100],["2009-10-21",19318.26,19318.26,19318.26,19318.26,68900],["2009-10-22",20653.84,20653.84,18125.78,20653.84,1078200],["2009-10-23",21894.03,21894.03,20033.75,21894.03,340200],["2009-10-26",23134.21,23134.21,20224.55,20224.55,104400],["2009-10-27",19652.16,19652.16,19652.16,19652.16,4600],["2009-10-28",18316.57,18316.57,18316.57,18316.57,33500],["2009-10-29",17076.39,17076.39,17076.39,17076.39,3000],["2009-10-30",15883.9,17648.78,15883.9,17028.69,458100],["2009-11-02",15502.31,16027.0,14882.22,14882.22,159400],["2009-11-03",15025.31,15263.81,13975.93,14166.72,93900],["2009-11-04",14262.12,15216.11,14262.12,15216.11,230600],["2009-11-05",16170.1,16170.1,16170.1,16170.1,1600],["2009-11-06",17267.19,17267.19,17267.19,17267.19,27500],["2009-11-09",18459.67,18459.67,16074.7,16074.7,157300],["2009-11-10",16217.8,16551.7,15406.91,15740.81,213000],["2009-11-11",15645.41,16694.79,15597.71,16694.79,121600],["2009-11-12",17553.38,17553.38,16933.29,17171.79,142400],["2009-11-13",17314.89,17314.89,16170.1,16217.8,93900],["2009-11-16",16170.1,16694.79,15311.51,15311.51,352400],["2009-11-17",15693.11,16217.8,14834.52,15359.21,85100],["2009-11-18",15740.81,15740.81,14834.52,15359.21,50400],["2009-11-19",15073.01,15597.71,14834.52,14929.92,97800],["2009-11-20",15120.71,15263.81,14071.33,14309.82,76800],["2009-11-23",14071.33,14071.33,13642.03,13642.03,142400],["2009-11-24",13355.83,13355.83,12735.74,12735.74,63200],["2009-11-25",12449.55,12449.55,12067.95,12067.95,30300],["2009-11-26",11257.06,11257.06,11257.06,11257.06,3900],["2009-11-27",10493.87,11829.45,10493.87,10493.87,131400],["2009-11-30",10493.87,11495.56,10493.87,11495.56,78800],["2009-12-01",12067.95,12115.65,11924.85,12115.65,77300],["2009-12-02",12401.85,12401.85,11257.06,11257.06,55600],["2009-12-03",10780.07,11209.36,10780.07,10970.86,54300],["2009-12-04",11352.46,11352.46,10589.27,10875.47,14600],["2009-12-07",10493.87,10732.37,10303.07,10493.87,31600],["2009-12-08",10732.37,10732.37,9730.68,9873.78,49100],["2009-12-09",9444.48,9539.88,9396.78,9396.78,36900],["2009-12-10",9444.48,9539.88,8776.69,8776.69,33900],["2009-12-11",8347.4,8442.8,8299.7,8299.7,23500],["2009-12-14",7775.0,8919.79,7775.0,8824.39,50800],["2009-12-15",8824.39,8824.39,8108.9,8108.9,27000],["2009-12-16",8013.5,8013.5,7775.0,7775.0,28900],["2009-12-17",7250.31,7775.0,7250.31,7775.0,59700],["2009-12-18",7631.91,7775.0,7631.91,7775.0,81800],["2009-12-21",8299.7,8299.7,8108.9,8299.7,37600],["2009-12-22",8776.69,8872.09,8490.5,8681.29,126400],["2009-12-23",8728.99,9349.08,8395.1,9062.89,73600],["2009-12-24",9301.38,9539.88,8824.39,9539.88,64000],["2009-12-25",9921.48,9921.48,9921.48,9921.48,12700],["2009-12-28",10589.27,10589.27,10112.27,10589.27,120700],["2009-12-29",11257.06,11257.06,11257.06,11257.06,26200],["2009-12-30",12020.25,12020.25,11447.86,12020.25,257700],["2009-12-31",12783.44,12783.44,12640.34,12783.44,184300],["2010-01-04",13594.33,13642.03,13546.63,13642.03,70500],["2010-01-05",14548.32,14596.02,14023.63,14071.33,117400],["2010-01-06",14071.33,14071.33,13546.63,13546.63,108000],["2010-01-07",12688.04,12878.84,12688.04,12688.04,86800],["2010-01-08",11924.85,13546.63,11829.45,12878.84,184900],["2010-01-11",13117.34,13117.34,12163.35,12449.55,67300],["2010-01-12",12592.64,12878.84,11734.05,11734.05,73300],["2010-01-13",11877.15,12592.64,11066.26,12163.35,143900],["2010-01-14",12306.45,12306.45,11543.26,12306.45,50700],["2010-01-15",12211.05,12211.05,11447.86,11924.85,18000],["2010-01-18",11686.36,11686.36,10827.77,10827.77,77100],["2010-01-19",10970.86,11066.26,10255.37,10875.47,28000],["2010-01-20",10970.86,10970.86,10064.58,10159.97,52300],["2010-01-21",10064.58,10255.37,9539.88,9778.38,100600],["2010-01-22",9539.88,10398.47,9539.88,10398.47,67900],["2010-01-25",10780.07,11018.56,10398.47,11018.56,56000],["2010-01-26",11447.86,11734.05,11447.86,11734.05,42800],["2010-01-27",12401.85,12497.25,10923.16,10923.16,66900],["2010-01-28",10398.47,10780.07,10303.07,10493.87,63200],["2010-01-29",10350.77,10875.47,10350.77,10732.37,49300],["2010-02-01",10970.86,10970.86,10446.17,10684.67,24800],["2010-02-02",10541.57,10875.47,10255.37,10398.47,40600],["2010-02-03",10493.87,10589.27,10350.77,10589.27,24400],["2010-02-04",10493.87,10684.67,10493.87,10589.27,30900],["2010-02-05",9873.78,10541.57,9873.78,10350.77,27000],["2010-02-08",10016.88,10446.17,9873.78,10064.58,26200],["2010-02-09",10064.58,10064.58,9635.28,9826.08,32100],["2010-02-10",10016.88,10159.97,10016.88,10016.88,5700],["2010-02-11",10255.37,10303.07,10064.58,10255.37,7100],["2010-02-12",10446.17,10541.57,10207.67,10541.57,12100],["2010-02-22",10732.37,10732.37,10255.37,10446.17,6900],["2010-02-23",10112.27,10112.27,9778.38,9778.38,41800],["2010-02-24",9873.78,10303.07,9682.98,10303.07,20500],["2010-02-25",10398.47,10589.27,10303.07,10446.17,27300],["2010-02-26",10207.67,10636.97,10016.88,10636.97,25700],["2010-03-01",10636.97,11209.36,10493.87,11209.36,59300],["2010-03-02",11257.06,11304.76,10684.67,10875.47,33800],["2010-03-03",10970.86,10970.86,10636.97,10970.86,50200],["2010-03-04",11352.46,11686.36,10923.16,11304.76,104100],["2010-03-05",11543.26,11543.26,11018.56,11447.86,51100],["2010-03-08",12067.95,12163.35,12067.95,12163.35,129400],["2010-03-09",12878.84,12974.24,12163.35,12306.45,59900],["2010-03-10",12401.85,12497.25,11686.36,11829.45,52100],["2010-03-11",11781.75,12401.85,11734.05,12401.85,119400],["2010-03-12",12783.44,12974.24,12783.44,12974.24,126600],["2010-03-15",13880.53,13880.53,13117.34,13117.34,272100],["2010-03-16",12878.84,13069.64,12735.74,12735.74,99500],["2010-03-17",12115.65,12640.34,11924.85,11972.55,139800],["2010-03-18",12831.14,12831.14,11543.26,12401.85,75700],["2010-03-19",12258.75,12258.75,11447.86,11781.75,61500],["2010-03-22",12020.25,12783.44,12020.25,12783.44,267900],["2010-03-23",13355.83,13355.83,12306.45,12401.85,104000],["2010-03-24",12878.84,12878.84,12306.45,12306.45,84700],["2010-03-25",12067.95,12401.85,11590.96,11924.85,107500],["2010-03-26",11924.85,12640.34,11924.85,12640.34,243500],["2010-03-29",13260.44,13260.44,13260.44,13260.44,62000],["2010-03-30",14166.72,14166.72,13832.83,14166.72,720800],["2010-03-31",14309.82,14309.82,13165.04,13260.44,196500],["2010-04-01",12878.84,14071.33,12831.14,12974.24,178100],["2010-04-02",13403.53,13785.13,12974.24,13355.83,130800],["2010-04-05",13594.33,13689.73,13165.04,13546.63,202800],["2010-04-06",13832.83,14214.42,13355.83,13403.53,135000],["2010-04-07",13689.73,14452.92,13689.73,14452.92,571500],["2010-04-08",15025.31,15216.11,14452.92,14643.72,251600],["2010-04-09",15263.81,15263.81,14023.63,14023.63,224900],["2010-04-12",14023.63,14166.72,13355.83,13642.03,107800],["2010-04-13",13594.33,13689.73,13117.34,13355.83,98500],["2010-04-14",13737.43,13880.53,13355.83,13594.33,51400],["2010-04-15",14071.33,14071.33,13355.83,13642.03,65000],["2010-04-16",13642.03,13785.13,13498.93,13546.63,69200],["2010-04-19",13308.14,14214.42,13260.44,14214.42,230500],["2010-04-20",12640.34,14452.92,12640.34,14452.92,41200],["2010-04-21",15454.61,15454.61,14548.32,15073.01,300300],["2010-04-22",15693.11,15740.81,14119.03,14119.03,70200],["2010-04-26",13832.83,13832.83,13260.44,13451.23,113300],["2010-04-27",13212.74,13832.83,13212.74,13832.83,133700],["2010-04-28",13880.53,14262.12,13642.03,13642.03,109600],["2010-04-29",14309.82,14309.82,13594.33,13975.93,90000],["2010-05-04",14786.82,14882.22,13832.83,13928.23,174000],["2010-05-05",14214.42,14214.42,13594.33,13785.13,114100],["2010-05-06",13832.83,14214.42,13737.43,13880.53,88800],["2010-05-07",13832.83,13832.83,13021.94,13021.94,82700],["2010-05-10",13260.44,13355.83,12401.85,12974.24,59000],["2010-05-11",13260.44,13642.03,12878.84,13642.03,152900],["2010-05-12",14214.42,14214.42,12878.84,13355.83,241700],["2010-05-13",13832.83,13832.83,12783.44,13021.94,114000],["2010-05-14",13117.34,13117.34,12640.34,13117.34,170400],["2010-05-17",13663.43,13663.43,13594.07,13663.43,53400],["2010-05-18",14565.08,14565.08,13177.93,13594.07,220000],["2010-05-19",13108.57,13455.36,13039.21,13039.21,51200],["2010-05-20",12484.35,13177.93,12206.92,13039.21,141400],["2010-05-21",12137.57,12137.57,11652.06,11652.06,129000],["2010-05-24",11790.78,12345.64,11513.35,12276.28,79600],["2010-05-25",11790.78,12137.57,11582.71,11790.78,81800],["2010-05-26",11790.78,12553.71,11790.78,12553.71,155800],["2010-05-27",12969.86,13108.57,12484.35,13108.57,138800],["2010-05-28",13802.15,13802.15,13663.43,13802.15,107100],["2010-05-31",14218.29,14218.29,12900.5,13039.21,54300],["2010-06-01",13177.93,13177.93,12484.35,12692.43,60700],["2010-06-02",12692.43,12692.43,12206.92,12692.43,91000],["2010-06-03",12692.43,12761.78,12415.0,12623.07,46200],["2010-06-04",12553.71,12553.71,12276.28,12484.35,29200],["2010-06-07",11790.78,11929.49,11582.71,11860.14,64300],["2010-06-08",11652.06,12415.0,11652.06,12206.92,28100],["2010-06-09",12484.35,12484.35,11790.78,11790.78,22200],["2010-06-10",12484.35,12761.78,11929.49,12415.0,23800],["2010-06-11",12345.64,12415.0,11790.78,12137.57,51800],["2010-06-14",12068.21,12345.64,11998.85,12137.57,18800],["2010-06-15",12137.57,12276.28,11790.78,12137.57,41300],["2010-06-16",12484.35,12761.78,12068.21,12276.28,48200],["2010-06-17",12137.57,12206.92,11790.78,11998.85,36600],["2010-06-18",11998.85,12206.92,11860.14,12137.57,43800],["2010-06-21",11998.85,12900.5,11929.49,12900.5,219200],["2010-06-22",13663.43,13663.43,13524.72,13663.43,277600],["2010-06-23",14565.08,14565.08,13524.72,14565.08,498200],["2010-06-24",14426.36,14426.36,13594.07,13732.79,120900],["2010-06-25",13524.72,13871.5,13108.57,13316.64,130200],["2010-06-28",13386.0,14010.22,13177.93,13594.07,116700],["2010-06-29",13802.15,13802.15,12761.78,12969.86,164800],["2010-06-30",12484.35,12692.43,12137.57,12623.07,114600],["2010-07-01",12206.92,12831.14,12137.57,12692.43,96200],["2010-07-02",12969.86,13386.0,12831.14,13386.0,159800],["2010-07-05",13316.64,13316.64,12900.5,12900.5,47300],["2010-07-06",12831.14,12900.5,12415.0,12484.35,63700],["2010-07-07",12969.86,13177.93,12553.71,12623.07,68000],["2010-07-08",12831.14,12831.14,12415.0,12623.07,72500],["2010-07-09",12553.71,13039.21,12484.35,12692.43,79200],["2010-07-12",12623.07,13039.21,12623.07,12831.14,42000],["2010-07-13",13177.93,13247.29,12831.14,13177.93,93400],["2010-07-14",13524.72,13524.72,12969.86,13108.57,55200],["2010-07-15",13108.57,13108.57,12692.43,12831.14,56500],["2010-07-16",13177.93,13177.93,12761.78,12900.5,60100],["2010-07-19",12831.14,12969.86,12761.78,12969.86,89200],["2010-07-20",13177.93,13732.79,13177.93,13524.72,161400],["2010-07-21",13732.79,13732.79,12969.86,13177.93,64100],["2010-07-22",12623.07,12969.86,12623.07,12900.5,39100],["2010-07-23",12900.5,13039.21,12692.43,12761.78,36000],["2010-07-26",13177.93,13247.29,12553.71,12761.78,40600],["2010-07-27",12692.43,12831.14,12553.71,12553.71,17600],["2010-07-28",12692.43,12692.43,11998.85,12276.28,50000],["2010-07-29",11998.85,12553.71,11929.49,12484.35,44700],["2010-07-30",12484.35,12761.78,12206.92,12206.92,39700],["2010-08-02",12484.35,12484.35,12276.28,12345.64,21800],["2010-08-03",12415.0,12415.0,11929.49,11998.85,49000],["2010-08-04",11929.49,11929.49,11582.71,11652.06,57400],["2010-08-05",12276.28,12276.28,11513.35,11652.06,31000],["2010-08-06",11860.14,12345.64,11790.78,12345.64,45100],["2010-08-09",11513.35,11582.71,11166.56,11305.28,44100],["2010-08-10",11374.63,11374.63,10611.7,10958.49,40900],["2010-08-11",11235.92,11374.63,10750.42,11235.92,44400],["2010-08-12",10958.49,11027.85,10264.91,10264.91,47400],["2010-08-13",10056.84,10889.13,10056.84,10750.42,22800],["2010-08-16",10958.49,11166.56,10958.49,11166.56,57000],["2010-08-17",11721.42,11721.42,10819.77,10958.49,15300],["2010-08-18",11443.99,11443.99,10611.7,10750.42,9000],["2010-08-19",10750.42,10750.42,10403.63,10611.7,4700],["2010-08-20",10611.7,10681.06,10264.91,10403.63,26000],["2010-08-23",10819.77,10819.77,10056.84,10056.84,25100],["2010-08-24",10264.91,10264.91,9571.34,9571.34,75400],["2010-08-25",9848.77,9848.77,9016.48,9016.48,40700],["2010-08-26",8947.12,9640.7,8947.12,9224.55,25900],["2010-08-27",9016.48,9363.27,9016.48,9224.55,29500],["2010-08-30",9571.34,9779.41,9571.34,9779.41,33400],["2010-08-31",10195.56,10403.63,9432.62,10334.27,51100],["2010-09-01",10403.63,10889.13,10403.63,10889.13,60300],["2010-09-06",11166.56,11443.99,10958.49,11443.99,86900],["2010-09-07",11374.63,11374.63,10611.7,10681.06,30100],["2010-09-08",10126.2,10334.27,10126.2,10126.2,67100],["2010-09-09",10403.63,10681.06,9918.13,10472.99,17200],["2010-09-10",10334.27,10334.27,9640.7,10056.84,74300],["2010-09-13",9571.34,9848.77,9293.91,9293.91,39500],["2010-09-14",10056.84,10195.56,10056.84,10195.56,49500],["2010-09-15",10750.42,10819.77,10195.56,10195.56,10700],["2010-09-16",10542.34,10542.34,9848.77,10126.2,14500],["2010-09-17",10195.56,10750.42,10195.56,10681.06,59000],["2010-09-20",10126.2,10681.06,10056.84,10056.84,35400],["2010-09-21",10126.2,10334.27,9710.05,9848.77,20100],["2010-09-22",10056.84,10126.2,9848.77,10056.84,14500],["2010-09-23",9918.13,9918.13,9779.41,9848.77,17200],["2010-09-24",9640.7,10126.2,9501.98,9571.34,45800],["2010-09-27",9710.05,9779.41,9432.62,9779.41,90700],["2010-09-28",9363.27,9987.48,9224.55,9501.98,71300],["2010-09-29",9432.62,9432.62,9016.48,9224.55,70000],["2010-09-30",9085.84,9501.98,8947.12,9085.84,59600],["2010-10-01",9293.91,9293.91,8877.76,8947.12,42000],["2010-10-04",8739.05,8739.05,8461.62,8600.33,57200],["2010-10-05",8461.62,8808.41,8184.19,8461.62,71900],["2010-10-06",9016.48,9155.19,8739.05,9085.84,90300],["2010-10-07",8669.69,9085.84,8669.69,8669.69,21500],["2010-10-08",8877.76,8877.76,8322.9,8530.98,61300],["2010-10-11",8808.41,8808.41,7976.11,8045.47,106700],["2010-10-12",8322.9,8322.9,7976.11,8114.83,53400],["2010-10-13",8322.9,8322.9,7906.76,8253.54,19000],["2010-10-14",8322.9,8322.9,8045.47,8184.19,39900],["2010-10-15",8114.83,8114.83,7906.76,8045.47,67300],["2010-10-18",7976.11,8114.83,7976.11,7976.11,40600],["2010-10-19",7906.76,8045.47,7629.33,7698.68,74400],["2010-10-20",7559.97,7559.97,7351.9,7351.9,116500],["2010-10-21",7421.25,7629.33,7282.54,7490.61,56600],["2010-10-22",7698.68,7698.68,7213.18,7629.33,78300],["2010-10-25",7282.54,7629.33,7282.54,7421.25,31900],["2010-10-26",7629.33,7976.11,7629.33,7976.11,71800],["2010-10-27",8322.9,8322.9,7559.97,7906.76,81900],["2010-10-28",7629.33,7768.04,7490.61,7768.04,37500],["2010-10-29",7629.33,7629.33,7490.61,7559.97,45900],["2010-11-01",7559.97,7698.68,7351.9,7421.25,56100],["2010-11-02",7421.25,7421.25,7213.18,7421.25,56300],["2010-11-03",7559.97,7559.97,7213.18,7213.18,26700],["2010-11-04",7559.97,7559.97,7282.54,7421.25,46600],["2010-11-05",7629.33,7768.04,7559.97,7698.68,43600],["2010-11-08",7629.33,7629.33,7421.25,7421.25,49200],["2010-11-09",7421.25,7421.25,7143.82,7282.54,62800],["2010-11-10",7351.9,7490.61,7213.18,7351.9,45500],["2010-11-11",7213.18,7282.54,7074.47,7282.54,54200],["2010-11-12",6935.75,7005.11,6797.04,7005.11,36600],["2010-11-15",6935.75,6935.75,6450.25,6658.32,45400],["2010-11-16",6658.32,6658.32,6172.82,6242.18,68600],["2010-11-17",6242.18,6380.89,6034.1,6172.82,35600],["2010-11-18",6380.89,6519.61,6242.18,6450.25,62800],["2010-11-19",6658.32,6658.32,6172.82,6242.18,33800],["2010-11-22",6103.46,6172.82,6034.1,6172.82,32000],["2010-11-23",6311.53,6311.53,6242.18,6311.53,11900],["2010-11-24",6172.82,6380.89,6172.82,6172.82,54500],["2010-11-25",6519.61,6658.32,6450.25,6588.96,120100],["2010-11-26",6727.68,6935.75,6588.96,6658.32,84900],["2010-11-29",6588.96,7213.18,6519.61,7143.82,149200],["2010-11-30",7282.54,7282.54,7282.54,7282.54,115200],["2010-12-01",7629.33,7768.04,7005.11,7698.68,238600],["2010-12-02",8114.83,8184.19,7768.04,8184.19,319800],["2010-12-03",8739.05,8739.05,8739.05,8739.05,232500],["2010-12-06",9155.19,9155.19,8322.9,8461.62,293200],["2010-12-07",8530.98,8530.98,8184.19,8184.19,273100],["2010-12-08",7837.4,8253.54,7698.68,7698.68,159500],["2010-12-09",7351.9,7976.11,7351.9,7976.11,266700],["2010-12-10",7629.33,8253.54,7629.33,8253.54,174000],["2010-12-13",8669.69,8669.69,8600.33,8669.69,266800],["2010-12-14",9155.19,9155.19,8184.19,8322.9,231300],["2010-12-15",8600.33,8600.33,8045.47,8045.47,109200],["2010-12-16",7906.76,8114.83,7768.04,7768.04,155600],["2010-12-17",7837.4,8184.19,7768.04,7976.11,105600],["2010-12-20",8392.26,8461.62,7698.68,7837.4,42300],["2010-12-21",7629.33,7976.11,7421.25,7629.33,73500],["2010-12-22",7768.04,7768.04,7490.61,7490.61,54500],["2010-12-23",7351.9,7490.61,7143.82,7282.54,59700],["2010-12-24",7629.33,7629.33,7074.47,7282.54,44100],["2010-12-27",7213.18,7351.9,7143.82,7282.54,47200],["2010-12-28",7351.9,7490.61,7351.9,7490.61,44100],["2010-12-29",7559.97,7559.97,7074.47,7074.47,36400],["2010-12-30",7351.9,7629.33,7213.18,7282.54,52600],["2010-12-31",7351.9,7768.04,7351.9,7768.04,109400],["2011-01-04",7906.76,7906.76,7559.97,7559.97,46100],["2011-01-05",7698.68,7698.68,7213.18,7282.54,40000],["2011-01-06",7213.18,7282.54,7213.18,7282.54,28800],["2011-01-07",7351.9,7351.9,7143.82,7213.18,38000],["2011-01-10",7213.18,7213.18,6727.68,6935.75,78600],["2011-01-11",6727.68,6727.68,6588.96,6658.32,62000],["2011-01-12",6797.04,6935.75,6727.68,6935.75,17500],["2011-01-13",6797.04,7005.11,6727.68,6935.75,37500],["2011-01-14",6935.75,6935.75,6727.68,6935.75,36400],["2011-01-17",7143.82,7143.82,6797.04,6935.75,35900],["2011-01-18",6935.75,6935.75,6727.68,6727.68,19300],["2011-01-19",6935.75,7005.11,6797.04,6866.39,23200],["2011-01-20",7005.11,7005.11,6658.32,6727.68,23600],["2011-01-21",6797.04,7005.11,6727.68,6727.68,31300],["2011-01-24",6588.96,6727.68,6588.96,6727.68,4600],["2011-01-25",6658.32,6658.32,6519.61,6519.61,19600],["2011-01-26",6866.39,6935.75,6866.39,6866.39,20400],["2011-01-27",6935.75,7005.11,6727.68,7005.11,19400],["2011-01-28",6935.75,6935.75,6727.68,6797.04,62200],["2011-02-08",7213.18,7213.18,7074.47,7074.47,11200],["2011-02-09",7074.47,7143.82,6866.39,6935.75,6600],["2011-02-10",6866.39,7005.11,6727.68,6797.04,18700],["2011-02-11",6935.75,6935.75,6727.68,6866.39,8600],["2011-02-14",6866.39,6866.39,6658.32,6658.32,34200],["2011-02-15",6588.96,6588.96,6519.61,6588.96,17300],["2011-02-16",6450.25,6658.32,6450.25,6519.61,14700],["2011-02-17",6519.61,6519.61,6450.25,6519.61,22900],["2011-02-18",6519.61,6519.61,6380.89,6380.89,14600],["2011-02-21",6311.53,6311.53,6034.1,6034.1,59700],["2011-02-22",6172.82,6172.82,5756.67,5895.39,27500],["2011-02-23",6103.46,6172.82,5895.39,6172.82,13400],["2011-02-24",6034.1,6034.1,5826.03,5964.75,21400],["2011-02-25",6103.46,6103.46,5895.39,6034.1,12800],["2011-02-28",5826.03,5964.75,5756.67,5826.03,35700],["2011-03-01",5756.67,5826.03,5756.67,5756.67,13700],["2011-03-02",5687.32,5687.32,5409.89,5409.89,61600],["2011-03-03",5340.53,5479.24,5201.81,5271.17,48700],["2011-03-04",5409.89,5479.24,5201.81,5479.24,30800],["2011-03-07",5479.24,5479.24,5271.17,5409.89,29900],["2011-03-08",5479.24,5479.24,5271.17,5271.17,33500],["2011-03-09",5409.89,5409.89,5132.46,5201.81,44800],["2011-03-10",5271.17,5548.6,5271.17,5548.6,69200],["2011-03-11",5756.67,5826.03,5756.67,5826.03,126900],["2011-03-14",6034.1,6034.1,5479.24,5479.24,48300],["2011-03-15",5479.24,5687.32,5479.24,5479.24,38100],["2011-03-16",5479.24,5687.32,5479.24,5687.32,34700],["2011-03-17",5687.32,5687.32,5548.6,5617.96,38100],["2011-03-18",5617.96,5826.03,5548.6,5756.67,89600],["2011-03-21",5895.39,5964.75,5756.67,5756.67,41100],["2011-03-22",5617.96,5687.32,5548.6,5548.6,38700],["2011-03-23",5548.6,5617.96,5479.24,5548.6,39000],["2011-03-24",5756.67,5895.39,5687.32,5895.39,70000],["2011-03-25",6242.18,6242.18,6103.46,6172.82,330500],["2011-03-28",6588.96,6588.96,5895.39,6034.1,30400],["2011-03-29",5895.39,6103.46,5826.03,6103.46,122000],["2011-03-30",5756.67,5964.75,5687.32,5964.75,87900],["2011-03-31",5964.75,6034.1,5895.39,5964.75,71000],["2011-04-01",5964.75,6172.82,5964.75,5964.75,52400],["2011-04-04",5964.75,5964.75,5756.67,5895.39,32000],["2011-04-05",5756.67,5964.75,5756.67,5826.03,54600],["2011-04-06",5895.39,5964.75,5826.03,5895.39,40300],["2011-04-07",6034.1,6034.1,5826.03,5895.39,69400],["2011-04-08",5756.67,5826.03,5756.67,5756.67,40200],["2011-04-13",5617.96,5895.39,5617.96,5895.39,49500],["2011-04-14",5687.32,5826.03,5687.32,5826.03,32600],["2011-04-15",5756.67,5756.67,5617.96,5756.67,35300],["2011-04-18",5687.32,5687.32,5479.24,5617.96,47800],["2011-04-19",5409.89,5548.6,5340.53,5548.6,31000],["2011-04-20",5548.6,5548.6,5340.53,5409.89,34600],["2011-04-21",5409.89,5409.89,5271.17,5271.17,19900],["2011-04-22",5479.24,5479.24,4993.74,5201.81,22800],["2011-04-25",5340.53,5479.24,5271.17,5479.24,23200],["2011-04-26",5479.24,5479.24,5063.1,5132.46,65700],["2011-04-27",5132.46,5132.46,4993.74,5132.46,5200],["2011-04-28",5063.1,5271.17,5063.1,5271.17,23900],["2011-04-29",5340.53,5479.24,5201.81,5479.24,21100],["2011-05-04",5409.89,5409.89,5409.89,5409.89,5100],["2011-05-05",5201.81,5271.17,5132.46,5132.46,11500],["2011-05-06",5201.81,5201.81,5132.46,5201.81,8300],["2011-05-09",5132.46,5340.53,5132.46,5340.53,2700],["2011-05-10",5409.89,5409.89,5201.81,5271.17,8100],["2011-05-11",5201.81,5271.17,5201.81,5201.81,4000],["2011-05-12",5201.81,5201.81,5132.46,5132.46,5800],["2011-05-13",5063.1,5201.81,5063.1,5132.46,5500],["2011-05-16",5063.1,5271.17,5063.1,5132.46,37000],["2011-05-17",5132.46,5271.17,4993.74,5271.17,56200],["2011-05-18",4993.74,5132.46,4924.38,5132.46,40100],["2011-05-19",4993.74,5271.17,4993.74,5271.17,11500],["2011-05-20",5132.46,5132.46,4993.74,5132.46,42700],["2011-05-23",4924.38,4924.38,4716.31,4855.03,34900],["2011-05-24",4716.31,4716.31,4577.6,4577.6,30900],["2011-05-25",4369.52,4369.52,4300.17,4300.17,70200],["2011-05-26",4022.74,4300.17,4022.74,4230.81,157000],["2011-05-27",3814.66,4369.52,3814.66,4300.17,112600],["2011-05-30",4161.45,4161.45,4022.74,4022.74,23300],["2011-05-31",3953.38,4161.45,3953.38,4161.45,30300],["2011-06-01",4161.45,4438.88,4161.45,4438.88,76700],["2011-06-02",4438.88,4646.95,4438.88,4646.95,138600],["2011-06-03",4716.31,4855.03,4300.17,4577.6,70500],["2011-06-06",4300.17,4508.24,4300.17,4508.24,57200],["2011-06-07",4508.24,4646.95,4508.24,4646.95,73600],["2011-06-08",4646.95,4716.31,4438.88,4577.6,61100],["2011-06-09",4577.6,4785.67,4508.24,4716.31,62200],["2011-06-10",4855.03,4924.38,4785.67,4924.38,115500],["2011-06-13",5063.1,5201.81,4924.38,5201.81,109600],["2011-06-14",4785.67,5271.17,4785.67,4855.03,101000],["2011-06-15",4855.03,4855.03,4716.31,4716.31,75800],["2011-06-16",4646.95,4785.67,4508.24,4716.31,57500],["2011-06-17",4508.24,4577.6,4369.52,4369.52,55500],["2011-06-20",4508.24,4508.24,4161.45,4300.17,31500],["2011-06-21",4369.52,4508.24,4300.17,4438.88,50200],["2011-06-22",4577.6,4646.95,4438.88,4508.24,17700],["2011-06-23",4438.88,4438.88,4369.52,4369.52,22800],["2011-06-24",4438.88,4577.6,4300.17,4577.6,31500],["2011-06-27",4369.52,4438.88,4369.52,4438.88,10100],["2011-06-28",4438.88,4438.88,4369.52,4438.88,54900],["2011-06-29",4508.24,4577.6,4369.52,4577.6,40400],["2011-06-30",4577.6,4577.6,4438.88,4508.24,55400],["2011-07-01",4369.52,4508.24,4300.17,4438.88,42500],["2011-07-04",4369.52,4438.88,4369.52,4438.88,15900],["2011-07-05",4508.24,4508.24,4508.24,4508.24,17000],["2011-07-06",4508.24,4508.24,4369.52,4369.52,9300],["2011-07-07",4300.17,4369.52,4230.81,4300.17,47700],["2011-07-08",4369.52,4369.52,4230.81,4230.81,20500],["2011-07-11",4230.81,4230.81,4092.09,4092.09,41300],["2011-07-12",4161.45,4230.81,4161.45,4230.81,27900],["2011-07-13",4300.17,4300.17,4161.45,4230.81,64300],["2011-07-14",4161.45,4300.17,4161.45,4300.17,31900],["2011-07-15",4161.45,4230.81,4161.45,4230.81,53900],["2011-07-18",4161.45,4230.81,4161.45,4161.45,18600],["2011-07-19",4161.45,4230.81,4022.74,4022.74,26100],["2011-07-20",4161.45,4300.17,4092.09,4300.17,27700],["2011-07-21",4161.45,4161.45,4161.45,4161.45,9200],["2011-07-22",4230.81,4438.88,4230.81,4369.52,85100],["2011-07-25",4369.52,4369.52,4230.81,4230.81,15300],["2011-07-26",4300.17,4300.17,4230.81,4300.17,22500],["2011-07-27",4161.45,4161.45,4161.45,4161.45,31600],["2011-07-28",4300.17,4300.17,4161.45,4161.45,28200],["2011-07-29",4300.17,4300.17,4161.45,4230.81,30800],["2011-08-01",4300.17,4438.88,4230.81,4300.17,537800],["2011-08-02",4300.17,4300.17,4161.45,4230.81,53200],["2011-08-03",4230.81,4300.17,4230.81,4300.17,16200],["2011-08-04",4092.09,4369.52,4092.09,4369.52,40800],["2011-08-05",4161.45,4369.52,4161.45,4369.52,48900],["2011-08-08",4447.55,4525.58,4369.52,4447.55,77500],["2011-08-09",4369.52,4369.52,4213.47,4291.5,115100],["2011-08-10",4291.5,4447.55,4291.5,4447.55,47900],["2011-08-11",4291.5,4447.55,4291.5,4369.52,20000],["2011-08-12",4525.58,4603.61,4369.52,4447.55,12500],["2011-08-15",4759.66,4759.66,4525.58,4603.61,9100],["2011-08-16",4447.55,4603.61,4447.55,4603.61,16900],["2011-08-17",4525.58,4681.63,4525.58,4681.63,29700],["2011-08-18",4603.61,4681.63,4525.58,4525.58,18800],["2011-08-19",4447.55,4525.58,4447.55,4447.55,27700],["2011-08-22",4447.55,4681.63,4447.55,4681.63,49000],["2011-08-23",4837.69,4915.71,4525.58,4603.61,44900],["2011-08-24",4525.58,4603.61,4447.55,4525.58,29400],["2011-08-25",4603.61,4759.66,4525.58,4525.58,31100],["2011-08-26",4681.63,4681.63,4525.58,4525.58,33000],["2011-08-29",4603.61,4681.63,4447.55,4603.61,62800],["2011-08-30",4681.63,4837.69,4681.63,4759.66,123900],["2011-08-31",4759.66,4915.71,4759.66,4759.66,23000],["2011-09-01",4837.69,5149.8,4837.69,5149.8,235200],["2011-09-05",5149.8,5383.88,5149.8,5149.8,246000],["2011-09-06",5305.85,5383.88,5071.77,5227.82,123600],["2011-09-07",5305.85,5461.9,5227.82,5461.9,130000],["2011-09-08",5695.99,5774.01,5461.9,5461.9,135900],["2011-09-09",5383.88,6008.1,5305.85,5617.96,175900],["2011-09-12",5695.99,5774.01,5461.9,5774.01,83300],["2011-09-13",5852.04,5930.07,5617.96,5695.99,96600],["2011-09-14",5695.99,5930.07,5383.88,5383.88,118600],["2011-09-15",5305.85,5461.9,5227.82,5227.82,63100],["2011-09-16",5071.77,5149.8,4915.71,4915.71,164300],["2011-09-19",4993.74,5227.82,4837.69,5071.77,35400],["2011-09-20",5149.8,5149.8,4837.69,4837.69,68000],["2011-09-21",4993.74,5071.77,4915.71,5071.77,22900],["2011-09-22",5071.77,5149.8,5071.77,5149.8,86600],["2011-09-23",5227.82,5227.82,4915.71,4915.71,21900],["2011-09-26",5071.77,5071.77,4837.69,4837.69,79100],["2011-09-27",4993.74,4993.74,4915.71,4915.71,18000],["2011-09-28",4993.74,4993.74,4837.69,4837.69,20200],["2011-09-29",4915.71,4915.71,4681.63,4681.63,41400],["2011-09-30",4681.63,4993.74,4603.61,4915.71,95500],["2011-10-03",4681.63,4759.66,4681.63,4681.63,35600],["2011-10-04",4681.63,4837.69,4681.63,4759.66,38100],["2011-10-05",4837.69,4837.69,4759.66,4759.66,25200],["2011-10-06",4837.69,4915.71,4759.66,4837.69,154100],["2011-10-07",4837.69,4915.71,4759.66,4759.66,38700],["2011-10-10",4759.66,4759.66,4681.63,4681.63,49300],["2011-10-11",4993.74,5071.77,4993.74,5071.77,221700],["2011-10-12",5383.88,5383.88,5071.77,5149.8,141900],["2011-10-13",5149.8,5305.85,5149.8,5149.8,54700],["2011-10-14",5227.82,5227.82,4915.71,4915.71,90600],["2011-10-17",4915.71,4915.71,4837.69,4837.69,114900],["2011-10-18",4837.69,4837.69,4759.66,4837.69,78900],["2011-10-19",4915.71,4915.71,4837.69,4837.69,44100],["2011-10-20",4993.74,5071.77,4837.69,4837.69,11800],["2011-10-21",4837.69,5071.77,4837.69,4837.69,93000],["2011-10-24",4837.69,4915.71,4759.66,4837.69,128700],["2011-10-25",4837.69,4837.69,4603.61,4759.66,52500],["2011-10-26",4759.66,4759.66,4603.61,4603.61,104800],["2011-10-27",4681.63,4681.63,4603.61,4681.63,43900],["2011-10-28",4759.66,4915.71,4681.63,4915.71,173000],["2011-10-31",4837.69,4915.71,4681.63,4681.63,194500],["2011-11-01",4681.63,4681.63,4603.61,4681.63,55800],["2011-11-02",4603.61,4603.61,4525.58,4603.61,135400],["2011-11-03",4603.61,4681.63,4525.58,4603.61,43600],["2011-11-04",4603.61,4603.61,4525.58,4525.58,72800],["2011-11-07",4603.61,4603.61,4369.52,4369.52,69900],["2011-11-08",4291.5,4447.55,4213.47,4447.55,99900],["2011-11-09",4291.5,4369.52,4213.47,4291.5,71900],["2011-11-10",4213.47,4213.47,4057.41,4057.41,90400],["2011-11-11",4291.5,4291.5,4135.44,4135.44,38700],["2011-11-14",4135.44,4135.44,4057.41,4135.44,58600],["2011-11-15",4057.41,4135.44,4057.41,4057.41,22300],["2011-11-16",4213.47,4213.47,4135.44,4213.47,47900],["2011-11-17",4135.44,4135.44,3979.39,4057.41,71000],["2011-11-18",4057.41,4057.41,3901.36,3901.36,30500],["2011-11-21",3979.39,3979.39,3979.39,3979.39,24600],["2011-11-22",4057.41,4057.41,3901.36,3901.36,15500],["2011-11-23",4057.41,4057.41,3979.39,3979.39,38500],["2011-11-24",3979.39,3979.39,3901.36,3979.39,47100],["2011-11-25",3979.39,3979.39,3901.36,3979.39,33900],["2011-11-28",4135.44,4135.44,4057.41,4057.41,24200],["2011-11-29",4057.41,4057.41,3979.39,4057.41,44000],["2011-11-30",3979.39,3979.39,3979.39,3979.39,17500],["2011-12-01",4057.41,4135.44,3979.39,3979.39,33900],["2011-12-02",4057.41,4135.44,4057.41,4135.44,9200],["2011-12-05",4213.47,4291.5,4213.47,4291.5,29600],["2011-12-06",4369.52,4447.55,4291.5,4291.5,70100],["2011-12-07",4213.47,4369.52,4213.47,4291.5,39600],["2011-12-08",4291.5,4291.5,4213.47,4291.5,28600],["2011-12-09",4369.52,4369.52,4213.47,4213.47,32400],["2011-12-12",4213.47,4213.47,4135.44,4135.44,44100],["2011-12-13",4135.44,4213.47,4135.44,4213.47,59900],["2011-12-14",4213.47,4213.47,4135.44,4135.44,36500],["2011-12-15",4057.41,4057.41,3979.39,4057.41,8100],["2011-12-16",3979.39,4135.44,3979.39,4057.41,12600],["2011-12-19",4057.41,4057.41,4057.41,4057.41,9900],["2011-12-20",3979.39,3979.39,3979.39,3979.39,29300],["2011-12-21",3979.39,4057.41,3979.39,3979.39,28300],["2011-12-22",3979.39,3979.39,3901.36,3979.39,31200],["2011-12-23",3901.36,3979.39,3901.36,3901.36,20300],["2011-12-26",3979.39,4135.44,3823.33,4057.41,70500],["2011-12-27",3979.39,3979.39,3901.36,3979.39,65900],["2011-12-28",3823.33,4135.44,3823.33,4135.44,83400],["2011-12-29",4057.41,4135.44,3823.33,4135.44,103000],["2011-12-30",4135.44,4213.47,4135.44,4213.47,54300],["2012-01-03",4057.41,4213.47,4057.41,4213.47,13000],["2012-01-04",4135.44,4135.44,4057.41,4057.41,15000],["2012-01-05",3979.39,3979.39,3979.39,3979.39,5000],["2012-01-06",3901.36,3901.36,3823.33,3901.36,12800],["2012-01-09",3901.36,3979.39,3901.36,3979.39,600],["2012-01-10",3901.36,3979.39,3901.36,3979.39,21400],["2012-01-11",3979.39,3979.39,3901.36,3979.39,12700],["2012-01-12",3979.39,3979.39,3901.36,3979.39,14600],["2012-01-13",3979.39,4135.44,3979.39,4135.44,16200],["2012-01-16",3979.39,4057.41,3979.39,4057.41,42300],["2012-01-17",4135.44,4135.44,4057.41,4057.41,22200],["2012-01-18",4057.41,4135.44,4057.41,4135.44,16200],["2012-01-19",4135.44,4135.44,4135.44,4135.44,8000],["2012-01-20",4213.47,4213.47,4135.44,4213.47,7500],["2012-01-30",4213.47,4213.47,4213.47,4213.47,12700],["2012-01-31",4213.47,4213.47,4213.47,4213.47,25900],["2012-02-01",4057.41,4057.41,4057.41,4057.41,100],["2012-02-02",4213.47,4291.5,4213.47,4291.5,20500],["2012-02-03",4369.52,4369.52,4057.41,4057.41,26800],["2012-02-06",3979.39,4135.44,3979.39,3979.39,22900],["2012-02-07",3979.39,4057.41,3979.39,4057.41,11800],["2012-02-08",4057.41,4213.47,4057.41,4213.47,34900],["2012-02-09",4135.44,4291.5,4135.44,4135.44,22400],["2012-02-10",4213.47,4213.47,4057.41,4213.47,28300],["2012-02-13",4135.44,4135.44,3901.36,3901.36,24000],["2012-02-14",3901.36,4057.41,3823.33,4057.41,7100],["2012-02-15",4057.41,4057.41,3979.39,4057.41,16000],["2012-02-16",4057.41,4057.41,3979.39,4057.41,11700],["2012-02-17",4213.47,4213.47,4057.41,4057.41,9100],["2012-02-20",4057.41,4291.5,4057.41,4291.5,71900],["2012-02-21",4291.5,4291.5,4135.44,4213.47,11800],["2012-02-22",4135.44,4369.52,4135.44,4369.52,33100],["2012-02-23",4369.52,4447.55,4291.5,4447.55,46700],["2012-02-24",4369.52,4525.58,4369.52,4369.52,126000],["2012-02-27",4525.58,4681.63,4447.55,4681.63,57500],["2012-02-28",4603.61,4681.63,4369.52,4369.52,72800],["2012-02-29",4525.58,4525.58,4369.52,4447.55,26600],["2012-03-01",4447.55,4525.58,4291.5,4369.52,78100],["2012-03-02",4369.52,4603.61,4369.52,4603.61,117100],["2012-03-05",4837.69,4837.69,4759.66,4837.69,16100],["2012-03-06",4993.74,5149.8,4759.66,4759.66,66400],["2012-03-07",4837.69,4915.71,4759.66,4837.69,41900],["2012-03-08",4915.71,5149.8,4603.61,4681.63,55200],["2012-03-09",4837.69,4837.69,4525.58,4681.63,65100],["2012-03-12",4603.61,4603.61,4447.55,4447.55,49600],["2012-03-13",4525.58,4681.63,4447.55,4525.58,28100],["2012-03-14",4837.69,4837.69,4603.61,4759.66,135000],["2012-03-15",4681.63,4915.71,4681.63,4915.71,75500],["2012-03-16",5071.77,5071.77,4837.69,4915.71,63600],["2012-03-19",5227.82,5227.82,4759.66,4837.69,10600],["2012-03-20",4915.71,4993.74,4681.63,4837.69,93500],["2012-03-21",4915.71,4993.74,4837.69,4915.71,81500],["2012-03-22",4837.69,4915.71,4759.66,4837.69,32100],["2012-03-23",4915.71,4993.74,4837.69,4993.74,103700],["2012-03-26",4993.74,5227.82,4915.71,5227.82,159900],["2012-03-27",5149.8,5227.82,4915.71,4915.71,79500],["2012-03-28",4837.69,4993.74,4837.69,4993.74,73800],["2012-03-29",4915.71,4915.71,4759.66,4837.69,80000],["2012-03-30",4837.69,5071.77,4759.66,4837.69,60800],["2012-04-03",4915.71,5071.77,4837.69,5071.77,35200],["2012-04-04",5071.77,5071.77,4837.69,4915.71,24700],["2012-04-05",4915.71,4993.74,4915.71,4993.74,57300],["2012-04-06",4993.74,5071.77,4993.74,5071.77,8200],["2012-04-09",5071.77,5149.8,5071.77,5149.8,45900],["2012-04-10",5149.8,5305.85,5149.8,5149.8,52000],["2012-04-11",5227.82,5305.85,5227.82,5305.85,38200],["2012-04-12",5305.85,5383.88,5227.82,5305.85,60400],["2012-04-13",5227.82,5305.85,5149.8,5227.82,70200],["2012-04-16",5227.82,5383.88,5227.82,5383.88,76800],["2012-04-17",5383.88,5617.96,5383.88,5461.9,86100],["2012-04-18",5461.9,5617.96,5461.9,5617.96,125400],["2012-04-19",5461.9,5539.93,5383.88,5461.9,137600],["2012-04-20",5461.9,5539.93,5461.9,5461.9,51900],["2012-04-23",5774.01,5774.01,5695.99,5774.01,268800],["2012-04-24",6008.1,6086.12,5774.01,6008.1,138400],["2012-04-25",6008.1,6086.12,5774.01,5852.04,194300],["2012-04-26",5930.07,6242.18,5930.07,6242.18,488400],["2012-04-27",6398.23,6632.31,6164.15,6632.31,200942],["2012-05-02",7022.45,7022.45,7022.45,7022.45,144600],["2012-05-03",7490.61,7490.61,6554.29,6632.31,261600],["2012-05-04",6866.39,7178.5,6866.39,7178.5,395700],["2012-05-07",7646.67,7646.67,7412.59,7646.67,352300],["2012-05-08",8114.83,8114.83,7958.78,8114.83,602300],["2012-05-09",8114.83,8426.94,7724.69,8114.83,253000],["2012-05-10",7958.78,8036.8,7334.56,7334.56,350880],["2012-05-11",7178.5,7568.64,7178.5,7256.53,138800],["2012-05-14",7256.53,7412.59,6866.39,6944.42,424000],["2012-05-15",6866.39,6944.42,6476.26,6554.29,247000],["2012-05-16",6200.0,6642.86,6200.0,6465.71,164900],["2012-05-17",6731.43,6820.0,6465.71,6465.71,81000],["2012-05-18",6465.71,6465.71,6200.0,6465.71,97000],["2012-05-21",6554.29,6820.0,6200.0,6820.0,185600],["2012-05-22",6908.57,7262.86,6554.29,7085.71,287700],["2012-05-23",6820.0,6997.14,6642.86,6642.86,153900],["2012-05-24",6554.29,6731.43,6465.71,6731.43,87000],["2012-05-25",6820.0,7085.71,6642.86,6997.14,62000],["2012-05-28",7262.86,7262.86,6642.86,6731.43,77600],["2012-05-29",6642.86,6820.0,6554.29,6554.29,39700],["2012-05-30",6642.86,6820.0,6554.29,6731.43,65200],["2012-05-31",6465.71,6465.71,6288.57,6288.57,311500],["2012-06-01",6377.14,6377.14,6200.0,6288.57,57500],["2012-06-04",6022.86,6111.43,5934.29,5934.29,1110800],["2012-06-05",6200.0,6200.0,5757.14,6200.0,138300],["2012-06-06",6200.0,6288.57,6022.86,6200.0,147800],["2012-06-07",6288.57,6554.29,6288.57,6554.29,168300],["2012-06-08",6731.43,6908.57,6465.71,6731.43,221000],["2012-06-11",6731.43,6908.57,6554.29,6731.43,94700],["2012-06-12",6642.86,6642.86,6377.14,6554.29,84400],["2012-06-13",6554.29,6820.0,6465.71,6820.0,164800],["2012-06-14",6820.0,6820.0,6465.71,6465.71,56700],["2012-06-15",6554.29,6731.43,6554.29,6554.29,67500],["2012-06-18",6908.57,6908.57,6554.29,6554.29,72800],["2012-06-19",6465.71,6642.86,6377.14,6465.71,42700],["2012-06-20",6642.86,6642.86,6377.14,6465.71,35800],["2012-06-21",6377.14,6554.29,6377.14,6377.14,42700],["2012-06-22",6288.57,6465.71,6200.0,6200.0,24300],["2012-06-25",6200.0,6200.0,6022.86,6022.86,63400],["2012-06-26",6022.86,6111.43,5934.29,6022.86,42400],["2012-06-27",6200.0,6377.14,5934.29,6111.43,40500],["2012-06-28",6200.0,6288.57,5845.71,6111.43,18300],["2012-06-29",6111.43,6288.57,5934.29,6022.86,20500],["2012-07-02",6022.86,6200.0,5757.14,5757.14,48400],["2012-07-03",5757.14,5845.71,5580.0,5845.71,43300],["2012-07-04",5668.57,5845.71,5668.57,5668.57,5500],["2012-07-05",5757.14,6111.43,5668.57,6111.43,36300],["2012-07-06",6111.43,6111.43,5845.71,6022.86,38800],["2012-07-09",5757.14,6111.43,5668.57,6022.86,44800],["2012-07-10",5845.71,6022.86,5845.71,6022.86,25000],["2012-07-11",5934.29,6111.43,5934.29,6111.43,10500],["2012-07-12",6022.86,6111.43,5845.71,6022.86,52200],["2012-07-13",6111.43,6377.14,6111.43,6200.0,69300],["2012-07-16",6288.57,6377.14,6022.86,6111.43,35100],["2012-07-17",5934.29,6288.57,5934.29,6288.57,79700],["2012-07-18",6377.14,6642.86,6288.57,6642.86,241000],["2012-07-19",6908.57,7085.71,6731.43,7085.71,167600],["2012-07-20",7174.29,7351.43,6642.86,6908.57,111100],["2012-07-23",6820.0,6908.57,6642.86,6642.86,56100],["2012-07-24",6554.29,6554.29,6200.0,6465.71,92500],["2012-07-25",6111.43,6465.71,6111.43,6200.0,45600],["2012-07-26",6377.14,6554.29,6200.0,6554.29,30600],["2012-07-27",6465.71,6554.29,6377.14,6465.71,14900],["2012-07-30",6200.0,6465.71,6200.0,6465.71,39400],["2012-07-31",6554.29,6554.29,6200.0,6200.0,25300],["2012-08-01",6200.0,6288.57,6111.43,6111.43,39800],["2012-08-02",6111.43,6465.71,6111.43,6288.57,5200],["2012-08-03",6200.0,6377.14,6200.0,6288.57,31100],["2012-08-06",6288.57,6465.71,6288.57,6288.57,32700],["2012-08-07",6377.14,6377.14,6200.0,6288.57,16100],["2012-08-08",6465.71,6465.71,6288.57,6465.71,7500],["2012-08-09",6465.71,6642.86,6377.14,6465.71,34600],["2012-08-10",6465.71,6465.71,6200.0,6377.14,28200],["2012-08-13",6377.14,6642.86,6377.14,6554.29,76100],["2012-08-14",6554.29,6642.86,6377.14,6554.29,17900],["2012-08-15",6465.71,6554.29,6465.71,6554.29,8800],["2012-08-16",6377.14,6465.71,6377.14,6465.71,6500],["2012-08-17",6377.14,6465.71,6288.57,6465.71,16600],["2012-08-20",6465.71,6642.86,6465.71,6642.86,46400],["2012-08-21",6377.14,6377.14,6200.0,6200.0,59900],["2012-08-22",6111.43,6200.0,5845.71,5845.71,119900],["2012-08-23",5580.0,5668.57,5491.43,5491.43,27100],["2012-08-24",5137.14,5845.71,5137.14,5668.57,149900],["2012-08-27",5402.86,5402.86,5314.29,5314.29,89100],["2012-08-28",5402.86,5491.43,5137.14,5491.43,18900],["2012-08-29",5491.43,5845.71,5491.43,5845.71,30800],["2012-08-30",5668.57,5668.57,5580.0,5580.0,62000],["2012-08-31",5402.86,5580.0,5402.86,5491.43,43900],["2012-09-04",5580.0,5668.57,5580.0,5668.57,21600],["2012-09-05",5580.0,5580.0,5402.86,5491.43,11400],["2012-09-06",5491.43,5491.43,5402.86,5491.43,10600],["2012-09-07",5402.86,5491.43,5402.86,5491.43,10500],["2012-09-10",5314.29,5314.29,5137.14,5225.71,50500],["2012-09-11",5137.14,5314.29,4871.43,5048.57,24400],["2012-09-12",5048.57,5225.71,5048.57,5225.71,17500],["2012-09-13",5137.14,5225.71,5048.57,5225.71,24600],["2012-09-14",5314.29,5580.0,5225.71,5491.43,74600],["2012-09-17",5402.86,5402.86,5137.14,5225.71,61300],["2012-09-18",5225.71,5225.71,5048.57,5137.14,22600],["2012-09-19",5048.57,5225.71,5048.57,5225.71,13300],["2012-09-20",4960.0,5048.57,4960.0,5048.57,18400],["2012-09-21",5137.14,5137.14,5048.57,5137.14,31400],["2012-09-24",5137.14,5137.14,4960.0,5137.14,20100],["2012-09-25",5048.57,5137.14,4960.0,5137.14,19100],["2012-09-26",5137.14,5225.71,5137.14,5225.71,47800],["2012-09-27",5048.57,5137.14,5048.57,5048.57,43600],["2012-09-28",5048.57,5137.14,5048.57,5048.57,9100],["2012-10-01",4960.0,4960.0,4782.86,4871.43,102900],["2012-10-02",4871.43,4871.43,4694.29,4782.86,38600],["2012-10-03",4782.86,4871.43,4782.86,4871.43,30900],["2012-10-04",4871.43,4871.43,4782.86,4871.43,5100],["2012-10-05",4694.29,4871.43,4694.29,4871.43,21000],["2012-10-08",4871.43,4960.0,4782.86,4960.0,31100],["2012-10-09",4960.0,5048.57,4960.0,4960.0,26500],["2012-10-10",4871.43,5048.57,4871.43,5048.57,99100],["2012-10-11",5048.57,5225.71,4960.0,4960.0,124300],["2012-10-12",5048.57,5048.57,4871.43,4960.0,32600],["2012-10-15",4871.43,4960.0,4782.86,4960.0,14000],["2012-10-16",4960.0,5137.14,4960.0,4960.0,76000],["2012-10-17",5048.57,5048.57,4960.0,5048.57,32400],["2012-10-18",5048.57,5314.29,5048.57,5225.71,130100],["2012-10-19",5225.71,5225.71,5048.57,5137.14,53700],["2012-10-22",5048.57,5137.14,4960.0,5137.14,28800],["2012-10-23",5314.29,5314.29,4960.0,5048.57,25600],["2012-10-24",5048.57,5137.14,4960.0,4960.0,39600],["2012-10-25",4960.0,5048.57,4871.43,5048.57,27800],["2012-10-26",5048.57,5048.57,4960.0,5048.57,14900],["2012-10-29",5048.57,5048.57,4960.0,5048.57,34500],["2012-10-30",5048.57,5137.14,4960.0,5048.57,31600],["2012-10-31",4960.0,5048.57,4871.43,4871.43,27900],["2012-11-01",4960.0,5048.57,4960.0,5048.57,1300],["2012-11-02",4871.43,4871.43,4782.86,4782.86,55800],["2012-11-05",4782.86,4782.86,4605.71,4605.71,52000],["2012-11-06",4782.86,4782.86,4694.29,4782.86,41000],["2012-11-07",4694.29,4782.86,4694.29,4782.86,65500],["2012-11-08",4694.29,4694.29,4694.29,4694.29,12000],["2012-11-09",4694.29,4871.43,4605.71,4871.43,15000],["2012-11-12",4871.43,4960.0,4694.29,4960.0,23300],["2012-11-13",4782.86,4871.43,4782.86,4871.43,9500],["2012-11-14",4871.43,4871.43,4694.29,4694.29,40800],["2012-11-15",4871.43,4871.43,4605.71,4782.86,50100],["2012-11-16",4694.29,4782.86,4694.29,4782.86,1800],["2012-11-19",4782.86,4871.43,4694.29,4782.86,106500],["2012-11-20",4782.86,4782.86,4782.86,4782.86,0],["2012-11-21",4782.86,4782.86,4782.86,4782.86,60000],["2012-11-22",4694.29,4782.86,4694.29,4782.86,3800],["2012-11-23",4694.29,4782.86,4605.71,4605.71,17400],["2012-11-26",4694.29,4782.86,4694.29,4782.86,18200],["2012-11-27",4782.86,4782.86,4694.29,4694.29,300],["2012-11-28",4694.29,4871.43,4694.29,4782.86,16600],["2012-11-29",4782.86,4871.43,4782.86,4871.43,13500],["2012-11-30",4871.43,4960.0,4782.86,4871.43,32100],["2012-12-03",4782.86,4871.43,4782.86,4871.43,3600],["2012-12-04",4960.0,4960.0,4960.0,4960.0,5000],["2012-12-05",4960.0,4960.0,4960.0,4960.0,36200],["2012-12-06",4871.43,4871.43,4782.86,4871.43,158000],["2012-12-07",4871.43,4871.43,4782.86,4871.43,87600],["2012-12-10",4871.43,5048.57,4871.43,5048.57,21600],["2012-12-11",4871.43,4960.0,4871.43,4871.43,41900],["2012-12-12",4960.0,5137.14,4960.0,5048.57,106400],["2012-12-13",4960.0,4960.0,4960.0,4960.0,49200],["2012-12-14",4960.0,4960.0,4871.43,4960.0,43400],["2012-12-17",4871.43,4871.43,4871.43,4871.43,60600],["2012-12-18",4960.0,4960.0,4782.86,4871.43,112900],["2012-12-19",4871.43,4960.0,4782.86,4871.43,21600],["2012-12-20",4871.43,4960.0,4871.43,4960.0,102200],["2012-12-21",5048.57,5048.57,4782.86,4871.43,45100],["2012-12-24",4871.43,5048.57,4871.43,5048.57,36600],["2012-12-25",4960.0,4960.0,4871.43,4871.43,7000],["2012-12-26",4871.43,5048.57,4782.86,5048.57,36900],["2012-12-27",5048.57,5137.14,5048.57,5137.14,163700],["2012-12-28",5048.57,5137.14,5048.57,5137.14,124700],["2013-01-02",5225.71,5491.43,5225.71,5491.43,241600],["2013-01-03",5668.57,5845.71,5491.43,5668.57,226800],["2013-01-04",5580.0,5757.14,5491.43,5668.57,70600],["2013-01-07",5757.14,5757.14,5491.43,5668.57,194900],["2013-01-08",5491.43,5580.0,5402.86,5491.43,211800],["2013-01-09",5580.0,5580.0,5225.71,5402.86,207900],["2013-01-10",5402.86,5491.43,5314.29,5491.43,38800],["2013-01-11",5491.43,5580.0,5491.43,5580.0,67000],["2013-01-14",5491.43,5580.0,5491.43,5580.0,29300],["2013-01-15",5491.43,5668.57,5491.43,5668.57,94200],["2013-01-16",5668.57,5757.14,5580.0,5580.0,238900],["2013-01-17",5491.43,5668.57,5402.86,5580.0,174700],["2013-01-18",5491.43,5580.0,5402.86,5580.0,87100],["2013-01-21",5580.0,5580.0,5402.86,5402.86,78600],["2013-01-22",5580.0,5580.0,5225.71,5314.29,63600],["2013-01-23",5314.29,5314.29,5137.14,5137.14,105700],["2013-01-24",5314.29,5402.86,5137.14,5402.86,84500],["2013-01-25",5491.43,5491.43,5314.29,5402.86,55900],["2013-01-28",5491.43,5580.0,5491.43,5491.43,92700],["2013-01-29",5314.29,5580.0,5314.29,5314.29,44100],["2013-01-30",5314.29,5491.43,5314.29,5402.86,116600],["2013-01-31",5491.43,5491.43,5314.29,5491.43,36400],["2013-02-01",5402.86,5491.43,5314.29,5491.43,76900],["2013-02-04",5402.86,5402.86,5314.29,5402.86,52000],["2013-02-05",5402.86,5402.86,5314.29,5402.86,52400],["2013-02-06",5491.43,5580.0,5491.43,5580.0,44200],["2013-02-07",5491.43,5668.57,5491.43,5580.0,109900],["2013-02-08",5491.43,5757.14,5491.43,5757.14,46800],["2013-02-18",5757.14,6288.57,5757.14,6288.57,186000],["2013-02-19",6200.0,6200.0,5934.29,6022.86,100000],["2013-02-20",5934.29,6200.0,5934.29,6111.43,98800],["2013-02-21",6022.86,6022.86,5668.57,5668.57,166500],["2013-02-22",5757.14,5757.14,5402.86,5757.14,168500],["2013-02-25",5757.14,5845.71,5757.14,5845.71,104100],["2013-02-26",5845.71,5845.71,5491.43,5491.43,79400],["2013-02-27",5491.43,5668.57,5491.43,5668.57,46100],["2013-02-28",5757.14,5757.14,5580.0,5668.57,47300],["2013-03-01",5668.57,5757.14,5668.57,5757.14,24100],["2013-03-04",5668.57,5668.57,5402.86,5491.43,82700],["2013-03-05",5402.86,5491.43,5402.86,5491.43,187500],["2013-03-06",5491.43,5668.57,5491.43,5668.57,55600],["2013-03-07",5580.0,5580.0,5491.43,5491.43,53500],["2013-03-08",5491.43,5580.0,5491.43,5580.0,107800],["2013-03-11",5580.0,5845.71,5580.0,5757.14,38100],["2013-03-12",5757.14,5845.71,5668.57,5845.71,259800],["2013-03-13",5757.14,5934.29,5757.14,5757.14,132500],["2013-03-14",5845.71,5845.71,5757.14,5845.71,124300],["2013-03-15",5757.14,5845.71,5757.14,5845.71,32400],["2013-03-18",5757.14,5845.71,5757.14,5757.14,47200],["2013-03-19",5757.14,5934.29,5757.14,5845.71,105200],["2013-03-20",5934.29,6022.86,5934.29,6022.86,36900],["2013-03-21",5934.29,6022.86,5845.71,5845.71,90700],["2013-03-22",5934.29,5934.29,5845.71,5845.71,257800],["2013-03-25",5845.71,5934.29,5757.14,5934.29,36300],["2013-03-26",5845.71,5934.29,5845.71,5934.29,79800],["2013-03-27",5845.71,5934.29,5757.14,5934.29,92300],["2013-03-28",5845.71,5934.29,5845.71,5934.29,144700],["2013-03-29",5845.71,6022.86,5845.71,6022.86,135500],["2013-04-01",5934.29,6022.86,5845.71,6022.86,32700],["2013-04-02",6022.86,6200.0,6022.86,6111.43,177400],["2013-04-03",6111.43,6200.0,6111.43,6111.43,91900],["2013-04-04",6111.43,6200.0,6022.86,6022.86,77600],["2013-04-05",6022.86,6111.43,5934.29,6111.43,31500],["2013-04-08",6200.0,6465.71,6111.43,6288.57,73100],["2013-04-09",6377.14,6377.14,6200.0,6288.57,20100],["2013-04-10",6200.0,6288.57,6200.0,6200.0,108400],["2013-04-11",6200.0,6377.14,6200.0,6288.57,70900],["2013-04-12",6377.14,6377.14,6200.0,6288.57,41500],["2013-04-15",6288.57,6288.57,6111.43,6288.57,95300],["2013-04-16",6200.0,6288.57,6111.43,6200.0,101200],["2013-04-17",6200.0,6288.57,6200.0,6200.0,89300],["2013-04-18",6200.0,6200.0,6022.86,6111.43,28000],["2013-04-22",6022.86,6022.86,5934.29,5934.29,54300],["2013-04-23",6022.86,6022.86,5845.71,5934.29,34200],["2013-04-24",5934.29,5934.29,5934.29,5934.29,38400],["2013-04-25",6022.86,6111.43,6022.86,6111.43,6000],["2013-04-26",6022.86,6111.43,6022.86,6111.43,28500],["2013-05-02",6022.86,6111.43,6022.86,6111.43,15200],["2013-05-03",6111.43,6111.43,6022.86,6111.43,16000],["2013-05-06",6111.43,6200.0,6111.43,6200.0,73600],["2013-05-07",6111.43,6200.0,6111.43,6200.0,30800],["2013-05-08",6111.43,6200.0,5934.29,6200.0,164000],["2013-05-09",6200.0,6288.57,6200.0,6200.0,33400],["2013-05-10",6200.0,6200.0,6111.43,6200.0,39500],["2013-05-13",6200.0,6200.0,6200.0,6200.0,51000],["2013-05-14",6111.43,6111.43,6022.86,6111.43,15300],["2013-05-15",6022.86,6111.43,6022.86,6111.43,4000],["2013-05-16",6111.43,6111.43,6022.86,6022.86,13000],["2013-05-17",6022.86,6022.86,6022.86,6022.86,9800],["2013-05-20",5934.29,6022.86,5934.29,6022.86,27700],["2013-05-21",5934.29,6022.86,5934.29,5934.29,76400],["2013-05-22",6022.86,6111.43,5934.29,6111.43,23800],["2013-05-23",6111.43,6111.43,6111.43,6111.43,19120],["2013-05-24",6200.0,6288.57,6111.43,6288.57,150500],["2013-05-27",6377.14,6377.14,6200.0,6288.57,69700],["2013-05-28",6288.57,6377.14,5668.57,6200.0,75300],["2013-05-29",6288.57,6377.14,6111.43,6288.57,331500],["2013-05-30",6200.0,6377.14,6200.0,6377.14,326700],["2013-05-31",6377.14,6465.71,6200.0,6377.14,242100],["2013-06-03",6465.71,6554.29,6288.57,6465.71,193900],["2013-06-04",6554.29,6554.29,6288.57,6377.14,143700],["2013-06-05",6377.14,6465.71,6288.57,6377.14,73700],["2013-06-06",6288.57,6377.14,6288.57,6377.14,95300],["2013-06-07",6377.14,6377.14,6288.57,6377.14,82300],["2013-06-10",6377.14,6465.71,6288.57,6288.57,161600],["2013-06-11",6377.14,6377.14,6288.57,6377.14,75700],["2013-06-12",6377.14,6465.71,6377.14,6465.71,222100],["2013-06-13",6465.71,6554.29,6377.14,6554.29,207000],["2013-06-14",6465.71,6465.71,6377.14,6465.71,151400],["2013-06-17",6465.71,6465.71,6200.0,6288.57,116900],["2013-06-18",6288.57,6377.14,6288.57,6377.14,569100],["2013-06-19",6288.57,6377.14,6288.57,6288.57,141700],["2013-06-20",6288.57,6377.14,6200.0,6377.14,77800],["2013-06-21",6288.57,6288.57,6200.0,6200.0,182500],["2013-06-24",6200.0,6400.0,6100.0,6200.0,35600],["2013-06-25",6100.0,6100.0,5900.0,6000.0,79400],["2013-06-26",6000.0,6000.0,5900.0,5900.0,21300],["2013-06-27",6000.0,6100.0,5900.0,6100.0,69100],["2013-06-28",6000.0,6100.0,6000.0,6100.0,50700],["2013-07-01",6000.0,6100.0,6000.0,6100.0,138700],["2013-07-02",6100.0,6100.0,6100.0,6100.0,3000],["2013-07-03",6000.0,6100.0,6000.0,6000.0,46900],["2013-07-04",6100.0,6100.0,5400.0,6100.0,23500],["2013-07-05",6000.0,6000.0,6000.0,6000.0,21000],["2013-07-08",6000.0,6100.0,6000.0,6100.0,63300],["2013-07-09",6000.0,6100.0,6000.0,6100.0,24400],["2013-07-10",6100.0,6100.0,6000.0,6000.0,14400],["2013-07-11",6000.0,6100.0,6000.0,6100.0,10700],["2013-07-12",6100.0,6100.0,6000.0,6000.0,30600],["2013-07-15",6000.0,6000.0,6000.0,6000.0,43400],["2013-07-16",6000.0,6000.0,6000.0,6000.0,23000],["2013-07-17",6000.0,6100.0,6000.0,6100.0,4500],["2013-07-18",6000.0,6100.0,6000.0,6100.0,12100],["2013-07-19",6100.0,6100.0,6000.0,6100.0,12000],["2013-07-22",6100.0,6200.0,6000.0,6100.0,16400],["2013-07-23",6000.0,6100.0,6000.0,6100.0,11600],["2013-07-24",6000.0,6000.0,6000.0,6000.0,35500],["2013-07-25",6000.0,6000.0,5800.0,5800.0,35400],["2013-07-26",6000.0,6100.0,5900.0,5900.0,35700],["2013-07-29",6000.0,6000.0,5900.0,6000.0,78300],["2013-07-30",6000.0,6000.0,5900.0,6000.0,28000],["2013-07-31",5900.0,6000.0,5900.0,6000.0,10100],["2013-08-01",5900.0,6000.0,5900.0,6000.0,1700],["2013-08-02",6000.0,6000.0,5900.0,6000.0,34900],["2013-08-05",5900.0,6000.0,5900.0,6000.0,30100],["2013-08-06",5900.0,5900.0,5800.0,5900.0,19700],["2013-08-07",5900.0,6000.0,5900.0,6000.0,19100],["2013-08-08",5900.0,6000.0,5900.0,6000.0,39800],["2013-08-09",6000.0,6000.0,5900.0,5900.0,12900],["2013-08-12",5900.0,5900.0,5900.0,5900.0,900],["2013-08-13",6000.0,6000.0,5900.0,5900.0,25400],["2013-08-14",5900.0,5900.0,5800.0,5900.0,51200],["2013-08-15",5800.0,6000.0,5800.0,5900.0,9500],["2013-08-16",6000.0,6000.0,6000.0,6000.0,7000],["2013-08-19",6000.0,6000.0,5900.0,5900.0,165750],["2013-08-20",5900.0,6000.0,5900.0,6000.0,107200],["2013-08-21",6000.0,6000.0,5900.0,5900.0,22200],["2013-08-22",6000.0,6000.0,5900.0,5900.0,19900],["2013-08-23",5900.0,6000.0,5900.0,6000.0,26700],["2013-08-26",5900.0,6000.0,5900.0,6000.0,69700],["2013-08-27",5900.0,5900.0,5900.0,5900.0,27900],["2013-08-28",5900.0,5900.0,5800.0,5800.0,55300],["2013-08-29",5800.0,5800.0,5700.0,5800.0,27300],["2013-08-30",5800.0,5800.0,5800.0,5800.0,36900],["2013-09-03",5800.0,5800.0,5800.0,5800.0,69300],["2013-09-04",5800.0,5800.0,5800.0,5800.0,32600],["2013-09-05",5800.0,5900.0,5600.0,5900.0,51200],["2013-09-06",5800.0,5800.0,5800.0,5800.0,3000],["2013-09-09",5800.0,5800.0,5800.0,5800.0,10000],["2013-09-10",5800.0,5900.0,5800.0,5800.0,25700],["2013-09-11",5800.0,5800.0,5800.0,5800.0,800],["2013-09-12",5800.0,5800.0,5800.0,5800.0,11000],["2013-09-13",5800.0,5800.0,5800.0,5800.0,3200],["2013-09-16",5800.0,5800.0,5800.0,5800.0,10800],["2013-09-17",5800.0,5800.0,5800.0,5800.0,0],["2013-09-18",5800.0,5800.0,5800.0,5800.0,0],["2013-09-19",5700.0,5700.0,5700.0,5700.0,6000],["2013-09-20",5700.0,5700.0,5600.0,5600.0,5000],["2013-09-23",5600.0,5600.0,5600.0,5600.0,700],["2013-09-24",5600.0,5900.0,5600.0,5800.0,53200],["2013-09-25",5800.0,5900.0,5800.0,5900.0,61400],["2013-09-26",5900.0,5900.0,5800.0,5900.0,47700],["2013-09-27",5800.0,6000.0,5800.0,5900.0,21400],["2013-09-30",5900.0,6000.0,5900.0,6000.0,30400],["2013-10-01",5900.0,6100.0,5900.0,6000.0,57800],["2013-10-02",5900.0,5900.0,5900.0,5900.0,100],["2013-10-03",6000.0,6000.0,5900.0,6000.0,7000],["2013-10-04",6000.0,6000.0,5900.0,6000.0,17300],["2013-10-07",6000.0,6100.0,6000.0,6000.0,21100],["2013-10-08",6000.0,6000.0,5900.0,5900.0,8900],["2013-10-09",6000.0,6000.0,5900.0,5900.0,3840],["2013-10-10",5900.0,5900.0,5900.0,5900.0,1900],["2013-10-11",5900.0,5900.0,5900.0,5900.0,500],["2013-10-14",5900.0,5900.0,5900.0,5900.0,3500],["2013-10-15",5900.0,6000.0,5800.0,6000.0,4900],["2013-10-16",5900.0,5900.0,5900.0,5900.0,1800],["2013-10-17",6000.0,6000.0,5900.0,5900.0,15000],["2013-10-18",6000.0,6000.0,5900.0,5900.0,15800],["2013-10-21",5900.0,5900.0,5800.0,5900.0,5400],["2013-10-22",5900.0,5900.0,5800.0,5900.0,13100],["2013-10-23",5900.0,5900.0,5900.0,5900.0,2700],["2013-10-24",5900.0,5900.0,5800.0,5800.0,12500],["2013-10-25",5900.0,6100.0,5900.0,5900.0,40100],["2013-10-28",5900.0,5900.0,5900.0,5900.0,2940],["2013-10-29",6000.0,6000.0,5900.0,5900.0,4300],["2013-10-30",6000.0,6000.0,5900.0,5900.0,8500],["2013-10-31",5800.0,5900.0,5800.0,5900.0,2400],["2013-11-01",5900.0,5900.0,5900.0,5900.0,57600],["2013-11-04",5900.0,6200.0,5900.0,6200.0,50700],["2013-11-05",6100.0,6300.0,6100.0,6300.0,123300],["2013-11-06",6300.0,6400.0,6300.0,6300.0,56100],["2013-11-07",6400.0,6400.0,6300.0,6300.0,44900],["2013-11-08",6300.0,6400.0,6300.0,6400.0,128500],["2013-11-11",6400.0,6500.0,6300.0,6500.0,88600],["2013-11-12",6400.0,6500.0,6400.0,6400.0,19500],["2013-11-13",6400.0,6400.0,6300.0,6300.0,35000],["2013-11-14",6300.0,6400.0,6300.0,6400.0,10000],["2013-11-15",6400.0,6500.0,6400.0,6500.0,11700],["2013-11-18",6500.0,6600.0,6500.0,6500.0,40200],["2013-11-19",6500.0,6600.0,6500.0,6600.0,32800],["2013-11-20",6500.0,6800.0,6500.0,6800.0,29000],["2013-11-21",6800.0,7000.0,6800.0,6800.0,92700],["2013-11-22",6700.0,6800.0,6600.0,6800.0,12760],["2013-11-25",6800.0,6900.0,6800.0,6800.0,22548],["2013-11-26",6800.0,6800.0,6600.0,6700.0,24400],["2013-11-27",6600.0,6800.0,6600.0,6800.0,1225],["2013-11-28",6700.0,6800.0,6600.0,6800.0,14900],["2013-11-29",6600.0,6700.0,6600.0,6600.0,15800],["2013-12-02",6500.0,6600.0,6500.0,6600.0,8300],["2013-12-03",6600.0,6700.0,6500.0,6700.0,20500],["2013-12-04",6600.0,6700.0,6600.0,6700.0,22200],["2013-12-05",6600.0,6700.0,6500.0,6700.0,36200],["2013-12-06",6700.0,6700.0,6500.0,6700.0,3900],["2013-12-09",6600.0,6600.0,6500.0,6600.0,2100],["2013-12-10",6600.0,6800.0,6600.0,6800.0,82800],["2013-12-11",6800.0,6900.0,6600.0,6600.0,25938],["2013-12-12",6600.0,6700.0,6600.0,6700.0,11710],["2013-12-13",6600.0,6600.0,6600.0,6600.0,1000],["2013-12-16",6600.0,6600.0,6600.0,6600.0,4800],["2013-12-17",6700.0,6800.0,6700.0,6800.0,17300],["2013-12-18",6700.0,6700.0,6700.0,6700.0,23410],["2013-12-19",6700.0,6800.0,6700.0,6800.0,35220],["2013-12-20",6700.0,6800.0,6700.0,6800.0,12651],["2013-12-23",6800.0,6800.0,6700.0,6800.0,4800],["2013-12-24",6700.0,6700.0,6700.0,6700.0,9000],["2013-12-25",6700.0,6700.0,6600.0,6700.0,31000],["2013-12-26",6700.0,6700.0,6600.0,6700.0,6000],["2013-12-27",6700.0,6700.0,6700.0,6700.0,6000],["2013-12-30",6700.0,6700.0,6500.0,6700.0,15400],["2013-12-31",6500.0,6600.0,6500.0,6600.0,4000],["2014-01-02",6600.0,6600.0,6600.0,6600.0,9500],["2014-01-03",6700.0,6800.0,6600.0,6700.0,77600],["2014-01-06",6600.0,6800.0,6600.0,6800.0,3000],["2014-01-07",6700.0,6800.0,6600.0,6700.0,21300],["2014-01-08",6700.0,6800.0,6600.0,6800.0,33730],["2014-01-09",6800.0,7000.0,6800.0,6900.0,87300],["2014-01-10",6900.0,6900.0,6800.0,6800.0,32100],["2014-01-13",6800.0,7000.0,6800.0,7000.0,48400],["2014-01-14",6900.0,7000.0,6900.0,7000.0,77310],["2014-01-15",7000.0,7100.0,6900.0,7000.0,174300],["2014-01-16",7000.0,7100.0,7000.0,7100.0,29000],["2014-01-17",7100.0,7300.0,7100.0,7200.0,105000],["2014-01-20",7200.0,7200.0,7000.0,7000.0,47000],["2014-01-21",7100.0,7100.0,7000.0,7000.0,22900],["2014-01-22",7100.0,7300.0,7100.0,7200.0,77700],["2014-01-23",7200.0,7200.0,7100.0,7200.0,37100],["2014-01-24",7200.0,7400.0,7100.0,7200.0,103400],["2014-01-27",7200.0,7700.0,7100.0,7300.0,88100],["2014-02-06",7200.0,7300.0,7100.0,7300.0,4500],["2014-02-07",7400.0,7400.0,7300.0,7400.0,28200],["2014-02-10",7300.0,7400.0,7200.0,7400.0,37000],["2014-02-11",7400.0,7400.0,7100.0,7100.0,74900],["2014-02-12",7200.0,7300.0,7100.0,7200.0,28000],["2014-02-13",7200.0,7300.0,7200.0,7300.0,33900],["2014-02-14",7300.0,7400.0,7100.0,7300.0,52238],["2014-02-17",7300.0,7400.0,7300.0,7300.0,80400],["2014-02-18",7300.0,7400.0,7200.0,7300.0,119600],["2014-02-19",7400.0,7900.0,7400.0,7800.0,358400],["2014-02-20",7800.0,8000.0,7300.0,7400.0,172300],["2014-02-21",7400.0,7500.0,7300.0,7500.0,37000],["2014-02-24",7500.0,7500.0,7300.0,7500.0,60700],["2014-02-25",7300.0,7400.0,7300.0,7400.0,31200],["2014-02-26",7500.0,7500.0,7300.0,7500.0,151800],["2014-02-27",7400.0,7600.0,7400.0,7500.0,125342],["2014-02-28",7400.0,7500.0,7400.0,7500.0,21700],["2014-03-03",7500.0,7500.0,7000.0,7400.0,80800],["2014-03-04",7200.0,7300.0,7100.0,7300.0,29400],["2014-03-05",7300.0,7400.0,7200.0,7300.0,43900],["2014-03-06",7300.0,7400.0,7200.0,7300.0,69205],["2014-03-07",7500.0,7500.0,7300.0,7400.0,160900],["2014-03-10",7400.0,7800.0,7300.0,7700.0,215499],["2014-03-11",7800.0,8100.0,7800.0,7900.0,339030],["2014-03-12",8000.0,8000.0,7700.0,7800.0,98600],["2014-03-13",7600.0,7900.0,7600.0,7800.0,225610],["2014-03-14",7800.0,7900.0,7600.0,7700.0,141040],["2014-03-17",7700.0,7800.0,7500.0,7700.0,261720],["2014-03-18",7700.0,7900.0,7700.0,7900.0,90500],["2014-03-19",7800.0,7900.0,7700.0,7800.0,114400],["2014-03-20",7800.0,8000.0,7800.0,7800.0,167750],["2014-03-21",7800.0,8000.0,7800.0,8000.0,97840],["2014-03-24",8000.0,8800.0,8000.0,8700.0,444300],["2014-03-25",8800.0,9000.0,8500.0,8600.0,270300],["2014-03-26",8300.0,8500.0,7900.0,8000.0,284020],["2014-03-27",7900.0,8000.0,7700.0,8000.0,60400],["2014-03-28",8200.0,8200.0,8000.0,8000.0,39600],["2014-03-31",8200.0,8300.0,8000.0,8200.0,73000],["2014-04-01",8200.0,8200.0,7700.0,8100.0,99300],["2014-04-02",7700.0,8000.0,7400.0,7800.0,133000],["2014-04-03",7800.0,7900.0,7800.0,7900.0,43100],["2014-04-04",7800.0,7900.0,7700.0,7800.0,23500],["2014-04-07",7800.0,7800.0,7500.0,7800.0,61000],["2014-04-08",7900.0,7900.0,7800.0,7800.0,17700],["2014-04-10",8500.0,8500.0,7800.0,8200.0,88200],["2014-04-11",8200.0,8300.0,8000.0,8300.0,477603],["2014-04-14",8400.0,8900.0,8400.0,8700.0,466050],["2014-04-15",8700.0,8700.0,8000.0,8400.0,118700],["2014-04-16",8300.0,8300.0,7600.0,8000.0,111300],["2014-04-17",8000.0,8200.0,7600.0,8100.0,65700],["2014-04-18",8500.0,8500.0,7700.0,8000.0,48700],["2014-04-21",8000.0,8000.0,7300.0,7300.0,85540],["2014-04-22",7400.0,7800.0,7400.0,7800.0,55500],["2014-04-23",8000.0,8000.0,7500.0,7800.0,18200],["2014-04-24",7800.0,7900.0,7800.0,7800.0,1101500],["2014-04-25",7800.0,8000.0,7700.0,7900.0,41200],["2014-04-28",7900.0,7900.0,7500.0,7500.0,7500],["2014-04-29",7900.0,7900.0,7400.0,7800.0,26100],["2014-05-05",7800.0,7800.0,7300.0,7700.0,32700],["2014-05-06",7300.0,7500.0,7000.0,7300.0,93800],["2014-05-07",7400.0,7400.0,6800.0,6800.0,24000],["2014-05-08",6900.0,6900.0,6200.0,6200.0,138100],["2014-05-09",6300.0,6800.0,6200.0,6700.0,12300],["2014-05-12",6900.0,6900.0,6100.0,6300.0,61500],["2014-05-13",6100.0,6300.0,5800.0,5900.0,112600],["2014-05-14",5800.0,6300.0,5800.0,6300.0,29500],["2014-05-15",6600.0,6600.0,5700.0,6200.0,56600],["2014-05-16",6000.0,6200.0,5800.0,6200.0,36800],["2014-05-19",5900.0,6200.0,5900.0,6200.0,60600],["2014-05-20",6100.0,6300.0,6000.0,6200.0,77800],["2014-05-21",6200.0,6600.0,6200.0,6600.0,124700],["2014-05-22",6500.0,6500.0,6200.0,6200.0,61500],["2014-05-23",6400.0,6400.0,6100.0,6100.0,56800],["2014-05-26",6100.0,6200.0,6100.0,6100.0,63700],["2014-05-27",6200.0,6400.0,6100.0,6400.0,76100],["2014-05-28",6500.0,6500.0,6100.0,6400.0,75000],["2014-05-29",6200.0,6300.0,6200.0,6200.0,19400],["2014-05-30",6100.0,6200.0,6100.0,6100.0,28100],["2014-06-02",6400.0,6400.0,6100.0,6200.0,52400],["2014-06-03",6200.0,6200.0,6100.0,6200.0,29500],["2014-06-04",6100.0,6100.0,5900.0,5900.0,52600],["2014-06-05",6000.0,6000.0,5900.0,6000.0,155800],["2014-06-06",6000.0,6100.0,6000.0,6100.0,19800],["2014-06-09",6000.0,6200.0,6000.0,6100.0,191000],["2014-06-10",6100.0,6100.0,6000.0,6000.0,29600],["2014-06-11",6000.0,6200.0,6000.0,6200.0,41500],["2014-06-12",6100.0,6200.0,6100.0,6100.0,97900],["2014-06-13",6200.0,6200.0,6100.0,6100.0,2500],["2014-06-16",6100.0,6200.0,6100.0,6200.0,21200],["2014-06-17",6200.0,6300.0,6200.0,6200.0,42700],["2014-06-18",6300.0,6400.0,6200.0,6300.0,40400],["2014-06-19",6200.0,6300.0,6100.0,6300.0,58200],["2014-06-20",6200.0,6400.0,6200.0,6300.0,17400],["2014-06-23",6200.0,6200.0,6200.0,6200.0,20305],["2014-06-24",6300.0,6300.0,6100.0,6100.0,439600],["2014-06-25",6400.0,6500.0,6300.0,6300.0,87400],["2014-06-26",6300.0,6400.0,6300.0,6400.0,99200],["2014-06-27",6400.0,6500.0,6300.0,6500.0,214800],["2014-06-30",6500.0,6500.0,6300.0,6400.0,70000],["2014-07-01",6300.0,6400.0,6300.0,6400.0,17600],["2014-07-02",6300.0,6400.0,6300.0,6300.0,166300],["2014-07-03",6400.0,6600.0,6400.0,6500.0,465600],["2014-07-04",6500.0,6800.0,6500.0,6800.0,288800],["2014-07-07",6900.0,6900.0,6600.0,6800.0,172900],["2014-07-08",6700.0,6700.0,6600.0,6700.0,225605],["2014-07-09",6700.0,6800.0,6600.0,6600.0,232700],["2014-07-10",6600.0,6600.0,6400.0,6500.0,163300],["2014-07-11",6500.0,6600.0,6500.0,6600.0,64700],["2014-07-14",6600.0,6600.0,6500.0,6500.0,19900],["2014-07-15",6600.0,6600.0,6500.0,6600.0,130100],["2014-07-16",6700.0,6700.0,6600.0,6600.0,155705],["2014-07-17",6700.0,6700.0,6400.0,6600.0,84000],["2014-07-18",6700.0,6700.0,6500.0,6600.0,95800],["2014-07-21",6600.0,6700.0,6400.0,6400.0,105000],["2014-07-22",6600.0,6600.0,6200.0,6300.0,118100],["2014-07-23",6500.0,6500.0,6300.0,6400.0,20900],["2014-07-24",6500.0,6500.0,6300.0,6400.0,92300],["2014-07-25",6600.0,6600.0,6200.0,6300.0,74850],["2014-07-28",6200.0,6200.0,6000.0,6100.0,181900],["2014-07-29",6100.0,6200.0,6000.0,6100.0,160100],["2014-07-30",6200.0,6200.0,6000.0,6000.0,154900],["2014-07-31",5900.0,6200.0,5900.0,6200.0,134400],["2014-08-01",6000.0,6300.0,6000.0,6100.0,165900],["2014-08-04",6100.0,6200.0,6100.0,6200.0,128400],["2014-08-05",6300.0,6300.0,6100.0,6300.0,119100],["2014-08-06",6200.0,6300.0,6200.0,6300.0,134400],["2014-08-07",6100.0,6200.0,6100.0,6200.0,38000],["2014-08-08",6200.0,6300.0,6200.0,6300.0,145200],["2014-08-11",6300.0,6300.0,6200.0,6300.0,83400],["2014-08-12",6100.0,6300.0,6100.0,6300.0,125700],["2014-08-13",6300.0,6700.0,6300.0,6700.0,477800],["2014-08-14",6600.0,6700.0,6500.0,6500.0,198410],["2014-08-15",6400.0,6500.0,6400.0,6500.0,139400],["2014-08-18",6500.0,6600.0,6400.0,6500.0,223800],["2014-08-19",6400.0,6600.0,6400.0,6500.0,157000],["2014-08-20",6500.0,6500.0,6400.0,6500.0,13200],["2014-08-21",6400.0,6400.0,6300.0,6300.0,219200],["2014-08-22",6400.0,6500.0,6400.0,6500.0,162500],["2014-08-25",6500.0,6500.0,6400.0,6500.0,361700],["2014-08-26",6500.0,6600.0,6400.0,6500.0,189730],["2014-08-27",6500.0,6600.0,6400.0,6500.0,143300],["2014-08-28",6500.0,6500.0,6400.0,6500.0,158400],["2014-08-29",6500.0,6900.0,6500.0,6800.0,345100],["2014-09-03",6800.0,6900.0,6700.0,6800.0,223800],["2014-09-04",6800.0,6800.0,6700.0,6800.0,131900],["2014-09-05",6700.0,6800.0,6600.0,6700.0,225300],["2014-09-08",6700.0,6800.0,6600.0,6800.0,225500],["2014-09-09",6700.0,6700.0,6400.0,6500.0,297010],["2014-09-10",6500.0,6500.0,6400.0,6500.0,143400],["2014-09-11",6500.0,6600.0,6400.0,6500.0,80600],["2014-09-12",6500.0,6600.0,6400.0,6500.0,85900],["2014-09-15",6500.0,6700.0,6500.0,6500.0,140620],["2014-09-16",6400.0,6500.0,6400.0,6500.0,96400],["2014-09-17",6500.0,6600.0,6400.0,6400.0,151000],["2014-09-18",6400.0,6400.0,6300.0,6400.0,138620],["2014-09-19",6300.0,6500.0,6300.0,6500.0,59400],["2014-09-22",6500.0,6500.0,6300.0,6400.0,69510],["2014-09-23",6300.0,6500.0,6300.0,6500.0,94410],["2014-09-24",6500.0,6500.0,6400.0,6400.0,48900],["2014-09-25",6400.0,6400.0,6300.0,6400.0,66615],["2014-09-26",6400.0,6500.0,6300.0,6300.0,97700],["2014-09-29",6300.0,6400.0,6300.0,6400.0,50000],["2014-09-30",6400.0,6400.0,6300.0,6400.0,41600],["2014-10-01",6300.0,6500.0,6300.0,6400.0,124730],["2014-10-02",6400.0,7000.0,6400.0,6900.0,739962],["2014-10-03",7000.0,7400.0,6800.0,6900.0,480700],["2014-10-06",6900.0,7300.0,6800.0,7100.0,114000],["2014-10-07",7100.0,7200.0,6800.0,7000.0,411670],["2014-10-08",7000.0,7000.0,6800.0,6800.0,202302],["2014-10-09",6800.0,7400.0,6800.0,7100.0,635400],["2014-10-10",7100.0,7100.0,6800.0,6900.0,241900],["2014-10-13",6800.0,6900.0,6700.0,6700.0,116100],["2014-10-14",6700.0,6800.0,6500.0,6500.0,240100],["2014-10-15",6500.0,6600.0,6400.0,6500.0,217900],["2014-10-16",6500.0,6500.0,6200.0,6200.0,167600],["2014-10-17",6300.0,6400.0,6200.0,6400.0,132300],["2014-10-20",6400.0,6500.0,6400.0,6400.0,80100],["2014-10-21",6400.0,6500.0,6400.0,6400.0,108300],["2014-10-22",6500.0,6500.0,6400.0,6400.0,61000],["2014-10-23",6400.0,6400.0,6300.0,6400.0,104700],["2014-10-24",6400.0,6500.0,6400.0,6400.0,136200],["2014-10-27",6400.0,6400.0,6200.0,6200.0,158900],["2014-10-28",6200.0,6300.0,6200.0,6300.0,102210],["2014-10-29",6300.0,6400.0,6300.0,6400.0,83000],["2014-10-30",6300.0,6400.0,6300.0,6400.0,41800],["2014-10-31",6300.0,6500.0,6300.0,6500.0,108800],["2014-11-03",6500.0,6500.0,6400.0,6500.0,58300],["2014-11-04",6400.0,6400.0,6300.0,6300.0,22310],["2014-11-05",6300.0,6300.0,6200.0,6300.0,92600],["2014-11-06",6400.0,6400.0,6200.0,6300.0,39500],["2014-11-07",6300.0,6500.0,6300.0,6500.0,73900],["2014-11-10",6400.0,6600.0,6400.0,6500.0,198800],["2014-11-11",6500.0,6500.0,6400.0,6400.0,59100],["2014-11-12",6400.0,6600.0,6400.0,6500.0,60700],["2014-11-13",6500.0,6500.0,6400.0,6500.0,53900],["2014-11-14",6400.0,6500.0,6400.0,6500.0,45800],["2014-11-17",6500.0,6500.0,6400.0,6400.0,24600],["2014-11-18",6400.0,7000.0,6400.0,6900.0,752800],["2014-11-19",6900.0,6900.0,6700.0,6800.0,88200],["2014-11-20",6700.0,6700.0,6600.0,6700.0,16200],["2014-11-21",6600.0,6700.0,6500.0,6500.0,141500],["2014-11-24",6400.0,6600.0,6400.0,6500.0,29900],["2014-11-25",6500.0,6600.0,6500.0,6500.0,67200],["2014-11-26",6500.0,6600.0,6400.0,6600.0,64500],["2014-11-27",6500.0,6500.0,6400.0,6500.0,64900],["2014-11-28",6400.0,6500.0,6400.0,6500.0,80600],["2014-12-01",6500.0,6700.0,6500.0,6500.0,89900],["2014-12-02",6500.0,6800.0,6500.0,6700.0,157800],["2014-12-03",6800.0,6800.0,6600.0,6700.0,48300],["2014-12-04",6800.0,7000.0,6700.0,6900.0,146700],["2014-12-05",6900.0,6900.0,6600.0,6800.0,190000],["2014-12-08",6900.0,7200.0,6800.0,7100.0,529800],["2014-12-09",7100.0,7200.0,6600.0,6600.0,87300],["2014-12-10",6500.0,6900.0,6500.0,6900.0,88800],["2014-12-11",6600.0,6900.0,6500.0,6700.0,116200],["2014-12-12",6600.0,6800.0,6600.0,6700.0,21700],["2014-12-15",6900.0,6900.0,6600.0,6800.0,53500],["2014-12-16",6600.0,6700.0,6500.0,6500.0,138800],["2014-12-17",6600.0,6600.0,6300.0,6400.0,205900],["2014-12-18",6500.0,6600.0,6400.0,6600.0,70700],["2014-12-19",6500.0,6500.0,6300.0,6300.0,200800],["2014-12-22",6400.0,6400.0,6200.0,6300.0,306000],["2014-12-23",6300.0,6400.0,6300.0,6300.0,103800],["2014-12-24",6300.0,6500.0,6300.0,6400.0,157900],["2014-12-25",6300.0,6400.0,6300.0,6300.0,19700],["2014-12-26",6300.0,6400.0,6200.0,6400.0,80300],["2014-12-29",6300.0,6400.0,6100.0,6200.0,76800],["2014-12-30",6200.0,6300.0,6100.0,6300.0,74410],["2014-12-31",6300.0,6400.0,6300.0,6300.0,48500],["2015-01-05",6300.0,6400.0,6300.0,6400.0,52900],["2015-01-06",6200.0,6400.0,6200.0,6400.0,58500],["2015-01-07",6400.0,6500.0,6300.0,6500.0,81800],["2015-01-08",6900.0,6900.0,6300.0,6300.0,47600],["2015-01-09",6400.0,6400.0,6200.0,6400.0,44800],["2015-01-12",6500.0,6500.0,6300.0,6300.0,111800],["2015-01-13",6400.0,6400.0,6300.0,6300.0,34744],["2015-01-14",6300.0,6400.0,6300.0,6400.0,46800],["2015-01-15",6400.0,6400.0,6300.0,6400.0,56000],["2015-01-16",6400.0,6500.0,6400.0,6400.0,124300],["2015-01-19",6400.0,6400.0,6400.0,6400.0,46600],["2015-01-20",6400.0,6400.0,6400.0,6400.0,76700],["2015-01-21",6500.0,6600.0,6500.0,6500.0,117600],["2015-01-22",6500.0,6700.0,6500.0,6700.0,114500],["2015-01-23",6700.0,6800.0,6600.0,6700.0,125700],["2015-01-26",6700.0,6700.0,6600.0,6700.0,97500],["2015-01-27",6500.0,6800.0,6500.0,6600.0,42000],["2015-01-28",6600.0,6700.0,6500.0,6600.0,70900],["2015-01-29",6600.0,6700.0,6600.0,6700.0,53600],["2015-01-30",6700.0,6700.0,6500.0,6500.0,76900],["2015-02-02",6600.0,6600.0,6500.0,6500.0,1600],["2015-02-03",6300.0,6400.0,6300.0,6400.0,27200],["2015-02-04",6800.0,6800.0,6400.0,6500.0,25000],["2015-02-05",6300.0,6600.0,6300.0,6600.0,11400],["2015-02-06",6600.0,6600.0,6600.0,6600.0,0],["2015-02-09",6300.0,6500.0,6300.0,6400.0,30400],["2015-02-10",6400.0,6500.0,6400.0,6400.0,19300],["2015-02-11",6300.0,6500.0,6300.0,6500.0,19500],["2015-02-12",6500.0,6600.0,6500.0,6600.0,14800],["2015-02-13",6500.0,6600.0,6500.0,6600.0,3600],["2015-02-24",6400.0,6700.0,6400.0,6700.0,500],["2015-02-25",6600.0,6600.0,6500.0,6500.0,9600],["2015-02-26",6700.0,6800.0,6600.0,6800.0,135400],["2015-02-27",7000.0,7000.0,6700.0,6800.0,138100],["2015-03-02",6700.0,6700.0,6700.0,6700.0,32100],["2015-03-03",6700.0,6700.0,6600.0,6600.0,55200],["2015-03-04",6700.0,6800.0,6700.0,6700.0,116200],["2015-03-05",6800.0,6800.0,6700.0,6800.0,51900],["2015-03-06",6900.0,6900.0,6800.0,6800.0,77300],["2015-03-09",6800.0,6900.0,6800.0,6800.0,80900],["2015-03-10",6800.0,6800.0,6700.0,6800.0,71200],["2015-03-11",6800.0,7400.0,6800.0,7200.0,806900],["2015-03-12",7300.0,7300.0,7200.0,7300.0,122700],["2015-03-13",7400.0,7400.0,7000.0,7300.0,177800],["2015-03-16",7100.0,7100.0,7000.0,7000.0,72900],["2015-03-17",7000.0,7100.0,7000.0,7100.0,95400],["2015-03-18",7200.0,7200.0,7000.0,7100.0,117500],["2015-03-19",7200.0,7300.0,7100.0,7300.0,320900],["2015-03-20",7300.0,7300.0,7200.0,7300.0,161100],["2015-03-23",7300.0,7400.0,7300.0,7300.0,75700],["2015-03-24",7300.0,7300.0,7200.0,7300.0,289505],["2015-03-25",7400.0,7500.0,7300.0,7500.0,89800],["2015-03-26",7500.0,7500.0,7400.0,7400.0,82200],["2015-03-27",7400.0,7400.0,7400.0,7400.0,237900],["2015-03-30",7100.0,7400.0,7100.0,7400.0,249200],["2015-03-31",7400.0,7500.0,7400.0,7500.0,73400],["2015-04-01",7400.0,7500.0,7300.0,7400.0,258800],["2015-04-02",7400.0,7500.0,7300.0,7500.0,281900],["2015-04-03",7500.0,7700.0,7500.0,7700.0,128200],["2015-04-06",7700.0,7700.0,7600.0,7700.0,50830],["2015-04-07",7800.0,8200.0,7800.0,8000.0,143300],["2015-04-08",8100.0,8100.0,7900.0,8000.0,12700],["2015-04-09",8000.0,8100.0,7900.0,8100.0,44300],["2015-04-10",7800.0,8300.0,7800.0,8200.0,197500],["2015-04-13",8200.0,8300.0,8000.0,8300.0,183100],["2015-04-14",7800.0,8200.0,7800.0,8100.0,155600],["2015-04-15",8200.0,8400.0,8200.0,8400.0,106370],["2015-04-16",8500.0,8500.0,8300.0,8400.0,72700],["2015-04-17",8300.0,8300.0,8200.0,8200.0,160700],["2015-04-20",8200.0,8300.0,8200.0,8300.0,97700],["2015-04-21",8200.0,8300.0,8100.0,8300.0,94100],["2015-04-22",8200.0,8200.0,8100.0,8200.0,36800],["2015-04-23",8200.0,8300.0,8200.0,8200.0,63500],["2015-04-24",8200.0,8200.0,8200.0,8200.0,20000],["2015-04-27",8300.0,8400.0,8300.0,8400.0,66100],["2015-05-04",8400.0,8600.0,8300.0,8400.0,167600],["2015-05-05",8300.0,8400.0,8300.0,8400.0,30100],["2015-05-06",8400.0,8500.0,8300.0,8300.0,31000],["2015-05-07",7500.0,8500.0,7500.0,8500.0,130700],["2015-05-08",8500.0,8600.0,8400.0,8600.0,17000],["2015-05-11",8500.0,8600.0,8500.0,8600.0,7300],["2015-05-12",8500.0,8600.0,8500.0,8600.0,243100],["2015-05-13",8500.0,8500.0,8400.0,8500.0,25700],["2015-05-14",8500.0,8500.0,8500.0,8500.0,9000],["2015-05-15",8200.0,8400.0,8200.0,8400.0,12000],["2015-05-18",8200.0,8400.0,8200.0,8400.0,68000],["2015-05-19",8400.0,8500.0,8300.0,8500.0,116500],["2015-05-20",8200.0,8500.0,8200.0,8500.0,57900],["2015-05-21",8500.0,8600.0,8400.0,8600.0,56700],["2015-05-22",8400.0,8500.0,8400.0,8500.0,45030],["2015-05-25",8400.0,8400.0,8400.0,8400.0,25000],["2015-05-26",8400.0,8500.0,8400.0,8500.0,114700],["2015-05-27",8400.0,8400.0,8400.0,8400.0,48700],["2015-05-28",8200.0,8300.0,8200.0,8300.0,58000],["2015-05-29",8400.0,8400.0,8200.0,8400.0,96420],["2015-06-01",8300.0,8300.0,8100.0,8300.0,84000],["2015-06-02",8300.0,8400.0,8200.0,8400.0,75000],["2015-06-03",8300.0,8500.0,8300.0,8500.0,1810],["2015-06-04",8300.0,8300.0,8300.0,8300.0,10000],["2015-06-05",8100.0,8300.0,8100.0,8300.0,15700],["2015-06-08",8400.0,8500.0,8400.0,8500.0,152200],["2015-06-09",8500.0,8500.0,8300.0,8300.0,95400],["2015-06-10",8300.0,8300.0,8300.0,8300.0,53200],["2015-06-11",8300.0,8300.0,8300.0,8300.0,123100],["2015-06-12",8200.0,8300.0,8200.0,8300.0,6200],["2015-06-15",8300.0,8400.0,8300.0,8300.0,11500],["2015-06-16",8300.0,8400.0,8300.0,8400.0,9300],["2015-06-17",9200.0,9200.0,8300.0,8300.0,8200],["2015-06-18",8300.0,8600.0,8300.0,8400.0,27700],["2015-06-19",8800.0,8800.0,8400.0,8400.0,400],["2015-06-22",8700.0,8700.0,8600.0,8700.0,3900],["2015-06-23",8400.0,8500.0,8400.0,8500.0,1500],["2015-06-24",8900.0,8900.0,8500.0,8500.0,7100],["2015-06-25",8900.0,8900.0,8500.0,8500.0,3100],["2015-06-26",8500.0,8500.0,8300.0,8300.0,4400],["2015-06-29",8300.0,8500.0,8300.0,8500.0,2900],["2015-06-30",8200.0,8500.0,8200.0,8300.0,8700],["2015-07-01",8300.0,8400.0,8300.0,8400.0,11000],["2015-07-02",8500.0,8500.0,8500.0,8500.0,10500],["2015-07-03",8300.0,8300.0,8300.0,8300.0,200],["2015-07-06",8400.0,8500.0,8400.0,8500.0,20700],["2015-07-07",8300.0,8300.0,8300.0,8300.0,100],["2015-07-08",8300.0,8400.0,8300.0,8400.0,5500],["2015-07-09",8400.0,8600.0,8400.0,8500.0,37700],["2015-07-10",8600.0,8700.0,8600.0,8700.0,14100],["2015-07-13",8700.0,8800.0,8700.0,8800.0,110700],["2015-07-14",8000.0,8700.0,8000.0,8700.0,20900],["2015-07-15",8700.0,8800.0,8700.0,8700.0,25600],["2015-07-16",8700.0,8900.0,8700.0,8900.0,32200],["2015-07-17",8500.0,8900.0,8500.0,8900.0,6800],["2015-07-20",8500.0,8900.0,8500.0,8900.0,244700],["2015-07-21",8900.0,8900.0,8900.0,8900.0,5800],["2015-07-22",8900.0,9000.0,8900.0,9000.0,7200],["2015-07-23",9000.0,9100.0,9000.0,9000.0,8000],["2015-07-24",9000.0,9000.0,9000.0,9000.0,15100],["2015-07-27",9000.0,9100.0,8700.0,9100.0,4400],["2015-07-28",9100.0,9100.0,9100.0,9100.0,0],["2015-07-29",8900.0,8900.0,8900.0,8900.0,3000],["2015-07-30",8700.0,8800.0,8700.0,8700.0,9000],["2015-07-31",8700.0,8700.0,8400.0,8400.0,41105],["2015-08-03",8300.0,8300.0,8300.0,8300.0,100],["2015-08-04",8000.0,8600.0,8000.0,8500.0,25300],["2015-08-05",8100.0,8500.0,8100.0,8400.0,4300],["2015-08-06",8300.0,8600.0,8300.0,8600.0,600],["2015-08-07",8500.0,8500.0,8400.0,8500.0,36800],["2015-08-10",8700.0,8700.0,8400.0,8400.0,26500],["2015-08-11",8500.0,8500.0,8500.0,8500.0,1200],["2015-08-12",8500.0,8500.0,8200.0,8500.0,6500],["2015-08-13",8600.0,8600.0,8200.0,8500.0,4200],["2015-08-14",8500.0,8500.0,8400.0,8500.0,49600],["2015-08-17",8700.0,8700.0,8700.0,8700.0,100],["2015-08-18",8700.0,8700.0,8700.0,8700.0,0],["2015-08-19",8500.0,8600.0,8500.0,8600.0,1400],["2015-08-20",8400.0,8400.0,8400.0,8400.0,800],["2015-08-21",8400.0,8500.0,8400.0,8400.0,5200],["2015-08-24",8200.0,8400.0,8200.0,8400.0,300],["2015-08-25",8300.0,8400.0,8200.0,8200.0,14100],["2015-08-26",8200.0,8300.0,7400.0,7400.0,17900],["2015-08-27",8100.0,8100.0,8100.0,8100.0,3200],["2015-08-28",8300.0,8700.0,7300.0,7300.0,61900],["2015-08-31",8000.0,8000.0,7300.0,7400.0,52000],["2015-09-01",8000.0,8100.0,8000.0,8100.0,27910],["2015-09-03",8200.0,8900.0,8000.0,8000.0,81200],["2015-09-04",8200.0,8600.0,8100.0,8600.0,30100],["2015-09-07",8700.0,8700.0,8200.0,8200.0,6100],["2015-09-08",8500.0,8500.0,8200.0,8200.0,1200],["2015-09-09",8000.0,8400.0,8000.0,8400.0,1000],["2015-09-10",8400.0,8600.0,8100.0,8400.0,44400],["2015-09-11",8400.0,8400.0,8400.0,8400.0,0],["2015-09-14",8700.0,8700.0,8700.0,8700.0,100],["2015-09-15",8900.0,8900.0,8100.0,8700.0,600],["2015-09-16",8700.0,8800.0,8700.0,8700.0,9200],["2015-09-17",8700.0,8700.0,8700.0,8700.0,44400],["2015-09-18",8700.0,8700.0,8700.0,8700.0,33000],["2015-09-21",8700.0,8700.0,8700.0,8700.0,0],["2015-09-22",8700.0,8700.0,8700.0,8700.0,0],["2015-09-23",8500.0,8700.0,8500.0,8700.0,10400],["2015-09-24",8700.0,8700.0,8600.0,8700.0,2300],["2015-09-25",8700.0,8800.0,8700.0,8800.0,20700],["2015-09-28",8900.0,8900.0,8800.0,8800.0,21600],["2015-09-29",8700.0,8800.0,8700.0,8800.0,4500],["2015-09-30",8800.0,8800.0,8700.0,8800.0,7800],["2015-10-01",8800.0,8800.0,8800.0,8800.0,2100],["2015-10-02",8800.0,8800.0,8800.0,8800.0,0],["2015-10-05",8800.0,8800.0,8800.0,8800.0,0],["2015-10-06",8600.0,8800.0,8600.0,8800.0,6000],["2015-10-07",8500.0,8800.0,8500.0,8800.0,600],["2015-10-08",8400.0,8800.0,8400.0,8400.0,8000],["2015-10-09",8800.0,8800.0,8700.0,8800.0,900],["2015-10-12",8800.0,8800.0,8100.0,8800.0,121000],["2015-10-13",8800.0,8800.0,8800.0,8800.0,0],["2015-10-14",8800.0,8800.0,8700.0,8800.0,45300],["2015-10-15",8800.0,8800.0,8800.0,8800.0,1500],["2015-10-16",8700.0,8700.0,8700.0,8700.0,1100],["2015-10-19",8600.0,8700.0,8100.0,8700.0,19300],["2015-10-20",8400.0,8700.0,8200.0,8700.0,12300],["2015-10-21",8700.0,8700.0,8700.0,8700.0,100],["2015-10-22",8700.0,8700.0,8600.0,8600.0,1100],["2015-10-23",8500.0,8500.0,8500.0,8500.0,100],["2015-10-26",8700.0,8700.0,8500.0,8600.0,3900],["2015-10-27",8400.0,8400.0,8100.0,8100.0,500],["2015-10-28",8300.0,8500.0,8100.0,8100.0,3300],["2015-10-29",8400.0,8500.0,8200.0,8200.0,2600],["2015-10-30",8300.0,8600.0,8300.0,8600.0,7800],["2015-11-02",8500.0,8500.0,8400.0,8400.0,4900],["2015-11-03",8600.0,8600.0,8400.0,8400.0,200],["2015-11-04",8600.0,8600.0,8600.0,8600.0,6120],["2015-11-05",8600.0,8600.0,8000.0,8000.0,59500],["2015-11-06",8500.0,8600.0,7800.0,8300.0,23200],["2015-11-09",8600.0,8600.0,7900.0,8500.0,5200],["2015-11-10",8500.0,8500.0,8300.0,8300.0,10800],["2015-11-11",8300.0,8300.0,8300.0,8300.0,0],["2015-11-12",8300.0,8400.0,8200.0,8200.0,12600],["2015-11-13",8300.0,8300.0,8000.0,8300.0,4200],["2015-11-16",8300.0,8300.0,8200.0,8300.0,6800],["2015-11-17",8400.0,8400.0,8300.0,8300.0,600],["2015-11-18",8300.0,8300.0,8300.0,8300.0,2000],["2015-11-19",8400.0,8400.0,8400.0,8400.0,100],["2015-11-20",8500.0,8500.0,8500.0,8500.0,100],["2015-11-23",8400.0,8400.0,8300.0,8300.0,400],["2015-11-24",8300.0,8300.0,8300.0,8300.0,0],["2015-11-25",8300.0,8300.0,8300.0,8300.0,400],["2015-11-26",8300.0,8300.0,8300.0,8300.0,200],["2015-11-27",7600.0,8000.0,7600.0,8000.0,500],["2015-11-30",7800.0,8000.0,7800.0,7800.0,1110],["2015-12-01",8200.0,8200.0,8100.0,8100.0,300],["2015-12-02",8300.0,8300.0,8300.0,8300.0,100],["2015-12-03",8300.0,8400.0,8300.0,8400.0,200],["2015-12-04",8400.0,8400.0,8000.0,8000.0,6700],["2015-12-07",8000.0,8000.0,8000.0,8000.0,0],["2015-12-08",8000.0,8000.0,8000.0,8000.0,0],["2015-12-09",7400.0,8300.0,7400.0,8000.0,9400],["2015-12-10",7400.0,8000.0,7400.0,8000.0,2200],["2015-12-11",8200.0,8300.0,8200.0,8300.0,400],["2015-12-14",8400.0,8400.0,8000.0,8300.0,400],["2015-12-15",8000.0,8400.0,8000.0,8400.0,400],["2015-12-16",8400.0,8400.0,8400.0,8400.0,100],["2015-12-17",8400.0,8400.0,8000.0,8000.0,2300],["2015-12-18",8000.0,8000.0,8000.0,8000.0,0],["2015-12-21",8400.0,8400.0,8400.0,8400.0,100],["2015-12-22",8400.0,8400.0,8400.0,8400.0,0],["2015-12-23",8000.0,8500.0,8000.0,8500.0,419100],["2015-12-24",8400.0,8500.0,8400.0,8500.0,2400],["2015-12-25",8500.0,8500.0,7800.0,7800.0,377400],["2015-12-28",8400.0,8400.0,8100.0,8300.0,425900],["2015-12-29",8400.0,8400.0,8400.0,8400.0,200],["2015-12-30",8400.0,8400.0,8400.0,8400.0,300],["2015-12-31",8400.0,8400.0,8400.0,8400.0,300],["2016-01-04",8400.0,8500.0,8400.0,8400.0,2500],["2016-01-05",8500.0,8500.0,8500.0,8500.0,110],["2016-01-06",8500.0,8500.0,8500.0,8500.0,100],["2016-01-07",8500.0,8500.0,8500.0,8500.0,100],["2016-01-08",8500.0,8500.0,7800.0,7800.0,200],["2016-01-11",8400.0,8400.0,8400.0,8400.0,100],["2016-01-12",8400.0,8400.0,8400.0,8400.0,100],["2016-01-13",8400.0,8400.0,8400.0,8400.0,100],["2016-01-14",8500.0,8500.0,7600.0,7700.0,5700],["2016-01-15",8400.0,8400.0,7000.0,7000.0,6200],["2016-01-18",7700.0,7700.0,7700.0,7700.0,2100],["2016-01-19",7600.0,7800.0,7600.0,7800.0,121400],["2016-01-20",7600.0,8400.0,7500.0,7500.0,24700],["2016-01-21",7600.0,7900.0,7500.0,7600.0,45100],["2016-01-22",7900.0,7900.0,7700.0,7900.0,24400],["2016-01-25",7900.0,7900.0,7900.0,7900.0,500],["2016-01-26",8000.0,8000.0,7900.0,7900.0,4900],["2016-01-27",7900.0,7900.0,7900.0,7900.0,0],["2016-01-28",7900.0,8100.0,7900.0,8100.0,6900],["2016-01-29",8000.0,8000.0,7900.0,7900.0,750],["2016-02-01",8100.0,8100.0,7900.0,7900.0,3800],["2016-02-02",7800.0,8000.0,7800.0,8000.0,2600],["2016-02-03",8100.0,8100.0,8100.0,8100.0,100],["2016-02-04",8200.0,8200.0,8100.0,8200.0,300],["2016-02-05",8200.0,8200.0,8200.0,8200.0,100],["2016-02-15",8200.0,8200.0,8100.0,8200.0,4500],["2016-02-16",8200.0,8200.0,8000.0,8000.0,2900],["2016-02-17",8100.0,8200.0,8100.0,8200.0,1600],["2016-02-18",8200.0,8200.0,8200.0,8200.0,1900],["2016-02-19",8200.0,8200.0,8200.0,8200.0,500],["2016-02-22",8200.0,8300.0,7500.0,8200.0,7770],["2016-02-23",8200.0,8300.0,8200.0,8300.0,700],["2016-02-24",8300.0,8300.0,8200.0,8300.0,3300],["2016-02-25",8300.0,8300.0,7800.0,7800.0,700],["2016-02-26",8100.0,8100.0,7400.0,8000.0,3500],["2016-02-29",8000.0,8200.0,8000.0,8100.0,10400],["2016-03-01",8100.0,8200.0,8100.0,8100.0,3600],["2016-03-02",8100.0,8100.0,8100.0,8100.0,200],["2016-03-03",8200.0,8200.0,8000.0,8200.0,1940],["2016-03-04",8200.0,8200.0,8100.0,8100.0,800],["2016-03-07",8200.0,8200.0,8200.0,8200.0,1940],["2016-03-08",8200.0,8300.0,7900.0,8300.0,12100],["2016-03-09",8300.0,8300.0,8300.0,8300.0,100],["2016-03-10",8200.0,8300.0,8000.0,8300.0,44300],["2016-03-11",8100.0,8200.0,8000.0,8200.0,5000],["2016-03-14",8300.0,8300.0,8200.0,8300.0,23400],["2016-03-15",8100.0,8300.0,8100.0,8300.0,2800],["2016-03-16",8300.0,8300.0,8100.0,8300.0,16600],["2016-03-17",8300.0,8400.0,8200.0,8300.0,5900],["2016-03-18",8400.0,8400.0,8300.0,8300.0,8900],["2016-03-21",8500.0,8800.0,8500.0,8800.0,200],["2016-03-22",8900.0,8900.0,8900.0,8900.0,400],["2016-03-23",8500.0,8900.0,8300.0,8300.0,11700],["2016-03-24",8100.0,8400.0,8100.0,8400.0,3600],["2016-03-25",8100.0,8100.0,8100.0,8100.0,6100],["2016-03-28",8100.0,8100.0,8100.0,8100.0,70000],["2016-03-29",8100.0,8300.0,8100.0,8300.0,62100],["2016-03-30",8000.0,8000.0,8000.0,8000.0,200],["2016-03-31",8200.0,8200.0,8000.0,8100.0,3700],["2016-04-01",8100.0,8100.0,8100.0,8100.0,8000],["2016-04-04",8100.0,8100.0,8100.0,8100.0,6000],["2016-04-05",8100.0,8100.0,8100.0,8100.0,9600],["2016-04-06",8200.0,8200.0,8100.0,8200.0,4600],["2016-04-07",8100.0,8100.0,8000.0,8000.0,4000],["2016-04-08",8200.0,8200.0,8200.0,8200.0,100],["2016-04-11",8100.0,8200.0,8100.0,8200.0,18400],["2016-04-12",8200.0,8200.0,8200.0,8200.0,14000],["2016-04-13",8100.0,8200.0,8100.0,8200.0,4246],["2016-04-14",8100.0,8100.0,8100.0,8100.0,1700],["2016-04-15",8100.0,8100.0,8100.0,8100.0,21400],["2016-04-19",8100.0,8100.0,8100.0,8100.0,0],["2016-04-20",8100.0,8100.0,8100.0,8100.0,0],["2016-04-21",8100.0,8100.0,8100.0,8100.0,0],["2016-04-22",8000.0,8200.0,7500.0,8200.0,41100],["2016-04-25",8200.0,8200.0,8200.0,8200.0,0],["2016-04-26",8200.0,8200.0,8200.0,8200.0,0],["2016-04-27",8200.0,8200.0,8200.0,8200.0,0],["2016-04-28",8200.0,8200.0,8200.0,8200.0,0],["2016-04-29",8100.0,8100.0,8100.0,8100.0,22640],["2016-05-04",8100.0,8100.0,8100.0,8100.0,0],["2016-05-05",8100.0,8100.0,8100.0,8100.0,0],["2016-05-06",8100.0,8100.0,8000.0,8100.0,125300],["2016-05-09",8100.0,8100.0,8100.0,8100.0,0],["2016-05-10",8100.0,8100.0,8100.0,8100.0,0],["2016-05-11",8100.0,8100.0,8100.0,8100.0,0],["2016-05-12",8100.0,8100.0,8100.0,8100.0,0],["2016-05-13",8100.0,8100.0,8000.0,8100.0,54300],["2016-05-16",8100.0,8100.0,8100.0,8100.0,0],["2016-05-17",8100.0,8100.0,8100.0,8100.0,0],["2016-05-18",8100.0,8100.0,8100.0,8100.0,0],["2016-05-19",8100.0,8100.0,8100.0,8100.0,0],["2016-05-20",8000.0,8000.0,7900.0,7900.0,62900],["2016-05-23",7900.0,7900.0,7900.0,7900.0,0],["2016-05-24",7900.0,7900.0,7900.0,7900.0,0],["2016-05-25",7900.0,7900.0,7900.0,7900.0,0],["2016-05-26",7900.0,7900.0,7900.0,7900.0,0],["2016-05-27",8000.0,8000.0,8000.0,8000.0,68700],["2016-05-30",8000.0,8000.0,8000.0,8000.0,0],["2016-05-31",8000.0,8000.0,8000.0,8000.0,0],["2016-06-01",8000.0,8000.0,8000.0,8000.0,0],["2016-06-02",8000.0,8000.0,8000.0,8000.0,0],["2016-06-03",8200.0,8200.0,7900.0,8000.0,40200],["2016-06-06",8000.0,8000.0,8000.0,8000.0,0],["2016-06-07",8000.0,8000.0,8000.0,8000.0,0],["2016-06-08",8000.0,8000.0,8000.0,8000.0,0],["2016-06-09",8000.0,8000.0,8000.0,8000.0,0],["2016-06-10",8100.0,8100.0,8000.0,8000.0,9500],["2016-06-13",8000.0,8000.0,8000.0,8000.0,0],["2016-06-14",8000.0,8000.0,8000.0,8000.0,0],["2016-06-15",8000.0,8000.0,8000.0,8000.0,0],["2016-06-16",8000.0,8000.0,8000.0,8000.0,0],["2016-06-17",8000.0,8000.0,7900.0,8000.0,25400],["2016-06-20",8000.0,8000.0,8000.0,8000.0,0],["2016-06-21",8000.0,8000.0,8000.0,8000.0,0],["2016-06-22",8000.0,8000.0,8000.0,8000.0,0],["2016-06-23",8000.0,8000.0,8000.0,8000.0,0],["2016-06-24",8000.0,8000.0,7800.0,7800.0,41400],["2016-06-27",7800.0,7800.0,7800.0,7800.0,0],["2016-06-28",7800.0,7800.0,7800.0,7800.0,0],["2016-06-29",7800.0,7800.0,7800.0,7800.0,0],["2016-06-30",7800.0,7800.0,7800.0,7800.0,0],["2016-07-01",8000.0,8000.0,7800.0,8000.0,19100],["2016-07-04",8000.0,8000.0,8000.0,8000.0,0],["2016-07-05",8000.0,8000.0,8000.0,8000.0,0],["2016-07-06",8000.0,8000.0,8000.0,8000.0,0],["2016-07-07",8000.0,8000.0,8000.0,8000.0,0],["2016-07-08",7900.0,7900.0,7600.0,7600.0,1192],["2016-07-11",7600.0,7600.0,7600.0,7600.0,0],["2016-07-12",7600.0,7600.0,7600.0,7600.0,0],["2016-07-13",7600.0,7600.0,7600.0,7600.0,0],["2016-07-14",7600.0,7600.0,7600.0,7600.0,0],["2016-07-15",7600.0,7600.0,7600.0,7600.0,0],["2016-07-18",7600.0,7600.0,7600.0,7600.0,0],["2016-07-19",7600.0,7600.0,7600.0,7600.0,0],["2016-07-20",7600.0,7600.0,7600.0,7600.0,0],["2016-07-21",7600.0,7600.0,7600.0,7600.0,0],["2016-07-22",7600.0,7600.0,7600.0,7600.0,0],["2016-07-25",7600.0,7600.0,7600.0,7600.0,0],["2016-07-26",7600.0,7600.0,7600.0,7600.0,0],["2016-07-27",7600.0,7600.0,7600.0,7600.0,0],["2016-07-28",7600.0,7600.0,7600.0,7600.0,0],["2016-07-29",7600.0,7600.0,7600.0,7600.0,0],["2016-08-01",7600.0,7600.0,7600.0,7600.0,0],["2016-08-02",7600.0,7600.0,7600.0,7600.0,0],["2016-08-03",7600.0,7600.0,7600.0,7600.0,0],["2016-08-04",7600.0,7600.0,7600.0,7600.0,0],["2016-08-05",7600.0,7600.0,7600.0,7600.0,0],["2016-08-08",7600.0,7600.0,7600.0,7600.0,0],["2016-08-09",7600.0,7600.0,7600.0,7600.0,0],["2016-08-10",7600.0,7600.0,7600.0,7600.0,0],["2016-08-11",7600.0,7600.0,7600.0,7600.0,0],["2016-08-12",7600.0,7600.0,7600.0,7600.0,0],["2016-08-15",7600.0,7600.0,7600.0,7600.0,0],["2016-08-16",7600.0,7600.0,7600.0,7600.0,0],["2016-08-17",7600.0,7600.0,7600.0,7600.0,0],["2016-08-18",7600.0,7600.0,7600.0,7600.0,0],["2016-08-19",7600.0,7600.0,7600.0,7600.0,0],["2016-08-22",7600.0,7600.0,7600.0,7600.0,0],["2016-08-23",7600.0,7600.0,7600.0,7600.0,0],["2016-08-24",7600.0,7600.0,7600.0,7600.0,0],["2016-08-25",7600.0,7600.0,7600.0,7600.0,0],["2016-08-26",7600.0,7600.0,7600.0,7600.0,0],["2016-08-29",7600.0,7600.0,7600.0,7600.0,0],["2016-08-30",7600.0,7600.0,7600.0,7600.0,0],["2016-08-31",7600.0,7600.0,7600.0,7600.0,0],["2016-09-01",7600.0,7600.0,7600.0,7600.0,0],["2016-09-05",7600.0,7600.0,7600.0,7600.0,0],["2016-09-06",7600.0,7600.0,7600.0,7600.0,0],["2016-09-07",7600.0,7600.0,7600.0,7600.0,0],["2016-09-08",7600.0,7600.0,7600.0,7600.0,0],["2016-09-09",7600.0,7600.0,7600.0,7600.0,0],["2016-09-12",7600.0,7600.0,7600.0,7600.0,0],["2016-09-13",7600.0,7600.0,7600.0,7600.0,0],["2016-09-14",7600.0,7600.0,7600.0,7600.0,0],["2016-09-15",7600.0,7600.0,7600.0,7600.0,0],["2016-09-16",7600.0,7600.0,7600.0,7600.0,0],["2016-09-19",7600.0,7600.0,7600.0,7600.0,0],["2016-09-20",7600.0,7600.0,7600.0,7600.0,0],["2016-09-21",7600.0,7600.0,7600.0,7600.0,0],["2016-09-22",7600.0,7600.0,7600.0,7600.0,0],["2016-09-23",7600.0,7600.0,7600.0,7600.0,0],["2016-09-26",7600.0,7600.0,7600.0,7600.0,0],["2016-09-27",7600.0,7600.0,7600.0,7600.0,0],["2016-09-28",7600.0,7600.0,7600.0,7600.0,0],["2016-09-29",7600.0,7600.0,7600.0,7600.0,0],["2016-09-30",7600.0,7600.0,7600.0,7600.0,0],["2016-10-03",7600.0,7600.0,7600.0,7600.0,0],["2016-10-04",7600.0,7600.0,7600.0,7600.0,0],["2016-10-05",7600.0,7600.0,7600.0,7600.0,0],["2016-10-06",7600.0,7600.0,7600.0,7600.0,0],["2016-10-07",7600.0,7600.0,7600.0,7600.0,0],["2016-10-10",7600.0,7600.0,7600.0,7600.0,0],["2016-10-11",7600.0,7600.0,7600.0,7600.0,0],["2016-10-12",7600.0,7600.0,7600.0,7600.0,0],["2016-10-13",7600.0,7600.0,7600.0,7600.0,0],["2016-10-14",7600.0,7600.0,7600.0,7600.0,0],["2016-10-17",7600.0,7600.0,7600.0,7600.0,0],["2016-10-18",7600.0,7600.0,7600.0,7600.0,0],["2016-10-19",7600.0,7600.0,7600.0,7600.0,0],["2016-10-20",7600.0,7600.0,7600.0,7600.0,0],["2016-10-21",7600.0,7600.0,7600.0,7600.0,0],["2016-10-24",7600.0,7600.0,7600.0,7600.0,0],["2016-10-25",7600.0,7600.0,7600.0,7600.0,0],["2016-10-26",7600.0,7600.0,7600.0,7600.0,0],["2016-10-27",7600.0,7600.0,7600.0,7600.0,0],["2016-10-28",7600.0,7600.0,7600.0,7600.0,0],["2016-10-31",7600.0,7600.0,7600.0,7600.0,0],["2016-11-01",7600.0,7600.0,7600.0,7600.0,0],["2016-11-02",7600.0,7600.0,7600.0,7600.0,0],["2016-11-03",7600.0,7600.0,7600.0,7600.0,0],["2016-11-04",7600.0,7600.0,7600.0,7600.0,0],["2016-11-07",7600.0,7600.0,7600.0,7600.0,0],["2016-11-08",7600.0,7600.0,7600.0,7600.0,0],["2016-11-09",7600.0,7600.0,7600.0,7600.0,0],["2016-11-10",7600.0,7600.0,7600.0,7600.0,0],["2016-11-11",7600.0,7600.0,7600.0,7600.0,0],["2016-11-14",7600.0,7600.0,7600.0,7600.0,0],["2016-11-15",7600.0,7600.0,7600.0,7600.0,0],["2016-11-16",7600.0,7600.0,7600.0,7600.0,0],["2016-11-17",7600.0,7600.0,7600.0,7600.0,0],["2016-11-18",7600.0,7600.0,7600.0,7600.0,0],["2016-11-21",7600.0,7600.0,7600.0,7600.0,0],["2016-11-22",7600.0,7600.0,7600.0,7600.0,0],["2016-11-23",7600.0,7600.0,7600.0,7600.0,0],["2016-11-24",7600.0,7600.0,7600.0,7600.0,0],["2016-11-25",7600.0,7600.0,7600.0,7600.0,0],["2016-11-28",7600.0,7600.0,7600.0,7600.0,0],["2016-11-29",7600.0,7600.0,7600.0,7600.0,0],["2016-11-30",7600.0,7600.0,7600.0,7600.0,0],["2016-12-01",7600.0,7600.0,7600.0,7600.0,0],["2016-12-02",7600.0,7600.0,7600.0,7600.0,0],["2016-12-05",7600.0,7600.0,7600.0,7600.0,0],["2016-12-06",7600.0,7600.0,7600.0,7600.0,0],["2016-12-07",7600.0,7600.0,7600.0,7600.0,0],["2016-12-08",7600.0,7600.0,7600.0,7600.0,0],["2016-12-09",7600.0,7600.0,7600.0,7600.0,0],["2016-12-12",7600.0,7600.0,7600.0,7600.0,0],["2016-12-13",7600.0,7600.0,7600.0,7600.0,0],["2016-12-14",7600.0,7600.0,7600.0,7600.0,0],["2016-12-15",7600.0,7600.0,7600.0,7600.0,0],["2016-12-16",7600.0,7600.0,7600.0,7600.0,0],["2016-12-19",7600.0,7600.0,7600.0,7600.0,0],["2016-12-20",7600.0,7600.0,7600.0,7600.0,0],["2016-12-21",7600.0,7600.0,7600.0,7600.0,0],["2016-12-22",7600.0,7600.0,7600.0,7600.0,0],["2016-12-23",7600.0,7600.0,7600.0,7600.0,0],["2016-12-26",7600.0,7600.0,7600.0,7600.0,0],["2016-12-27",7600.0,7600.0,7600.0,7600.0,0],["2016-12-28",7600.0,7600.0,7600.0,7600.0,0],["2016-12-29",7600.0,7600.0,7600.0,7600.0,0],["2016-12-30",7600.0,7600.0,7600.0,7600.0,0],["2017-01-03",7600.0,7600.0,7600.0,7600.0,0],["2017-01-04",7600.0,7600.0,7600.0,7600.0,0],["2017-01-05",7600.0,7600.0,7600.0,7600.0,0],["2017-01-06",7600.0,7600.0,7600.0,7600.0,0],["2017-01-09",7600.0,7600.0,7600.0,7600.0,0],["2017-01-10",7600.0,7600.0,7600.0,7600.0,0],["2017-01-11",7600.0,7600.0,7600.0,7600.0,0],["2017-01-12",7600.0,7600.0,7600.0,7600.0,0],["2017-01-13",7600.0,7600.0,7600.0,7600.0,0],["2017-01-16",7600.0,7600.0,7600.0,7600.0,0],["2017-01-17",7600.0,7600.0,7600.0,7600.0,0],["2017-01-18",7600.0,7600.0,7600.0,7600.0,0],["2017-01-19",7600.0,7600.0,7600.0,7600.0,0],["2017-01-20",7600.0,7600.0,7600.0,7600.0,0],["2017-01-23",7600.0,7600.0,7600.0,7600.0,0],["2017-01-24",7600.0,7600.0,7600.0,7600.0,0],["2017-01-25",7600.0,7600.0,7600.0,7600.0,0],["2017-02-02",7600.0,7600.0,7600.0,7600.0,0],["2017-02-03",7600.0,7600.0,7600.0,7600.0,0],["2017-02-06",7600.0,7600.0,7600.0,7600.0,0],["2017-02-07",7600.0,7600.0,7600.0,7600.0,0],["2017-02-08",7600.0,7600.0,7600.0,7600.0,0],["2017-02-09",7600.0,7600.0,7600.0,7600.0,0],["2017-02-10",7600.0,7600.0,7600.0,7600.0,0],["2017-02-13",7600.0,7600.0,7600.0,7600.0,0],["2017-02-14",7600.0,7600.0,7600.0,7600.0,0],["2017-02-15",7600.0,7600.0,7600.0,7600.0,0],["2017-02-16",7600.0,7600.0,7600.0,7600.0,0],["2017-02-17",7600.0,7600.0,7600.0,7600.0,0],["2017-02-20",7600.0,7600.0,7600.0,7600.0,0],["2017-02-21",7600.0,7600.0,7600.0,7600.0,0],["2017-02-22",7600.0,7600.0,7600.0,7600.0,0],["2017-02-23",7600.0,7600.0,7600.0,7600.0,0],["2017-02-24",7600.0,7600.0,7600.0,7600.0,0],["2017-02-27",7600.0,7600.0,7600.0,7600.0,0],["2017-02-28",7600.0,7600.0,7600.0,7600.0,0],["2017-03-01",7600.0,7600.0,7600.0,7600.0,0],["2017-03-02",7600.0,7600.0,7600.0,7600.0,0],["2017-03-03",7600.0,7600.0,7600.0,7600.0,0],["2017-03-06",7600.0,7600.0,7600.0,7600.0,0],["2017-03-07",7600.0,7600.0,7600.0,7600.0,0],["2017-03-08",7600.0,7600.0,7600.0,7600.0,0],["2017-03-09",7600.0,7600.0,7600.0,7600.0,0],["2017-03-10",7600.0,7600.0,7600.0,7600.0,0],["2017-03-13",7600.0,7600.0,7600.0,7600.0,0],["2017-03-14",7600.0,7600.0,7600.0,7600.0,0],["2017-03-15",7600.0,7600.0,7600.0,7600.0,0],["2017-03-16",7600.0,7600.0,7600.0,7600.0,0],["2017-03-17",7600.0,7600.0,7600.0,7600.0,0],["2017-03-20",7600.0,7600.0,7600.0,7600.0,0],["2017-03-21",7600.0,7600.0,7600.0,7600.0,0],["2017-03-22",7600.0,7600.0,7600.0,7600.0,0],["2017-03-23",7600.0,7600.0,7600.0,7600.0,0],["2017-03-24",7600.0,7600.0,7600.0,7600.0,0],["2017-03-27",7600.0,7600.0,7600.0,7600.0,0],["2017-03-28",7600.0,7600.0,7600.0,7600.0,0],["2017-03-29",7600.0,7600.0,7600.0,7600.0,0],["2017-03-30",7600.0,7600.0,7600.0,7600.0,0],["2017-03-31",7600.0,7600.0,7600.0,7600.0,0],["2017-04-03",7600.0,7600.0,7600.0,7600.0,0],["2017-04-04",7600.0,7600.0,7600.0,7600.0,0],["2017-04-05",7600.0,7600.0,7600.0,7600.0,0],["2017-04-07",7600.0,7600.0,7600.0,7600.0,0],["2017-04-10",7600.0,7600.0,7600.0,7600.0,0],["2017-04-11",7600.0,7600.0,7600.0,7600.0,0],["2017-04-12",7600.0,7600.0,7600.0,7600.0,0],["2017-04-13",7600.0,7600.0,7600.0,7600.0,0],["2017-04-14",7600.0,7600.0,7600.0,7600.0,0],["2017-04-24",9900.0,9900.0,9900.0,9900.0,100],["2017-04-25",8500.0,8500.0,8500.0,8500.0,500],["2017-04-26",7300.0,7300.0,7300.0,7300.0,5000],["2017-04-27",6300.0,6300.0,6300.0,6300.0,9700],["2017-04-28",6000.0,6100.0,6000.0,6100.0,6500],["2017-05-03",5600.0,6000.0,5200.0,6000.0,46710],["2017-05-04",6000.0,6200.0,5700.0,6100.0,48200],["2017-05-05",6100.0,6200.0,6000.0,6200.0,40900],["2017-05-08",6900.0,6900.0,6000.0,6000.0,200],["2017-05-09",6600.0,6600.0,6500.0,6500.0,38900],["2017-05-10",6600.0,6600.0,6600.0,6600.0,200],["2017-05-11",6700.0,7500.0,6700.0,7500.0,13700],["2017-05-12",6900.0,6900.0,6900.0,6900.0,110],["2017-05-15",7100.0,7100.0,6900.0,6900.0,15400],["2017-05-16",7100.0,7100.0,7100.0,7100.0,0],["2017-05-17",7100.0,7100.0,7100.0,7100.0,1300],["2017-05-18",6900.0,7100.0,6900.0,7000.0,9400],["2017-05-19",7000.0,7000.0,7000.0,7000.0,0],["2017-05-22",7000.0,7000.0,7000.0,7000.0,3300],["2017-05-23",7000.0,7000.0,6900.0,6900.0,12000],["2017-05-24",7000.0,7000.0,6600.0,6600.0,6900],["2017-05-25",6600.0,6600.0,6500.0,6600.0,17900],["2017-05-26",6500.0,6600.0,6500.0,6500.0,27700],["2017-05-29",6900.0,7100.0,6900.0,7000.0,13900],["2017-05-30",7000.0,7100.0,6800.0,7100.0,3700],["2017-05-31",7000.0,7000.0,7000.0,7000.0,2500],["2017-06-01",7000.0,7100.0,6900.0,6900.0,12000],["2017-06-02",6900.0,6900.0,6900.0,6900.0,3000],["2017-06-05",6800.0,6800.0,6500.0,6600.0,21200],["2017-06-06",6600.0,6600.0,6600.0,6600.0,0],["2017-06-07",6700.0,6700.0,6700.0,6700.0,8010],["2017-06-08",6700.0,6700.0,6700.0,6700.0,26100],["2017-06-09",6700.0,6700.0,6600.0,6600.0,37000],["2017-06-12",6600.0,6600.0,6600.0,6600.0,1600],["2017-06-13",6700.0,7400.0,6700.0,7300.0,16200],["2017-06-14",7200.0,7900.0,7100.0,7900.0,21900],["2017-06-15",7900.0,8600.0,7900.0,8600.0,114000],["2017-06-16",7500.0,8600.0,7300.0,8600.0,2500],["2017-06-19",8400.0,8400.0,7300.0,8400.0,14400],["2017-06-20",8400.0,8400.0,8200.0,8400.0,27300],["2017-06-21",8400.0,8500.0,8400.0,8500.0,5700],["2017-06-22",8500.0,8500.0,8400.0,8400.0,14494],["2017-06-23",8400.0,8400.0,8400.0,8400.0,0],["2017-06-26",8400.0,8400.0,8400.0,8400.0,0],["2017-06-27",8400.0,8400.0,8400.0,8400.0,0],["2017-06-28",8400.0,8400.0,8400.0,8400.0,0],["2017-06-29",8500.0,8500.0,8500.0,8500.0,8500],["2017-06-30",8500.0,8500.0,8500.0,8500.0,2000],["2017-07-03",7300.0,7300.0,7300.0,7300.0,9810],["2017-07-04",7300.0,7700.0,6900.0,7600.0,67600],["2017-07-05",7400.0,7500.0,7400.0,7500.0,4700],["2017-07-06",7000.0,7300.0,6900.0,7000.0,38500],["2017-07-07",7000.0,7000.0,7000.0,7000.0,1876],["2017-07-10",7000.0,7000.0,6900.0,7000.0,3500],["2017-07-11",7000.0,7000.0,7000.0,7000.0,0],["2017-07-12",6100.0,7000.0,6100.0,7000.0,31400],["2017-07-13",7000.0,7000.0,7000.0,7000.0,5100],["2017-07-14",7000.0,7000.0,7000.0,7000.0,0],["2017-07-17",7000.0,7000.0,7000.0,7000.0,3601],["2017-07-18",7000.0,7000.0,7000.0,7000.0,6000],["2017-07-19",7000.0,7000.0,6700.0,6700.0,28800],["2017-07-20",6900.0,6900.0,6700.0,6900.0,6100],["2017-07-21",6900.0,7100.0,6900.0,7000.0,11000],["2017-07-24",6900.0,6900.0,6900.0,6900.0,6000],["2017-07-25",6900.0,6900.0,6900.0,6900.0,0],["2017-07-26",6900.0,6900.0,6900.0,6900.0,700],["2017-07-27",7300.0,7300.0,7300.0,7300.0,2400],["2017-07-28",7100.0,7300.0,7000.0,7000.0,27000],["2017-07-31",6600.0,6700.0,6400.0,6400.0,32500],["2017-08-01",6500.0,6500.0,6400.0,6400.0,34000],["2017-08-02",6400.0,6500.0,6400.0,6400.0,36000],["2017-08-03",6500.0,7000.0,6500.0,6500.0,40300],["2017-08-04",6600.0,6600.0,6600.0,6600.0,0],["2017-08-07",6500.0,6700.0,6500.0,6700.0,63100],["2017-08-08",6700.0,6700.0,6700.0,6700.0,6037],["2017-08-09",6700.0,6700.0,6700.0,6700.0,11100],["2017-08-10",6600.0,6600.0,6500.0,6500.0,38100],["2017-08-11",6500.0,6800.0,6500.0,6800.0,3500],["2017-08-14",6500.0,6600.0,6000.0,6600.0,28100],["2017-08-15",6700.0,7300.0,6700.0,6900.0,55800],["2017-08-16",7100.0,7100.0,7100.0,7100.0,1500],["2017-08-17",7200.0,7200.0,7200.0,7200.0,600],["2017-08-18",7100.0,7200.0,7100.0,7200.0,2000],["2017-08-21",7300.0,7800.0,7300.0,7600.0,24400],["2017-08-22",7600.0,7700.0,7200.0,7700.0,26700],["2017-08-23",7600.0,7600.0,7600.0,7600.0,0],["2017-08-24",7600.0,7700.0,7600.0,7700.0,41400],["2017-08-25",7700.0,7700.0,7300.0,7300.0,18000],["2017-08-28",7500.0,7600.0,7500.0,7500.0,18400],["2017-08-29",7400.0,7400.0,7100.0,7300.0,47000],["2017-08-30",7600.0,7600.0,7600.0,7600.0,8500],["2017-08-31",7600.0,7600.0,7600.0,7600.0,2400],["2017-09-01",7600.0,7600.0,7300.0,7300.0,18500],["2017-09-05",7500.0,7500.0,7500.0,7500.0,5000],["2017-09-06",7400.0,7500.0,7300.0,7300.0,17000],["2017-09-07",7300.0,7300.0,7300.0,7300.0,2200],["2017-09-08",7300.0,7300.0,7300.0,7300.0,129],["2017-09-11",7400.0,7400.0,7400.0,7400.0,3000],["2017-09-12",7500.0,7500.0,7400.0,7500.0,33800],["2017-09-13",7400.0,7500.0,7400.0,7500.0,2100],["2017-09-14",7500.0,7500.0,7400.0,7400.0,6500],["2017-09-15",7500.0,7500.0,7500.0,7500.0,29800],["2017-09-18",7600.0,7600.0,7400.0,7500.0,28300],["2017-09-19",7500.0,7600.0,7500.0,7600.0,13500],["2017-09-20",7600.0,7700.0,7600.0,7700.0,16600],["2017-09-21",7700.0,8000.0,7700.0,8000.0,21700],["2017-09-22",8000.0,8200.0,8000.0,8200.0,11300],["2017-09-25",8100.0,8100.0,8100.0,8100.0,0],["2017-09-26",8100.0,8100.0,8100.0,8100.0,0],["2017-09-27",8100.0,8200.0,8100.0,8200.0,43000],["2017-09-28",8100.0,9000.0,8100.0,8500.0,49450],["2017-09-29",8700.0,8700.0,8400.0,8700.0,5600],["2017-10-02",8500.0,8600.0,8200.0,8600.0,17000],["2017-10-03",8500.0,8500.0,8400.0,8400.0,19000],["2017-10-04",8500.0,8500.0,8500.0,8500.0,200],["2017-10-05",8500.0,8500.0,8500.0,8500.0,0],["2017-10-06",8000.0,8200.0,8000.0,8000.0,7300],["2017-10-09",8600.0,8600.0,8600.0,8600.0,100],["2017-10-10",8600.0,8600.0,8600.0,8600.0,0],["2017-10-11",8000.0,8000.0,8000.0,8000.0,4500],["2017-10-12",8000.0,8000.0,7700.0,7700.0,46300],["2017-10-13",7800.0,7800.0,7800.0,7800.0,0],["2017-10-16",7800.0,7800.0,7800.0,7800.0,0],["2017-10-17",7800.0,7800.0,7800.0,7800.0,0],["2017-10-18",7900.0,7900.0,7900.0,7900.0,1000],["2017-10-19",7900.0,7900.0,7900.0,7900.0,200],["2017-10-20",8500.0,8600.0,8500.0,8600.0,1300],["2017-10-23",8600.0,8600.0,8600.0,8600.0,0],["2017-10-24",8600.0,8600.0,8600.0,8600.0,0],["2017-10-25",8600.0,8600.0,8600.0,8600.0,0],["2017-10-26",8600.0,8600.0,8600.0,8600.0,0],["2017-10-27",7400.0,7400.0,7400.0,7400.0,100],["2017-10-30",8000.0,8000.0,8000.0,8000.0,500],["2017-10-31",8000.0,8000.0,8000.0,8000.0,0],["2017-11-01",8000.0,8000.0,7800.0,7800.0,25000],["2017-11-02",7800.0,7800.0,7800.0,7800.0,2000],["2017-11-03",7800.0,7800.0,7800.0,7800.0,3300],["2017-11-06",7800.0,7800.0,7800.0,7800.0,0],["2017-11-07",7800.0,7800.0,7800.0,7800.0,0],["2017-11-08",7800.0,7800.0,7800.0,7800.0,0],["2017-11-09",7500.0,8500.0,7500.0,7600.0,2150],["2017-11-10",8000.0,8000.0,8000.0,8000.0,100],["2017-11-13",7300.0,8500.0,7300.0,8500.0,400],["2017-11-14",7900.0,7900.0,7900.0,7900.0,0],["2017-11-15",7500.0,7500.0,7500.0,7500.0,1200],["2017-11-16",8600.0,8600.0,8300.0,8400.0,6300],["2017-11-17",9700.0,9700.0,8500.0,8500.0,20000],["2017-11-20",8000.0,8000.0,8000.0,8000.0,1394600],["2017-11-21",8900.0,8900.0,7400.0,8500.0,15000],["2017-11-22",7400.0,8100.0,7400.0,8000.0,10000],["2017-11-23",7500.0,7600.0,7400.0,7600.0,2700],["2017-11-24",7400.0,7400.0,7200.0,7200.0,8000],["2017-11-27",7300.0,7300.0,7300.0,7300.0,0],["2017-11-28",7500.0,7500.0,7500.0,7500.0,5800],["2017-11-29",7500.0,7500.0,7500.0,7500.0,0],["2017-11-30",7600.0,7600.0,7600.0,7600.0,5029],["2017-12-01",7900.0,7900.0,7900.0,7900.0,1000],["2017-12-04",7900.0,7900.0,7900.0,7900.0,0],["2017-12-05",7400.0,7600.0,7400.0,7600.0,5700],["2017-12-06",7600.0,7700.0,7600.0,7700.0,15900],["2017-12-07",7600.0,7600.0,7600.0,7600.0,100],["2017-12-08",7700.0,7700.0,7700.0,7700.0,1042],["2017-12-11",7800.0,8000.0,7800.0,8000.0,6000],["2017-12-12",7100.0,7900.0,6800.0,7800.0,22500],["2017-12-13",7500.0,7600.0,6800.0,7300.0,95500],["2017-12-14",7100.0,7100.0,6300.0,6300.0,93700],["2017-12-15",6000.0,6000.0,5700.0,5700.0,552760],["2017-12-18",4900.0,4900.0,4900.0,4900.0,169760],["2017-12-19",4200.0,5000.0,4200.0,5000.0,520842],["2017-12-20",4200.0,4800.0,4100.0,4400.0,70560],["2017-12-21",4300.0,4500.0,3900.0,3900.0,120957],["2017-12-22",3800.0,3800.0,3500.0,3600.0,231920],["2017-12-25",3500.0,3600.0,3400.0,3500.0,32500],["2017-12-26",3500.0,3500.0,3400.0,3500.0,49344],["2017-12-27",3400.0,3600.0,3400.0,3500.0,40301],["2017-12-28",3400.0,3600.0,3400.0,3500.0,20200],["2017-12-29",3600.0,3600.0,3400.0,3600.0,8700],["2018-01-02",3500.0,3600.0,3400.0,3500.0,59500],["2018-01-03",3400.0,3500.0,3400.0,3500.0,34400],["2018-01-04",3500.0,3600.0,3500.0,3500.0,15800],["2018-01-05",3400.0,3500.0,3400.0,3500.0,19600],["2018-01-08",3500.0,3500.0,3500.0,3500.0,7756],["2018-01-09",3500.0,3500.0,3400.0,3400.0,46670],["2018-01-10",3400.0,3500.0,3400.0,3500.0,13130],["2018-01-11",3500.0,3600.0,3500.0,3600.0,5500],["2018-01-12",3600.0,3800.0,3600.0,3600.0,16830],["2018-01-15",3600.0,3600.0,3600.0,3600.0,1800],["2018-01-16",3600.0,3600.0,3500.0,3600.0,55100],["2018-01-17",3600.0,3600.0,3600.0,3600.0,41730],["2018-01-18",3500.0,3600.0,3500.0,3600.0,11250],["2018-01-19",3600.0,3900.0,3500.0,3800.0,31101],["2018-01-22",3700.0,3700.0,3600.0,3600.0,3910],["2018-01-23",3600.0,3600.0,3600.0,3600.0,48500],["2018-01-24",3600.0,3600.0,3600.0,3600.0,28550],["2018-01-25",3600.0,3600.0,3500.0,3600.0,20700],["2018-01-26",3600.0,3600.0,3500.0,3500.0,19420],["2018-01-29",3500.0,3500.0,3400.0,3400.0,15000],["2018-01-30",3500.0,3500.0,3400.0,3500.0,18200],["2018-01-31",3500.0,3500.0,3500.0,3500.0,13500],["2018-02-01",3500.0,3500.0,3400.0,3400.0,7300],["2018-02-02",3500.0,3500.0,3500.0,3500.0,100],["2018-02-05",3500.0,3500.0,3400.0,3400.0,32900],["2018-02-06",3300.0,3500.0,3100.0,3500.0,5800],["2018-02-07",3500.0,3500.0,3400.0,3400.0,8300],["2018-02-08",3400.0,3400.0,3400.0,3400.0,700],["2018-02-09",3300.0,3300.0,3300.0,3300.0,100],["2018-02-12",3400.0,3400.0,3400.0,3400.0,3000],["2018-02-13",3500.0,3500.0,3500.0,3500.0,11900],["2018-02-21",3600.0,3600.0,3400.0,3400.0,6200],["2018-02-22",3400.0,3500.0,3300.0,3300.0,33500],["2018-02-23",3300.0,3300.0,3300.0,3300.0,0],["2018-02-26",3300.0,3500.0,3300.0,3500.0,6500],["2018-02-27",3400.0,3400.0,3400.0,3400.0,2000],["2018-02-28",3400.0,3400.0,3400.0,3400.0,0],["2018-03-01",3400.0,3400.0,3400.0,3400.0,1800],["2018-03-02",3300.0,3300.0,3300.0,3300.0,1000],["2018-03-05",3300.0,3300.0,3300.0,3300.0,0],["2018-03-06",3400.0,3500.0,3400.0,3500.0,5000],["2018-03-07",3400.0,3400.0,3400.0,3400.0,410],["2018-03-08",3400.0,3400.0,3400.0,3400.0,4800],["2018-03-09",3500.0,3500.0,3500.0,3500.0,2000],["2018-03-12",3500.0,3500.0,3500.0,3500.0,0],["2018-03-13",3400.0,3400.0,3300.0,3300.0,4600],["2018-03-14",3400.0,3400.0,3400.0,3400.0,0],["2018-03-15",3400.0,3900.0,3400.0,3800.0,2900],["2018-03-16",3500.0,3500.0,3500.0,3500.0,410],["2018-03-19",3500.0,3600.0,3500.0,3600.0,1000],["2018-03-20",3500.0,3500.0,3500.0,3500.0,100],["2018-03-21",3500.0,3500.0,3500.0,3500.0,100],["2018-03-22",3500.0,3500.0,3500.0,3500.0,0],["2018-03-23",3500.0,3500.0,3500.0,3500.0,0],["2018-03-26",3500.0,3500.0,3500.0,3500.0,0],["2018-03-27",3400.0,3400.0,3400.0,3400.0,500],["2018-03-28",3400.0,3400.0,3400.0,3400.0,0],["2018-03-29",3700.0,3700.0,3700.0,3700.0,310],["2018-03-30",3700.0,3700.0,3700.0,3700.0,0],["2018-04-02",3400.0,3400.0,3400.0,3400.0,1000],["2018-04-03",3800.0,3800.0,3800.0,3800.0,100],["2018-04-04",3700.0,3700.0,3700.0,3700.0,700],["2018-04-05",3700.0,3700.0,3700.0,3700.0,0],["2018-04-06",3700.0,3700.0,3700.0,3700.0,0],["2018-04-09",3700.0,3700.0,3700.0,3700.0,0],["2018-04-10",3400.0,3500.0,3400.0,3500.0,1000],["2018-04-11",3500.0,3500.0,3500.0,3500.0,0],["2018-04-12",3400.0,3400.0,3400.0,3400.0,1100],["2018-04-13",3400.0,3400.0,3400.0,3400.0,0],["2018-04-16",3500.0,3500.0,3500.0,3500.0,300],["2018-04-17",3400.0,3400.0,3300.0,3300.0,1000],["2018-04-18",3400.0,3400.0,3400.0,3400.0,6000],["2018-04-19",3400.0,3400.0,3400.0,3400.0,0],["2018-04-20",3400.0,3400.0,3400.0,3400.0,0],["2018-04-23",3400.0,3400.0,3400.0,3400.0,0],["2018-04-24",3300.0,3400.0,3300.0,3400.0,2600],["2018-04-26",3300.0,3300.0,3300.0,3300.0,0],["2018-04-27",3300.0,3300.0,3300.0,3300.0,5000],["2018-05-02",3300.0,3300.0,3300.0,3300.0,0],["2018-05-03",3300.0,3300.0,3300.0,3300.0,0],["2018-05-04",3300.0,3300.0,3300.0,3300.0,0],["2018-05-07",3300.0,3300.0,3300.0,3300.0,0],["2018-05-08",3300.0,3300.0,3300.0,3300.0,0],["2018-05-09",3600.0,3600.0,3300.0,3300.0,2100],["2018-05-10",3300.0,3300.0,3300.0,3300.0,0],["2018-05-11",3300.0,3300.0,3300.0,3300.0,5000],["2018-05-14",3300.0,3300.0,3300.0,3300.0,5000],["2018-05-15",3300.0,3300.0,3300.0,3300.0,0],["2018-05-16",3300.0,3300.0,3300.0,3300.0,2000],["2018-05-17",3300.0,3300.0,3300.0,3300.0,5300],["2018-05-18",3200.0,3200.0,2900.0,2900.0,1600],["2018-05-21",3200.0,3200.0,3200.0,3200.0,8000],["2018-05-22",3200.0,3200.0,3200.0,3200.0,4000],["2018-05-23",3200.0,3200.0,3200.0,3200.0,0],["2018-05-24",3200.0,3200.0,3200.0,3200.0,0],["2018-05-25",3200.0,3200.0,3200.0,3200.0,0],["2018-05-28",3200.0,3200.0,3200.0,3200.0,0],["2018-05-29",3200.0,3200.0,3200.0,3200.0,0],["2018-05-30",3200.0,3200.0,3200.0,3200.0,0],["2018-05-31",3200.0,3200.0,3200.0,3200.0,0],["2018-06-01",3100.0,3200.0,3100.0,3200.0,15300],["2018-06-04",3100.0,3100.0,3100.0,3100.0,0],["2018-06-05",3100.0,3100.0,3100.0,3100.0,0],["2018-06-06",3100.0,3100.0,3100.0,3100.0,0],["2018-06-07",3100.0,3100.0,3100.0,3100.0,0],["2018-06-08",3100.0,3100.0,3100.0,3100.0,3300],["2018-06-11",3100.0,3100.0,3100.0,3100.0,0],["2018-06-12",3100.0,3100.0,3100.0,3100.0,0],["2018-06-13",3100.0,3100.0,3100.0,3100.0,0],["2018-06-14",3100.0,3100.0,3100.0,3100.0,0],["2018-06-15",3000.0,3100.0,3000.0,3100.0,1100],["2018-06-18",3000.0,3000.0,3000.0,3000.0,0],["2018-06-19",3000.0,3000.0,3000.0,3000.0,0],["2018-06-20",3000.0,3000.0,3000.0,3000.0,0],["2018-06-21",3000.0,3000.0,3000.0,3000.0,0],["2018-06-22",3000.0,3000.0,3000.0,3000.0,0],["2018-06-25",3000.0,3000.0,3000.0,3000.0,0],["2018-06-26",3000.0,3000.0,3000.0,3000.0,0],["2018-06-27",3000.0,3000.0,3000.0,3000.0,0],["2018-06-28",3000.0,3000.0,3000.0,3000.0,0],["2018-06-29",3000.0,3000.0,3000.0,3000.0,0],["2018-07-02",3000.0,3000.0,3000.0,3000.0,0],["2018-07-03",3000.0,3000.0,3000.0,3000.0,0],["2018-07-04",3000.0,3000.0,3000.0,3000.0,0],["2018-07-05",3000.0,3000.0,3000.0,3000.0,0],["2018-07-06",3000.0,3000.0,3000.0,3000.0,0],["2018-07-09",3000.0,3000.0,3000.0,3000.0,0],["2018-07-10",3000.0,3000.0,3000.0,3000.0,0],["2018-07-11",3000.0,3000.0,3000.0,3000.0,0],["2018-07-12",3000.0,3000.0,3000.0,3000.0,0],["2018-07-13",3000.0,3000.0,3000.0,3000.0,0],["2018-07-16",3000.0,3000.0,3000.0,3000.0,0],["2018-07-17",3000.0,3000.0,3000.0,3000.0,0],["2018-07-18",3000.0,3000.0,3000.0,3000.0,0],["2018-07-19",3000.0,3000.0,3000.0,3000.0,0],["2018-07-20",2900.0,3000.0,2700.0,3000.0,6200],["2018-07-23",2900.0,2900.0,2900.0,2900.0,0],["2018-07-24",2900.0,2900.0,2900.0,2900.0,0],["2018-07-25",2900.0,2900.0,2900.0,2900.0,0],["2018-07-26",2900.0,2900.0,2900.0,2900.0,0],["2018-07-27",2500.0,2900.0,2500.0,2900.0,4300],["2018-07-30",2500.0,2500.0,2500.0,2500.0,0],["2018-07-31",2500.0,2500.0,2500.0,2500.0,0],["2018-08-01",2500.0,2500.0,2500.0,2500.0,0],["2018-08-02",2500.0,2500.0,2500.0,2500.0,0],["2018-08-03",2500.0,2500.0,2400.0,2400.0,500],["2018-08-06",2500.0,2500.0,2500.0,2500.0,0],["2018-08-07",2500.0,2500.0,2500.0,2500.0,0],["2018-08-08",2500.0,2500.0,2500.0,2500.0,0],["2018-08-09",2500.0,2500.0,2500.0,2500.0,0],["2018-08-10",2300.0,2300.0,2300.0,2300.0,3900],["2018-08-13",2300.0,2300.0,2300.0,2300.0,0],["2018-08-14",2300.0,2300.0,2300.0,2300.0,0],["2018-08-15",2300.0,2300.0,2300.0,2300.0,0],["2018-08-16",2300.0,2300.0,2300.0,2300.0,0],["2018-08-17",2600.0,2600.0,2600.0,2600.0,100],["2018-08-20",2600.0,2600.0,2600.0,2600.0,0],["2018-08-21",2600.0,2600.0,2600.0,2600.0,0],["2018-08-22",2600.0,2600.0,2600.0,2600.0,0],["2018-08-23",2600.0,2600.0,2600.0,2600.0,0],["2018-08-24",2800.0,2900.0,2300.0,2900.0,9100],["2018-08-27",2800.0,2800.0,2800.0,2800.0,0],["2018-08-28",2800.0,2800.0,2800.0,2800.0,0],["2018-08-29",2800.0,2800.0,2800.0,2800.0,0],["2018-08-30",2800.0,2800.0,2800.0,2800.0,0],["2018-08-31",3200.0,3200.0,2900.0,2900.0,500],["2018-09-04",3100.0,3100.0,3100.0,3100.0,0],["2018-09-05",3100.0,3100.0,3100.0,3100.0,0],["2018-09-06",3100.0,3100.0,3100.0,3100.0,0],["2018-09-07",3100.0,3100.0,3100.0,3100.0,0],["2018-09-10",3100.0,3100.0,3100.0,3100.0,0],["2018-09-11",3100.0,3100.0,3100.0,3100.0,0],["2018-09-12",3100.0,3100.0,3100.0,3100.0,0],["2018-09-13",3100.0,3100.0,3100.0,3100.0,0],["2018-09-14",2800.0,3500.0,2800.0,3500.0,300],["2018-09-17",3300.0,3300.0,3300.0,3300.0,0],["2018-09-18",3300.0,3300.0,3300.0,3300.0,0],["2018-09-19",3300.0,3300.0,3300.0,3300.0,0],["2018-09-20",3300.0,3300.0,3300.0,3300.0,0],["2018-09-21",3300.0,3300.0,3300.0,3300.0,0],["2018-09-24",3300.0,3300.0,3300.0,3300.0,0],["2018-09-25",3300.0,3300.0,3300.0,3300.0,0],["2018-09-26",3300.0,3300.0,3300.0,3300.0,0],["2018-09-27",3300.0,3300.0,3300.0,3300.0,0],["2018-09-28",2900.0,3700.0,2900.0,3700.0,7100],["2018-10-01",3100.0,3100.0,3100.0,3100.0,0],["2018-10-02",3100.0,3100.0,3100.0,3100.0,0],["2018-10-03",3100.0,3100.0,3100.0,3100.0,0],["2018-10-04",3100.0,3100.0,3100.0,3100.0,0],["2018-10-05",3500.0,3500.0,3500.0,3500.0,100],["2018-10-08",3500.0,3500.0,3500.0,3500.0,0],["2018-10-09",3500.0,3500.0,3500.0,3500.0,0],["2018-10-10",3500.0,3500.0,3500.0,3500.0,0],["2018-10-11",3500.0,3500.0,3500.0,3500.0,0],["2018-10-12",4000.0,4000.0,4000.0,4000.0,100],["2018-10-15",4000.0,4000.0,4000.0,4000.0,0],["2018-10-16",4000.0,4000.0,4000.0,4000.0,0],["2018-10-17",4000.0,4000.0,4000.0,4000.0,0],["2018-10-18",4000.0,4000.0,4000.0,4000.0,0],["2018-10-19",4400.0,4400.0,4400.0,4400.0,300],["2018-10-22",4400.0,4400.0,4400.0,4400.0,0],["2018-10-23",4400.0,4400.0,4400.0,4400.0,0],["2018-10-24",4400.0,4400.0,4400.0,4400.0,0],["2018-10-25",4400.0,4400.0,4400.0,4400.0,0],["2018-10-26",4400.0,4400.0,4400.0,4400.0,0],["2018-10-29",4400.0,4400.0,4400.0,4400.0,0],["2018-10-30",4400.0,4400.0,4400.0,4400.0,0],["2018-10-31",4400.0,4400.0,4400.0,4400.0,0],["2018-11-01",4400.0,4400.0,4400.0,4400.0,0],["2018-11-02",4400.0,4400.0,4400.0,4400.0,0],["2018-11-05",4400.0,4400.0,4400.0,4400.0,0],["2018-11-06",4400.0,4400.0,4400.0,4400.0,0],["2018-11-07",4400.0,4400.0,4400.0,4400.0,0],["2018-11-08",4400.0,4400.0,4400.0,4400.0,0],["2018-11-09",4400.0,4400.0,4400.0,4400.0,0],["2018-11-12",4400.0,4400.0,4400.0,4400.0,0],["2018-11-13",4400.0,4400.0,4400.0,4400.0,0],["2018-11-14",4400.0,4400.0,4400.0,4400.0,0],["2018-11-15",4400.0,4400.0,4400.0,4400.0,0],["2018-11-16",4400.0,4400.0,4400.0,4400.0,0],["2018-11-19",4400.0,4400.0,4400.0,4400.0,0],["2018-11-20",4400.0,4400.0,4400.0,4400.0,0],["2018-11-21",4400.0,4400.0,4400.0,4400.0,0],["2018-11-22",4400.0,4400.0,4400.0,4400.0,0],["2018-11-23",4400.0,4400.0,4400.0,4400.0,0],["2018-11-26",4400.0,4400.0,4400.0,4400.0,0],["2018-11-27",4400.0,4400.0,4400.0,4400.0,0],["2018-11-28",4400.0,4400.0,4400.0,4400.0,0],["2018-11-29",4400.0,4400.0,4400.0,4400.0,0],["2018-11-30",4400.0,4400.0,4400.0,4400.0,0],["2018-12-03",4400.0,4400.0,4400.0,4400.0,0],["2018-12-04",4400.0,4400.0,4400.0,4400.0,0],["2018-12-05",4400.0,4400.0,4400.0,4400.0,0],["2018-12-06",4400.0,4400.0,4400.0,4400.0,0],["2018-12-07",4400.0,4400.0,4400.0,4400.0,0],["2018-12-10",4400.0,4400.0,4400.0,4400.0,0],["2018-12-11",4400.0,4400.0,4400.0,4400.0,0],["2018-12-12",4400.0,4400.0,4400.0,4400.0,0],["2018-12-13",4400.0,4400.0,4400.0,4400.0,0],["2018-12-14",4400.0,4400.0,4400.0,4400.0,0],["2018-12-17",4400.0,4400.0,4400.0,4400.0,0],["2018-12-18",4400.0,4400.0,4400.0,4400.0,0],["2018-12-19",4400.0,4400.0,4400.0,4400.0,0],["2018-12-20",4400.0,4400.0,4400.0,4400.0,0],["2018-12-21",4400.0,4400.0,4400.0,4400.0,0],["2018-12-24",4400.0,4400.0,4400.0,4400.0,0],["2018-12-25",4400.0,4400.0,4400.0,4400.0,0],["2018-12-26",4400.0,4400.0,4400.0,4400.0,0],["2018-12-27",4400.0,4400.0,4400.0,4400.0,0],["2018-12-28",4400.0,4400.0,4400.0,4400.0,0],["2019-01-02",4400.0,4400.0,4400.0,4400.0,0],["2019-01-03",4400.0,4400.0,4400.0,4400.0,0],["2019-01-04",4400.0,4400.0,4400.0,4400.0,0],["2019-01-07",4400.0,4400.0,4400.0,4400.0,0],["2019-01-08",4400.0,4400.0,4400.0,4400.0,0],["2019-01-09",4400.0,4400.0,4400.0,4400.0,0],["2019-01-10",4400.0,4400.0,4400.0,4400.0,0],["2019-01-11",4400.0,4400.0,4400.0,4400.0,0],["2019-01-14",4400.0,4400.0,4400.0,4400.0,0],["2019-01-15",4400.0,4400.0,4400.0,4400.0,0],["2019-01-16",4400.0,4400.0,4400.0,4400.0,0],["2019-01-17",4400.0,4400.0,4400.0,4400.0,0],["2019-01-18",4400.0,4400.0,4400.0,4400.0,0],["2019-01-21",4400.0,4400.0,4400.0,4400.0,0],["2019-01-22",4400.0,4400.0,4400.0,4400.0,0],["2019-01-23",4400.0,4400.0,4400.0,4400.0,0],["2019-01-24",4400.0,4400.0,4400.0,4400.0,0],["2019-01-25",4400.0,4400.0,4400.0,4400.0,0],["2019-01-28",4400.0,4400.0,4400.0,4400.0,0],["2019-01-29",4400.0,4400.0,4400.0,4400.0,0],["2019-01-30",4400.0,4400.0,4400.0,4400.0,0],["2019-01-31",4400.0,4400.0,4400.0,4400.0,0],["2019-02-01",4400.0,4400.0,4400.0,4400.0,0],["2019-02-11",4400.0,4400.0,4400.0,4400.0,0],["2019-02-12",4400.0,4400.0,4400.0,4400.0,0],["2019-02-13",4400.0,4400.0,4400.0,4400.0,0],["2019-02-14",4400.0,4400.0,4400.0,4400.0,0],["2019-02-15",4400.0,4400.0,4400.0,4400.0,0],["2019-02-18",4400.0,4400.0,4400.0,4400.0,0],["2019-02-19",4400.0,4400.0,4400.0,4400.0,0],["2019-02-20",4400.0,4400.0,4400.0,4400.0,0],["2019-02-21",4400.0,4400.0,4400.0,4400.0,0],["2019-02-22",3800.0,3800.0,3800.0,3800.0,100],["2019-02-25",3800.0,3800.0,3800.0,3800.0,0],["2019-02-26",3800.0,3800.0,3800.0,3800.0,0],["2019-02-27",3800.0,3800.0,3800.0,3800.0,0],["2019-02-28",3800.0,3800.0,3800.0,3800.0,0],["2019-03-01",4300.0,4300.0,3300.0,3300.0,600],["2019-03-04",3500.0,3500.0,3500.0,3500.0,0],["2019-03-05",3500.0,3500.0,3500.0,3500.0,0],["2019-03-06",3500.0,3500.0,3500.0,3500.0,0],["2019-03-07",3500.0,3500.0,3500.0,3500.0,0],["2019-03-08",3000.0,3000.0,3000.0,3000.0,500],["2019-03-11",3000.0,3000.0,3000.0,3000.0,0],["2019-03-12",3000.0,3000.0,3000.0,3000.0,0],["2019-03-13",3000.0,3000.0,3000.0,3000.0,0],["2019-03-14",3000.0,3000.0,3000.0,3000.0,0],["2019-03-15",2600.0,2600.0,2600.0,2600.0,100],["2019-03-18",2600.0,2600.0,2600.0,2600.0,0],["2019-03-19",2600.0,2600.0,2600.0,2600.0,0],["2019-03-20",2600.0,2600.0,2600.0,2600.0,0],["2019-03-21",2600.0,2600.0,2600.0,2600.0,0],["2019-03-22",2900.0,2900.0,2900.0,2900.0,100],["2019-03-25",2900.0,2900.0,2900.0,2900.0,0],["2019-03-26",2900.0,2900.0,2900.0,2900.0,0],["2019-03-27",2900.0,2900.0,2900.0,2900.0,0],["2019-03-28",2900.0,2900.0,2900.0,2900.0,0],["2019-03-29",3300.0,3300.0,2500.0,2500.0,2100],["2019-04-01",2500.0,2500.0,2500.0,2500.0,0],["2019-04-02",2500.0,2500.0,2500.0,2500.0,0],["2019-04-03",2500.0,2500.0,2500.0,2500.0,0],["2019-04-04",2500.0,2500.0,2500.0,2500.0,0],["2019-04-05",2500.0,2600.0,2500.0,2500.0,3000],["2019-04-08",2500.0,2500.0,2500.0,2500.0,0],["2019-04-09",2500.0,2500.0,2500.0,2500.0,0],["2019-04-10",2500.0,2500.0,2500.0,2500.0,0],["2019-04-11",2500.0,2500.0,2500.0,2500.0,0],["2019-04-12",2500.0,2500.0,2500.0,2500.0,0],["2019-04-16",2500.0,2500.0,2500.0,2500.0,0],["2019-04-17",2500.0,2500.0,2500.0,2500.0,0],["2019-04-18",2500.0,2500.0,2500.0,2500.0,0],["2019-04-19",2800.0,2800.0,2200.0,2800.0,2200],["2019-04-22",2300.0,2300.0,2300.0,2300.0,0],["2019-04-23",2300.0,2300.0,2300.0,2300.0,0],["2019-04-24",2300.0,2300.0,2300.0,2300.0,0],["2019-04-25",2300.0,2300.0,2300.0,2300.0,0],["2019-04-26",2600.0,2600.0,2600.0,2600.0,1000],["2019-05-02",2600.0,2600.0,2600.0,2600.0,0],["2019-05-03",2600.0,2900.0,2600.0,2900.0,200],["2019-05-06",2800.0,2800.0,2800.0,2800.0,0],["2019-05-07",2800.0,2800.0,2800.0,2800.0,0],["2019-05-08",2800.0,2800.0,2800.0,2800.0,0],["2019-05-09",2800.0,2800.0,2800.0,2800.0,0],["2019-05-10",3200.0,3200.0,3200.0,3200.0,100],["2019-05-13",3200.0,3200.0,3200.0,3200.0,0],["2019-05-14",3200.0,3200.0,3200.0,3200.0,0],["2019-05-15",3200.0,3200.0,3200.0,3200.0,0],["2019-05-16",3200.0,3200.0,3200.0,3200.0,0],["2019-05-17",3600.0,3600.0,2800.0,2800.0,900],["2019-05-20",2900.0,2900.0,2900.0,2900.0,0],["2019-05-21",2900.0,2900.0,2900.0,2900.0,0],["2019-05-22",2900.0,2900.0,2900.0,2900.0,0],["2019-05-23",2900.0,2900.0,2900.0,2900.0,0],["2019-05-24",3300.0,3300.0,3300.0,3300.0,100],["2019-05-27",3300.0,3300.0,3300.0,3300.0,0],["2019-05-28",3300.0,3300.0,3300.0,3300.0,0],["2019-05-29",3300.0,3300.0,3300.0,3300.0,0],["2019-05-30",3300.0,3300.0,3300.0,3300.0,0],["2019-05-31",2900.0,2900.0,2900.0,2900.0,100],["2019-06-03",2900.0,2900.0,2900.0,2900.0,0],["2019-06-04",2900.0,2900.0,2900.0,2900.0,0],["2019-06-05",2900.0,2900.0,2900.0,2900.0,0],["2019-06-06",2900.0,2900.0,2900.0,2900.0,0],["2019-06-07",2500.0,3300.0,2500.0,3300.0,1300],["2019-06-10",2600.0,2600.0,2600.0,2600.0,0],["2019-06-11",2600.0,2600.0,2600.0,2600.0,0],["2019-06-12",2600.0,2600.0,2600.0,2600.0,0],["2019-06-13",2600.0,2600.0,2600.0,2600.0,0],["2019-06-14",2600.0,2600.0,2600.0,2600.0,0],["2019-06-17",2600.0,2600.0,2600.0,2600.0,0],["2019-06-18",2600.0,2600.0,2600.0,2600.0,0],["2019-06-19",2600.0,2600.0,2600.0,2600.0,0],["2019-06-20",2600.0,2600.0,2600.0,2600.0,0],["2019-06-21",2900.0,2900.0,2900.0,2900.0,1100],["2019-06-24",2900.0,2900.0,2900.0,2900.0,0],["2019-06-25",2900.0,2900.0,2900.0,2900.0,0],["2019-06-26",2900.0,2900.0,2900.0,2900.0,0],["2019-06-27",2900.0,2900.0,2900.0,2900.0,0],["2019-06-28",3300.0,3300.0,3300.0,3300.0,100],["2019-07-01",3300.0,3300.0,3300.0,3300.0,0],["2019-07-02",3300.0,3300.0,3300.0,3300.0,0],["2019-07-03",3300.0,3300.0,3300.0,3300.0,0],["2019-07-04",3300.0,3300.0,3300.0,3300.0,0],["2019-07-05",3300.0,3300.0,3300.0,3300.0,0],["2019-07-08",3300.0,3300.0,3300.0,3300.0,0],["2019-07-09",3300.0,3300.0,3300.0,3300.0,0],["2019-07-10",3300.0,3300.0,3300.0,3300.0,0],["2019-07-11",3300.0,3300.0,3300.0,3300.0,0],["2019-07-12",3300.0,3300.0,3300.0,3300.0,0],["2019-07-15",3300.0,3300.0,3300.0,3300.0,0],["2019-07-16",3300.0,3300.0,3300.0,3300.0,0],["2019-07-17",3300.0,3300.0,3300.0,3300.0,0],["2019-07-18",3300.0,3300.0,3300.0,3300.0,0],["2019-07-19",3300.0,3300.0,3300.0,3300.0,0],["2019-07-22",3300.0,3300.0,3300.0,3300.0,0],["2019-07-23",3300.0,3300.0,3300.0,3300.0,0],["2019-07-24",3300.0,3300.0,3300.0,3300.0,0],["2019-07-25",3300.0,3300.0,3300.0,3300.0,0],["2019-07-26",3300.0,3300.0,3300.0,3300.0,0],["2019-07-29",3300.0,3300.0,3300.0,3300.0,0],["2019-07-30",3300.0,3300.0,3300.0,3300.0,0],["2019-07-31",3300.0,3300.0,3300.0,3300.0,0],["2019-08-01",3300.0,3300.0,3300.0,3300.0,0],["2019-08-02",3300.0,3300.0,3300.0,3300.0,0],["2019-08-05",3300.0,3300.0,3300.0,3300.0,0],["2019-08-06",3300.0,3300.0,3300.0,3300.0,0],["2019-08-07",3300.0,3300.0,3300.0,3300.0,0],["2019-08-08",3300.0,3300.0,3300.0,3300.0,0],["2019-08-09",3300.0,3300.0,3300.0,3300.0,0],["2019-08-12",3300.0,3300.0,3300.0,3300.0,0],["2019-08-13",3300.0,3300.0,3300.0,3300.0,0],["2019-08-14",3300.0,3300.0,3300.0,3300.0,0],["2019-08-15",3300.0,3300.0,3300.0,3300.0,0],["2019-08-16",3300.0,3300.0,3300.0,3300.0,0],["2019-08-19",3300.0,3300.0,3300.0,3300.0,0],["2019-08-20",3300.0,3300.0,3300.0,3300.0,0],["2019-08-21",3300.0,3300.0,3300.0,3300.0,0],["2019-08-22",3300.0,3300.0,3300.0,3300.0,0],["2019-08-23",3300.0,3300.0,3300.0,3300.0,0],["2019-08-26",3300.0,3300.0,3300.0,3300.0,0],["2019-08-27",3300.0,3300.0,3300.0,3300.0,0],["2019-08-28",3300.0,3300.0,3300.0,3300.0,0],["2019-08-29",3300.0,3300.0,3300.0,3300.0,0],["2019-08-30",3300.0,3300.0,3300.0,3300.0,0],["2019-09-03",3300.0,3300.0,3300.0,3300.0,0],["2019-09-04",3300.0,3300.0,3300.0,3300.0,0],["2019-09-05",3300.0,3300.0,3300.0,3300.0,0],["2019-09-06",3300.0,3300.0,3300.0,3300.0,0],["2019-09-09",3300.0,3300.0,3300.0,3300.0,0],["2019-09-10",3300.0,3300.0,3300.0,3300.0,0],["2019-09-11",3300.0,3300.0,3300.0,3300.0,0],["2019-09-12",3300.0,3300.0,3300.0,3300.0,0],["2019-09-13",3300.0,3300.0,3300.0,3300.0,0],["2019-09-16",3300.0,3300.0,3300.0,3300.0,0],["2019-09-17",3300.0,3300.0,3300.0,3300.0,0],["2019-09-18",3300.0,3300.0,3300.0,3300.0,0],["2019-09-19",3300.0,3300.0,3300.0,3300.0,0],["2019-09-20",3300.0,3300.0,3300.0,3300.0,0],["2019-09-23",3300.0,3300.0,3300.0,3300.0,0],["2019-09-24",3300.0,3300.0,3300.0,3300.0,0],["2019-09-25",3300.0,3300.0,3300.0,3300.0,0],["2019-09-26",3300.0,3300.0,3300.0,3300.0,0],["2019-09-27",3300.0,3300.0,3300.0,3300.0,0],["2019-09-30",3300.0,3300.0,3300.0,3300.0,0],["2019-10-01",3300.0,3300.0,3300.0,3300.0,0],["2019-10-02",3300.0,3300.0,3300.0,3300.0,0],["2019-10-03",3300.0,3300.0,3300.0,3300.0,0],["2019-10-04",2900.0,2900.0,2900.0,2900.0,2000],["2019-10-07",2900.0,2900.0,2900.0,2900.0,0],["2019-10-08",2900.0,2900.0,2900.0,2900.0,0],["2019-10-09",2900.0,2900.0,2900.0,2900.0,0],["2019-10-10",2900.0,2900.0,2900.0,2900.0,0],["2019-10-11",2900.0,3300.0,2500.0,3300.0,20100],["2019-10-14",2700.0,2700.0,2700.0,2700.0,0],["2019-10-15",2700.0,2700.0,2700.0,2700.0,0],["2019-10-16",2700.0,2700.0,2700.0,2700.0,0],["2019-10-17",2700.0,2700.0,2700.0,2700.0,0],["2019-10-18",2700.0,2700.0,2700.0,2700.0,0],["2019-10-21",2700.0,2700.0,2700.0,2700.0,0],["2019-10-22",2700.0,2700.0,2700.0,2700.0,0],["2019-10-23",2700.0,2700.0,2700.0,2700.0,0],["2019-10-24",2700.0,2700.0,2700.0,2700.0,0],["2019-10-25",3100.0,3100.0,3100.0,3100.0,100],["2019-10-28",3100.0,3100.0,3100.0,3100.0,0],["2019-10-29",3100.0,3100.0,3100.0,3100.0,0],["2019-10-30",3100.0,3100.0,3100.0,3100.0,0],["2019-10-31",3100.0,3100.0,3100.0,3100.0,0],["2019-11-01",3100.0,3100.0,3100.0,3100.0,0],["2019-11-04",3100.0,3100.0,3100.0,3100.0,0],["2019-11-05",3100.0,3100.0,3100.0,3100.0,0],["2019-11-06",3100.0,3100.0,3100.0,3100.0,0],["2019-11-07",3100.0,3100.0,3100.0,3100.0,0],["2019-11-08",3100.0,3100.0,3100.0,3100.0,0],["2019-11-11",3100.0,3100.0,3100.0,3100.0,0],["2019-11-12",3100.0,3100.0,3100.0,3100.0,0],["2019-11-13",3100.0,3100.0,3100.0,3100.0,0],["2019-11-14",3100.0,3100.0,3100.0,3100.0,0],["2019-11-15",3100.0,3100.0,3100.0,3100.0,0],["2019-11-18",3100.0,3100.0,3100.0,3100.0,0],["2019-11-19",3100.0,3100.0,3100.0,3100.0,0],["2019-11-20",3100.0,3100.0,3100.0,3100.0,0],["2019-11-21",3100.0,3100.0,3100.0,3100.0,0],["2019-11-22",3100.0,3100.0,3100.0,3100.0,0],["2019-11-25",3100.0,3100.0,3100.0,3100.0,0],["2019-11-26",3100.0,3100.0,3100.0,3100.0,0],["2019-11-27",3100.0,3100.0,3100.0,3100.0,0],["2019-11-28",3100.0,3100.0,3100.0,3100.0,0],["2019-11-29",3100.0,3100.0,3100.0,3100.0,0],["2019-12-02",3100.0,3100.0,3100.0,3100.0,0],["2019-12-03",3100.0,3100.0,3100.0,3100.0,0],["2019-12-04",3100.0,3100.0,3100.0,3100.0,0],["2019-12-05",3100.0,3100.0,3100.0,3100.0,0],["2019-12-06",3100.0,3100.0,3100.0,3100.0,0],["2019-12-09",3100.0,3100.0,3100.0,3100.0,0],["2019-12-10",3100.0,3100.0,3100.0,3100.0,0],["2019-12-11",3100.0,3100.0,3100.0,3100.0,0],["2019-12-12",3100.0,3100.0,3100.0,3100.0,0],["2019-12-13",3100.0,3100.0,3100.0,3100.0,0],["2019-12-16",3100.0,3100.0,3100.0,3100.0,0],["2019-12-17",3100.0,3100.0,3100.0,3100.0,0],["2019-12-18",3100.0,3100.0,3100.0,3100.0,0],["2019-12-19",3100.0,3100.0,3100.0,3100.0,0],["2019-12-20",3100.0,3100.0,3100.0,3100.0,0],["2019-12-23",3100.0,3100.0,3100.0,3100.0,0],["2019-12-24",3100.0,3100.0,3100.0,3100.0,0],["2019-12-25",3100.0,3100.0,3100.0,3100.0,0],["2019-12-26",3100.0,3100.0,3100.0,3100.0,0],["2019-12-27",3100.0,3100.0,3100.0,3100.0,0],["2019-12-30",3100.0,3100.0,3100.0,3100.0,0],["2019-12-31",3100.0,3100.0,3100.0,3100.0,0],["2020-01-02",3100.0,3100.0,3100.0,3100.0,0],["2020-01-03",3100.0,3100.0,3100.0,3100.0,0],["2020-01-06",3100.0,3100.0,3100.0,3100.0,0],["2020-01-07",3100.0,3100.0,3100.0,3100.0,0],["2020-01-08",3100.0,3100.0,3100.0,3100.0,0],["2020-01-09",3100.0,3100.0,3100.0,3100.0,0],["2020-01-10",3100.0,3100.0,3100.0,3100.0,0],["2020-01-13",3100.0,3100.0,3100.0,3100.0,0],["2020-01-14",3100.0,3100.0,3100.0,3100.0,0],["2020-01-15",3100.0,3100.0,3100.0,3100.0,0],["2020-01-16",3100.0,3100.0,3100.0,3100.0,0],["2020-01-17",3100.0,3100.0,3100.0,3100.0,0],["2020-01-20",3100.0,3100.0,3100.0,3100.0,0],["2020-01-21",3100.0,3100.0,3100.0,3100.0,0],["2020-01-22",3100.0,3100.0,3100.0,3100.0,0],["2020-01-30",3100.0,3100.0,3100.0,3100.0,0],["2020-01-31",3100.0,3100.0,3100.0,3100.0,0],["2020-02-03",3100.0,3100.0,3100.0,3100.0,0],["2020-02-04",3100.0,3100.0,3100.0,3100.0,0],["2020-02-05",3100.0,3100.0,3100.0,3100.0,0],["2020-02-06",3100.0,3100.0,3100.0,3100.0,0],["2020-02-07",3100.0,3100.0,3100.0,3100.0,0],["2020-02-10",3100.0,3100.0,3100.0,3100.0,0],["2020-02-11",3100.0,3100.0,3100.0,3100.0,0],["2020-02-12",3100.0,3100.0,3100.0,3100.0,0],["2020-02-13",3100.0,3100.0,3100.0,3100.0,0],["2020-02-14",3100.0,3100.0,3100.0,3100.0,0],["2020-02-17",3100.0,3100.0,3100.0,3100.0,0],["2020-02-18",3100.0,3100.0,3100.0,3100.0,0],["2020-02-19",3100.0,3100.0,3100.0,3100.0,0],["2020-02-20",3100.0,3100.0,3100.0,3100.0,0],["2020-02-21",3100.0,3100.0,3100.0,3100.0,0],["2020-02-24",3100.0,3100.0,3100.0,3100.0,0],["2020-02-25",3100.0,3100.0,3100.0,3100.0,0],["2020-02-26",3100.0,3100.0,3100.0,3100.0,0],["2020-02-27",3100.0,3100.0,3100.0,3100.0,0],["2020-02-28",3100.0,3100.0,3100.0,3100.0,0],["2020-03-02",3100.0,3100.0,3100.0,3100.0,0],["2020-03-03",3100.0,3100.0,3100.0,3100.0,0],["2020-03-04",3100.0,3100.0,3100.0,3100.0,0],["2020-03-05",3100.0,3100.0,3100.0,3100.0,0],["2020-03-06",3100.0,3100.0,3100.0,3100.0,76],["2020-03-09",3100.0,3100.0,3100.0,3100.0,0],["2020-03-10",3100.0,3100.0,3100.0,3100.0,0],["2020-03-11",3100.0,3100.0,3100.0,3100.0,0],["2020-03-12",3100.0,3100.0,3100.0,3100.0,0],["2020-03-13",3100.0,3100.0,3100.0,3100.0,0],["2020-03-16",3100.0,3100.0,3100.0,3100.0,0],["2020-03-17",3100.0,3100.0,3100.0,3100.0,0],["2020-03-18",3100.0,3100.0,3100.0,3100.0,0],["2020-03-19",3100.0,3100.0,3100.0,3100.0,0],["2020-03-20",3100.0,3100.0,3100.0,3100.0,0],["2020-03-23",3100.0,3100.0,3100.0,3100.0,0],["2020-03-24",3100.0,3100.0,3100.0,3100.0,0],["2020-03-25",3100.0,3100.0,3100.0,3100.0,0],["2020-03-26",3100.0,3100.0,3100.0,3100.0,0],["2020-03-27",3100.0,3100.0,3100.0,3100.0,0],["2020-03-30",3100.0,3100.0,3100.0,3100.0,0],["2020-03-31",3100.0,3100.0,3100.0,3100.0,0],["2020-04-01",3100.0,3100.0,3100.0,3100.0,0],["2020-04-03",3100.0,3100.0,3100.0,3100.0,0],["2020-04-06",3100.0,3100.0,3100.0,3100.0,0],["2020-04-07",3100.0,3100.0,3100.0,3100.0,0],["2020-04-08",3100.0,3100.0,3100.0,3100.0,0],["2020-04-09",3100.0,3100.0,3100.0,3100.0,0],["2020-04-10",3100.0,3100.0,3100.0,3100.0,0],["2020-04-13",3100.0,3100.0,3100.0,3100.0,0],["2020-04-14",3100.0,3100.0,3100.0,3100.0,0],["2020-04-15",3100.0,3100.0,3100.0,3100.0,0],["2020-04-16",3100.0,3100.0,3100.0,3100.0,0],["2020-04-17",3100.0,3100.0,3100.0,3100.0,0],["2020-04-20",3100.0,3100.0,3100.0,3100.0,0],["2020-04-21",3100.0,3100.0,3100.0,3100.0,0],["2020-04-22",3100.0,3100.0,3100.0,3100.0,0],["2020-04-23",3100.0,3100.0,3100.0,3100.0,0],["2020-04-24",3500.0,3500.0,3500.0,3500.0,100],["2020-04-27",3500.0,3500.0,3500.0,3500.0,0],["2020-04-28",3500.0,3500.0,3500.0,3500.0,0],["2020-04-29",3500.0,3500.0,3500.0,3500.0,0],["2020-05-04",3500.0,3500.0,3500.0,3500.0,0],["2020-05-05",3500.0,3500.0,3500.0,3500.0,0],["2020-05-06",3500.0,3500.0,3500.0,3500.0,0],["2020-05-07",3500.0,3500.0,3500.0,3500.0,0],["2020-05-08",4000.0,4000.0,4000.0,4000.0,100],["2020-05-11",4000.0,4000.0,4000.0,4000.0,0],["2020-05-12",4000.0,4000.0,4000.0,4000.0,0],["2020-05-13",4000.0,4000.0,4000.0,4000.0,0],["2020-05-14",4000.0,4000.0,4000.0,4000.0,0],["2020-05-15",3400.0,3400.0,3400.0,3400.0,4000],["2020-05-18",3400.0,3400.0,3400.0,3400.0,0],["2020-05-19",3400.0,3400.0,3400.0,3400.0,0],["2020-05-20",3400.0,3400.0,3400.0,3400.0,0],["2020-05-21",3400.0,3400.0,3400.0,3400.0,0],["2020-05-22",3100.0,3100.0,3000.0,3000.0,55000],["2020-05-25",3000.0,3000.0,3000.0,3000.0,0],["2020-05-26",3000.0,3000.0,3000.0,3000.0,0],["2020-05-27",3000.0,3000.0,3000.0,3000.0,0],["2020-05-28",3000.0,3000.0,3000.0,3000.0,0],["2020-05-29",3000.0,3000.0,3000.0,3000.0,0],["2020-06-01",3000.0,3000.0,3000.0,3000.0,0],["2020-06-02",3000.0,3000.0,3000.0,3000.0,0],["2020-06-03",3000.0,3000.0,3000.0,3000.0,0],["2020-06-04",3000.0,3000.0,3000.0,3000.0,0],["2020-06-05",2600.0,2600.0,2600.0,2600.0,400],["2020-06-08",2600.0,2600.0,2600.0,2600.0,0],["2020-06-09",2600.0,2600.0,2600.0,2600.0,0],["2020-06-10",2600.0,2600.0,2600.0,2600.0,0],["2020-06-11",2600.0,2600.0,2600.0,2600.0,0],["2020-06-12",2300.0,2300.0,2300.0,2300.0,3100],["2020-06-15",2300.0,2300.0,2300.0,2300.0,0],["2020-06-16",2300.0,2300.0,2300.0,2300.0,0],["2020-06-17",2300.0,2300.0,2300.0,2300.0,0],["2020-06-18",2300.0,2300.0,2300.0,2300.0,0],["2020-06-19",2600.0,2600.0,2000.0,2500.0,5000],["2020-06-22",2500.0,2500.0,2500.0,2500.0,0],["2020-06-23",2500.0,2500.0,2500.0,2500.0,0],["2020-06-24",2500.0,2500.0,2500.0,2500.0,0],["2020-06-25",2500.0,2500.0,2500.0,2500.0,0],["2020-06-26",2200.0,2200.0,2200.0,2200.0,3321000],["2020-06-29",2200.0,2200.0,2200.0,2200.0,0],["2020-06-30",2200.0,2200.0,2200.0,2200.0,0],["2020-07-01",2200.0,2200.0,2200.0,2200.0,0],["2020-07-02",2200.0,2200.0,2200.0,2200.0,0],["2020-07-03",1900.0,2000.0,1900.0,2000.0,111900],["2020-07-06",2000.0,2000.0,2000.0,2000.0,0],["2020-07-07",2000.0,2000.0,2000.0,2000.0,0],["2020-07-08",2000.0,2000.0,2000.0,2000.0,0],["2020-07-09",2000.0,2000.0,2000.0,2000.0,0],["2020-07-10",2000.0,2000.0,1700.0,1900.0,6700],["2020-07-13",1900.0,1900.0,1900.0,1900.0,0],["2020-07-14",1900.0,1900.0,1900.0,1900.0,0],["2020-07-15",1900.0,1900.0,1900.0,1900.0,0],["2020-07-16",1900.0,1900.0,1900.0,1900.0,0],["2020-07-17",1700.0,2100.0,1700.0,1900.0,1700],["2020-07-20",1900.0,1900.0,1900.0,1900.0,0],["2020-07-21",1900.0,1900.0,1900.0,1900.0,0],["2020-07-22",1900.0,1900.0,1900.0,1900.0,0],["2020-07-23",1900.0,1900.0,1900.0,1900.0,0],["2020-07-24",1900.0,1900.0,1700.0,1700.0,103200],["2020-07-27",1800.0,1800.0,1800.0,1800.0,0],["2020-07-28",1800.0,1800.0,1800.0,1800.0,0],["2020-07-29",1800.0,1800.0,1800.0,1800.0,0],["2020-07-30",1800.0,1800.0,1800.0,1800.0,0],["2020-07-31",1600.0,1800.0,1600.0,1600.0,600],["2020-08-03",1700.0,1700.0,1700.0,1700.0,0],["2020-08-04",1700.0,1700.0,1700.0,1700.0,0],["2020-08-05",1700.0,1700.0,1700.0,1700.0,0],["2020-08-06",1700.0,1700.0,1700.0,1700.0,0],["2020-08-07",1600.0,1900.0,1500.0,1500.0,1000],["2020-08-10",1800.0,1800.0,1800.0,1800.0,0],["2020-08-11",1800.0,1800.0,1800.0,1800.0,0],["2020-08-12",1800.0,1800.0,1800.0,1800.0,0],["2020-08-13",1800.0,1800.0,1800.0,1800.0,0],["2020-08-14",1600.0,2000.0,1600.0,1600.0,900],["2020-08-17",1700.0,1700.0,1700.0,1700.0,0],["2020-08-18",1700.0,1700.0,1700.0,1700.0,0],["2020-08-19",1700.0,1700.0,1700.0,1700.0,0],["2020-08-20",1700.0,1700.0,1700.0,1700.0,0],["2020-08-21",1600.0,1600.0,1600.0,1600.0,100],["2020-08-24",1600.0,1600.0,1600.0,1600.0,0],["2020-08-25",1600.0,1600.0,1600.0,1600.0,0],["2020-08-26",1600.0,1600.0,1600.0,1600.0,0],["2020-08-27",1600.0,1600.0,1600.0,1600.0,0],["2020-08-28",1800.0,1800.0,1800.0,1800.0,100],["2020-08-31",1800.0,1800.0,1800.0,1800.0,0],["2020-09-01",1800.0,1800.0,1800.0,1800.0,0],["2020-09-03",1800.0,1800.0,1800.0,1800.0,0],["2020-09-04",2000.0,2000.0,1700.0,1700.0,2700],["2020-09-07",2000.0,2000.0,2000.0,2000.0,0],["2020-09-08",2000.0,2000.0,2000.0,2000.0,0],["2020-09-09",2000.0,2000.0,2000.0,2000.0,0],["2020-09-10",2000.0,2000.0,2000.0,2000.0,0],["2020-09-11",2200.0,2200.0,1800.0,1900.0,4700],["2020-09-14",1800.0,1800.0,1800.0,1800.0,0],["2020-09-15",1800.0,1800.0,1800.0,1800.0,0],["2020-09-16",1800.0,1800.0,1800.0,1800.0,0],["2020-09-17",1800.0,1800.0,1800.0,1800.0,0],["2020-09-18",1800.0,1800.0,1800.0,1800.0,4000],["2020-09-21",1800.0,1800.0,1800.0,1800.0,0],["2020-09-22",1800.0,1800.0,1800.0,1800.0,0],["2020-09-23",1800.0,1800.0,1800.0,1800.0,0],["2020-09-24",1800.0,1800.0,1800.0,1800.0,0],["2020-09-25",1700.0,1700.0,1700.0,1700.0,6300],["2020-09-28",1700.0,1700.0,1700.0,1700.0,0],["2020-09-29",1700.0,1700.0,1700.0,1700.0,0],["2020-09-30",1700.0,1700.0,1700.0,1700.0,0],["2020-10-01",1700.0,1700.0,1700.0,1700.0,0],["2020-10-02",1500.0,1900.0,1500.0,1700.0,800],["2020-10-05",1800.0,1800.0,1800.0,1800.0,0],["2020-10-06",1800.0,1800.0,1800.0,1800.0,0],["2020-10-07",1800.0,1800.0,1800.0,1800.0,0],["2020-10-08",1800.0,1800.0,1800.0,1800.0,0],["2020-10-09",1800.0,1800.0,1700.0,1800.0,1400],["2020-10-12",1800.0,1800.0,1800.0,1800.0,0],["2020-10-13",1800.0,1800.0,1800.0,1800.0,0],["2020-10-14",1800.0,1800.0,1800.0,1800.0,0],["2020-10-15",1800.0,1800.0,1800.0,1800.0,0],["2020-10-16",2000.0,2000.0,1800.0,1800.0,3500],["2020-10-19",2000.0,2000.0,2000.0,2000.0,0],["2020-10-20",2000.0,2000.0,2000.0,2000.0,0],["2020-10-21",2000.0,2000.0,2000.0,2000.0,0],["2020-10-22",2000.0,2000.0,2000.0,2000.0,0],["2020-10-23",2000.0,2000.0,2000.0,2000.0,0],["2020-10-26",2000.0,2000.0,2000.0,2000.0,0],["2020-10-27",2000.0,2000.0,2000.0,2000.0,0],["2020-10-28",2000.0,2000.0,2000.0,2000.0,0],["2020-10-29",2000.0,2000.0,2000.0,2000.0,0],["2020-10-30",1700.0,1700.0,1700.0,1700.0,5200],["2020-11-02",1700.0,1700.0,1700.0,1700.0,0],["2020-11-03",1700.0,1700.0,1700.0,1700.0,0],["2020-11-04",1700.0,1700.0,1700.0,1700.0,0],["2020-11-05",1700.0,1700.0,1700.0,1700.0,0],["2020-11-06",1600.0,1600.0,1600.0,1600.0,2500],["2020-11-09",1600.0,1600.0,1600.0,1600.0,0],["2020-11-10",1600.0,1600.0,1600.0,1600.0,0],["2020-11-11",1600.0,1600.0,1600.0,1600.0,0],["2020-11-12",1600.0,1600.0,1600.0,1600.0,0],["2020-11-13",1800.0,1800.0,1600.0,1600.0,300],["2020-11-16",1700.0,1700.0,1700.0,1700.0,0],["2020-11-17",1700.0,1700.0,1700.0,1700.0,0],["2020-11-18",1700.0,1700.0,1700.0,1700.0,0],["2020-11-19",1700.0,1700.0,1700.0,1700.0,0],["2020-11-20",1900.0,1900.0,1800.0,1800.0,1800],["2020-11-23",1800.0,1800.0,1800.0,1800.0,0],["2020-11-24",1800.0,1800.0,1800.0,1800.0,0],["2020-11-25",1800.0,1800.0,1800.0,1800.0,0],["2020-11-26",1800.0,1800.0,1800.0,1800.0,0],["2020-11-27",2000.0,2000.0,2000.0,2000.0,200],["2020-11-30",2000.0,2000.0,2000.0,2000.0,0],["2020-12-01",2000.0,2000.0,2000.0,2000.0,0],["2020-12-02",2000.0,2000.0,2000.0,2000.0,0],["2020-12-03",2000.0,2000.0,2000.0,2000.0,0],["2020-12-04",2000.0,2000.0,2000.0,2000.0,500],["2020-12-07",2000.0,2000.0,2000.0,2000.0,0],["2020-12-08",2000.0,2000.0,2000.0,2000.0,0],["2020-12-09",2000.0,2000.0,2000.0,2000.0,0],["2020-12-10",2000.0,2000.0,2000.0,2000.0,0],["2020-12-11",2000.0,2000.0,2000.0,2000.0,0],["2020-12-14",2000.0,2000.0,2000.0,2000.0,0],["2020-12-15",2000.0,2000.0,2000.0,2000.0,0],["2020-12-16",2000.0,2000.0,2000.0,2000.0,0],["2020-12-17",2000.0,2000.0,2000.0,2000.0,0],["2020-12-18",2300.0,2300.0,1700.0,1700.0,3800],["2020-12-21",1700.0,1700.0,1700.0,1700.0,0],["2020-12-22",1700.0,1700.0,1700.0,1700.0,0],["2020-12-23",1700.0,1700.0,1700.0,1700.0,0],["2020-12-24",1700.0,1700.0,1700.0,1700.0,0],["2020-12-25",1700.0,1700.0,1700.0,1700.0,0],["2020-12-28",1700.0,1700.0,1700.0,1700.0,0],["2020-12-29",1700.0,1700.0,1700.0,1700.0,0],["2020-12-30",1700.0,1700.0,1700.0,1700.0,0],["2020-12-31",1700.0,1700.0,1700.0,1700.0,0],["2021-01-04",1700.0,1700.0,1700.0,1700.0,0],["2021-01-05",1700.0,1700.0,1700.0,1700.0,0],["2021-01-06",1700.0,1700.0,1700.0,1700.0,0],["2021-01-07",1700.0,1700.0,1700.0,1700.0,0],["2021-01-08",1900.0,1900.0,1600.0,1900.0,8700],["2021-01-11",1800.0,1800.0,1800.0,1800.0,0],["2021-01-12",1800.0,1800.0,1800.0,1800.0,0],["2021-01-13",1800.0,1800.0,1800.0,1800.0,0],["2021-01-14",1800.0,1800.0,1800.0,1800.0,0],["2021-01-15",1600.0,2000.0,1600.0,2000.0,138300],["2021-01-18",1700.0,1700.0,1700.0,1700.0,0],["2021-01-19",1700.0,1700.0,1700.0,1700.0,0],["2021-01-20",1700.0,1700.0,1700.0,1700.0,0],["2021-01-21",1700.0,1700.0,1700.0,1700.0,0],["2021-01-22",1900.0,1900.0,1700.0,1900.0,531400],["2021-01-25",1900.0,1900.0,1900.0,1900.0,0],["2021-01-26",1900.0,1900.0,1900.0,1900.0,0],["2021-01-27",1900.0,1900.0,1900.0,1900.0,0],["2021-01-28",1900.0,1900.0,1900.0,1900.0,0],["2021-01-29",1700.0,1800.0,1700.0,1700.0,42600],["2021-02-01",1700.0,1700.0,1700.0,1700.0,0],["2021-02-02",1700.0,1700.0,1700.0,1700.0,0],["2021-02-03",1700.0,1700.0,1700.0,1700.0,0],["2021-02-04",1700.0,1700.0,1700.0,1700.0,0],["2021-02-05",1800.0,1900.0,1500.0,1900.0,699400],["2021-02-08",1700.0,1700.0,1700.0,1700.0,0],["2021-02-09",1700.0,1700.0,1700.0,1700.0,0],["2021-02-17",1700.0,1700.0,1700.0,1700.0,0],["2021-02-18",1700.0,1700.0,1700.0,1700.0,0],["2021-02-19",1900.0,1900.0,1700.0,1800.0,235800],["2021-02-22",1800.0,1800.0,1800.0,1800.0,0],["2021-02-23",1800.0,1800.0,1800.0,1800.0,0],["2021-02-24",1800.0,1800.0,1800.0,1800.0,0],["2021-02-25",1800.0,1800.0,1800.0,1800.0,0],["2021-02-26",1700.0,1800.0,1700.0,1700.0,472300],["2021-03-01",1700.0,1700.0,1700.0,1700.0,0],["2021-03-02",1700.0,1700.0,1700.0,1700.0,0],["2021-03-03",1700.0,1700.0,1700.0,1700.0,0],["2021-03-04",1700.0,1700.0,1700.0,1700.0,0],["2021-03-05",1900.0,1900.0,1700.0,1900.0,357500],["2021-03-08",1800.0,1800.0,1800.0,1800.0,0],["2021-03-09",1800.0,1800.0,1800.0,1800.0,0],["2021-03-10",1800.0,1800.0,1800.0,1800.0,0],["2021-03-11",1800.0,1800.0,1800.0,1800.0,0],["2021-03-12",1900.0,1900.0,1700.0,1800.0,85900],["2021-03-15",1800.0,1800.0,1800.0,1800.0,0],["2021-03-16",1800.0,1800.0,1800.0,1800.0,0],["2021-03-17",1800.0,1800.0,1800.0,1800.0,0],["2021-03-18",1800.0,1800.0,1800.0,1800.0,0],["2021-03-19",1800.0,2000.0,1800.0,2000.0,385000],["2021-03-22",1900.0,1900.0,1900.0,1900.0,0],["2021-03-23",1900.0,1900.0,1900.0,1900.0,0],["2021-03-24",1900.0,1900.0,1900.0,1900.0,0],["2021-03-25",1900.0,1900.0,1900.0,1900.0,0],["2021-03-26",1900.0,2100.0,1900.0,2100.0,120400],["2021-03-29",2000.0,2000.0,2000.0,2000.0,0],["2021-03-30",2000.0,2000.0,2000.0,2000.0,0],["2021-03-31",2000.0,2000.0,2000.0,2000.0,0],["2021-04-01",2000.0,2000.0,2000.0,2000.0,0],["2021-04-02",2300.0,2300.0,2300.0,2300.0,122400],["2021-04-05",2300.0,2300.0,2300.0,2300.0,0],["2021-04-06",2300.0,2300.0,2300.0,2300.0,0],["2021-04-07",2300.0,2300.0,2300.0,2300.0,0],["2021-04-08",2300.0,2300.0,2300.0,2300.0,0],["2021-04-09",2600.0,2600.0,2600.0,2600.0,117600],["2021-04-12",2600.0,2600.0,2600.0,2600.0,0],["2021-04-13",2600.0,2600.0,2600.0,2600.0,0],["2021-04-14",2600.0,2600.0,2600.0,2600.0,0],["2021-04-15",2600.0,2600.0,2600.0,2600.0,0],["2021-04-16",2900.0,2900.0,2600.0,2900.0,138600],["2021-04-19",2900.0,2900.0,2900.0,2900.0,0],["2021-04-20",2900.0,2900.0,2900.0,2900.0,0],["2021-04-22",2900.0,2900.0,2900.0,2900.0,0],["2021-04-23",3300.0,3300.0,2600.0,2600.0,28000],["2021-04-26",3000.0,3000.0,3000.0,3000.0,0],["2021-04-27",3000.0,3000.0,3000.0,3000.0,0],["2021-04-28",3000.0,3000.0,3000.0,3000.0,0],["2021-04-29",3000.0,3000.0,3000.0,3000.0,0],["2021-05-04",3000.0,3000.0,3000.0,3000.0,0],["2021-05-05",3000.0,3000.0,3000.0,3000.0,0],["2021-05-06",3000.0,3000.0,3000.0,3000.0,0],["2021-05-07",3000.0,3000.0,2600.0,2700.0,99000],["2021-05-10",2600.0,2600.0,2600.0,2600.0,0],["2021-05-11",2600.0,2600.0,2600.0,2600.0,0],["2021-05-12",2600.0,2600.0,2600.0,2600.0,0],["2021-05-13",2600.0,2600.0,2600.0,2600.0,0],["2021-05-14",2300.0,2500.0,2300.0,2400.0,211900],["2021-05-17",2300.0,2300.0,2300.0,2300.0,0],["2021-05-18",2300.0,2300.0,2300.0,2300.0,0],["2021-05-19",2300.0,2300.0,2300.0,2300.0,0],["2021-05-20",2300.0,2300.0,2300.0,2300.0,0],["2021-05-21",2300.0,2300.0,2200.0,2200.0,47500],["2021-05-24",2300.0,2300.0,2300.0,2300.0,0],["2021-05-25",2300.0,2300.0,2300.0,2300.0,0],["2021-05-26",2300.0,2300.0,2300.0,2300.0,0],["2021-05-27",2300.0,2300.0,2300.0,2300.0,0],["2021-05-28",2000.0,2600.0,2000.0,2600.0,109800],["2021-05-31",2500.0,2500.0,2500.0,2500.0,0],["2021-06-01",2500.0,2500.0,2500.0,2500.0,0],["2021-06-02",2500.0,2500.0,2500.0,2500.0,0],["2021-06-03",2500.0,2500.0,2500.0,2500.0,0],["2021-06-04",2800.0,2800.0,2500.0,2800.0,119800],["2021-06-07",2700.0,2700.0,2700.0,2700.0,0],["2021-06-08",2700.0,2700.0,2700.0,2700.0,0],["2021-06-09",2700.0,2700.0,2700.0,2700.0,0],["2021-06-10",2700.0,2700.0,2700.0,2700.0,0],["2021-06-11",2800.0,3000.0,2700.0,2900.0,95300],["2021-06-14",2900.0,2900.0,2900.0,2900.0,0],["2021-06-15",2900.0,2900.0,2900.0,2900.0,0],["2021-06-16",2900.0,2900.0,2900.0,2900.0,0],["2021-06-17",2900.0,2900.0,2900.0,2900.0,0],["2021-06-18",2800.0,2800.0,2700.0,2800.0,56300],["2021-06-21",2800.0,2800.0,2800.0,2800.0,0],["2021-06-22",2800.0,2800.0,2800.0,2800.0,0],["2021-06-23",2800.0,2800.0,2800.0,2800.0,0],["2021-06-24",2800.0,2800.0,2800.0,2800.0,0],["2021-06-25",3000.0,3000.0,2400.0,2800.0,266400],["2021-06-28",2700.0,2700.0,2700.0,2700.0,0],["2021-06-29",2700.0,2700.0,2700.0,2700.0,0],["2021-06-30",2700.0,2700.0,2700.0,2700.0,0],["2021-07-01",2700.0,2700.0,2700.0,2700.0,0],["2021-07-02",2600.0,2600.0,2300.0,2300.0,100900],["2021-07-05",2400.0,2400.0,2400.0,2400.0,0],["2021-07-06",2400.0,2400.0,2400.0,2400.0,0],["2021-07-07",2400.0,2400.0,2400.0,2400.0,0],["2021-07-08",2400.0,2400.0,2400.0,2400.0,0],["2021-07-09",2200.0,2500.0,2200.0,2500.0,79900],["2021-07-12",2400.0,2400.0,2400.0,2400.0,0],["2021-07-13",2400.0,2400.0,2400.0,2400.0,0],["2021-07-14",2400.0,2400.0,2400.0,2400.0,0],["2021-07-15",2400.0,2400.0,2400.0,2400.0,0],["2021-07-16",2200.0,2500.0,2100.0,2400.0,106000],["2021-07-19",2300.0,2300.0,2300.0,2300.0,0],["2021-07-20",2300.0,2300.0,2300.0,2300.0,0],["2021-07-21",2300.0,2300.0,2300.0,2300.0,0],["2021-07-22",2300.0,2300.0,2300.0,2300.0,0],["2021-07-23",2400.0,2400.0,2400.0,2400.0,1000],["2021-07-26",2400.0,2400.0,2400.0,2400.0,0],["2021-07-27",2400.0,2400.0,2400.0,2400.0,0],["2021-07-28",2400.0,2400.0,2400.0,2400.0,0],["2021-07-29",2400.0,2400.0,2400.0,2400.0,0],["2021-07-30",2300.0,2600.0,2300.0,2400.0,72000],["2021-08-02",2400.0,2400.0,2400.0,2400.0,0],["2021-08-03",2400.0,2400.0,2400.0,2400.0,0],["2021-08-04",2400.0,2400.0,2400.0,2400.0,0],["2021-08-05",2400.0,2400.0,2400.0,2400.0,0],["2021-08-06",2600.0,2600.0,2400.0,2500.0,25200],["2021-08-09",2400.0,2400.0,2400.0,2400.0,0],["2021-08-10",2400.0,2400.0,2400.0,2400.0,0],["2021-08-11",2400.0,2400.0,2400.0,2400.0,0],["2021-08-12",2400.0,2400.0,2400.0,2400.0,0],["2021-08-13",2500.0,2600.0,2100.0,2500.0,21100],["2021-08-16",2200.0,2200.0,2200.0,2200.0,0],["2021-08-17",2200.0,2200.0,2200.0,2200.0,0],["2021-08-18",2200.0,2200.0,2200.0,2200.0,0],["2021-08-19",2200.0,2200.0,2200.0,2200.0,0],["2021-08-20",2200.0,2400.0,2200.0,2400.0,62400],["2021-08-23",2400.0,2400.0,2400.0,2400.0,0],["2021-08-24",2400.0,2400.0,2400.0,2400.0,0],["2021-08-25",2400.0,2400.0,2400.0,2400.0,0],["2021-08-26",2400.0,2400.0,2400.0,2400.0,0],["2021-08-27",2300.0,2600.0,2200.0,2600.0,2000],["2021-08-30",2400.0,2400.0,2400.0,2400.0,0],["2021-08-31",2400.0,2400.0,2400.0,2400.0,0],["2021-09-01",2400.0,2400.0,2400.0,2400.0,0],["2021-09-06",2400.0,2400.0,2400.0,2400.0,0],["2021-09-07",2400.0,2400.0,2400.0,2400.0,0],["2021-09-08",2400.0,2400.0,2400.0,2400.0,0],["2021-09-09",2400.0,2400.0,2400.0,2400.0,0],["2021-09-10",2600.0,2700.0,2400.0,2600.0,12400],["2021-09-13",2500.0,2500.0,2500.0,2500.0,0],["2021-09-14",2500.0,2500.0,2500.0,2500.0,0],["2021-09-15",2500.0,2500.0,2500.0,2500.0,0],["2021-09-16",2500.0,2500.0,2500.0,2500.0,0],["2021-09-17",2700.0,2800.0,2600.0,2800.0,170500],["2021-09-20",2700.0,2700.0,2700.0,2700.0,0],["2021-09-21",2700.0,2700.0,2700.0,2700.0,0],["2021-09-22",2700.0,2700.0,2700.0,2700.0,0],["2021-09-23",2700.0,2700.0,2700.0,2700.0,0],["2021-09-24",2700.0,2800.0,2600.0,2800.0,56300],["2021-09-27",2600.0,2600.0,2600.0,2600.0,0],["2021-09-28",2600.0,2600.0,2600.0,2600.0,0],["2021-09-29",2600.0,2600.0,2600.0,2600.0,0],["2021-09-30",2600.0,2600.0,2600.0,2600.0,0],["2021-10-01",2600.0,2800.0,2600.0,2800.0,35400],["2021-10-04",2700.0,2700.0,2700.0,2700.0,0],["2021-10-05",2700.0,2700.0,2700.0,2700.0,0],["2021-10-06",2700.0,2700.0,2700.0,2700.0,0],["2021-10-07",2700.0,2700.0,2700.0,2700.0,0],["2021-10-08",2600.0,2900.0,2300.0,2700.0,89300],["2021-10-11",2500.0,2500.0,2500.0,2500.0,0],["2021-10-12",2500.0,2500.0,2500.0,2500.0,0],["2021-10-13",2500.0,2500.0,2500.0,2500.0,0],["2021-10-14",2500.0,2500.0,2500.0,2500.0,0],["2021-10-15",2400.0,2700.0,2400.0,2700.0,63400],["2021-10-18",2500.0,2500.0,2500.0,2500.0,0],["2021-10-19",2500.0,2500.0,2500.0,2500.0,0],["2021-10-20",2500.0,2500.0,2500.0,2500.0,0],["2021-10-21",2500.0,2500.0,2500.0,2500.0,0],["2021-10-22",2500.0,2800.0,2400.0,2800.0,331300],["2021-10-25",2600.0,2600.0,2600.0,2600.0,0],["2021-10-26",2600.0,2600.0,2600.0,2600.0,0],["2021-10-27",2600.0,2600.0,2600.0,2600.0,0],["2021-10-28",2600.0,2600.0,2600.0,2600.0,0],["2021-10-29",2900.0,2900.0,2900.0,2900.0,121400],["2021-11-01",2900.0,2900.0,2900.0,2900.0,0],["2021-11-02",2900.0,2900.0,2900.0,2900.0,0],["2021-11-03",2900.0,2900.0,2900.0,2900.0,0],["2021-11-04",2900.0,2900.0,2900.0,2900.0,0],["2021-11-05",3000.0,3300.0,2600.0,3300.0,218500],["2021-11-08",3100.0,3100.0,3100.0,3100.0,0],["2021-11-09",3100.0,3100.0,3100.0,3100.0,0],["2021-11-10",3100.0,3100.0,3100.0,3100.0,0],["2021-11-11",3100.0,3100.0,3100.0,3100.0,0],["2021-11-12",3500.0,3500.0,3500.0,3500.0,125100],["2021-11-15",3500.0,3500.0,3500.0,3500.0,0],["2021-11-16",3500.0,3500.0,3500.0,3500.0,0],["2021-11-17",3500.0,3500.0,3500.0,3500.0,0],["2021-11-18",3500.0,3500.0,3500.0,3500.0,0],["2021-11-19",4000.0,4000.0,3800.0,4000.0,155500],["2021-11-22",4000.0,4000.0,4000.0,4000.0,0],["2021-11-23",4000.0,4000.0,4000.0,4000.0,0],["2021-11-24",4000.0,4000.0,4000.0,4000.0,0],["2021-11-25",4000.0,4000.0,4000.0,4000.0,0],["2021-11-26",4500.0,4500.0,3400.0,3400.0,166800],["2021-11-29",3600.0,3600.0,3600.0,3600.0,0],["2021-11-30",3600.0,3600.0,3600.0,3600.0,0],["2021-12-01",3600.0,3600.0,3600.0,3600.0,0],["2021-12-02",3600.0,3600.0,3600.0,3600.0,0],["2021-12-03",3600.0,3600.0,3100.0,3200.0,99300],["2021-12-06",3200.0,3200.0,3200.0,3200.0,0],["2021-12-07",3200.0,3200.0,3200.0,3200.0,0],["2021-12-08",3200.0,3200.0,3200.0,3200.0,0],["2021-12-09",3200.0,3200.0,3200.0,3200.0,0],["2021-12-10",3500.0,3600.0,3300.0,3600.0,80700],["2021-12-13",3400.0,3400.0,3400.0,3400.0,0],["2021-12-14",3400.0,3400.0,3400.0,3400.0,0],["2021-12-15",3400.0,3400.0,3400.0,3400.0,0],["2021-12-16",3400.0,3400.0,3400.0,3400.0,0],["2021-12-17",3300.0,3600.0,3300.0,3300.0,56800],["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",3300.0,3300.0,3000.0,3200.0,49700],["2021-12-27",3100.0,3100.0,3100.0,3100.0,0],["2021-12-28",3100.0,3100.0,3100.0,3100.0,0],["2021-12-29",3100.0,3100.0,3100.0,3100.0,0],["2021-12-30",3100.0,3100.0,3100.0,3100.0,0],["2021-12-31",3200.0,3400.0,3200.0,3300.0,38100],["2022-01-04",3300.0,3300.0,3300.0,3300.0,0],["2022-01-05",3300.0,3300.0,3300.0,3300.0,0],["2022-01-06",3300.0,3300.0,3300.0,3300.0,0],["2022-01-07",3400.0,3700.0,3400.0,3700.0,185400],["2022-01-10",3600.0,3600.0,3600.0,3600.0,0],["2022-01-11",3600.0,3600.0,3600.0,3600.0,0],["2022-01-12",3600.0,3600.0,3600.0,3600.0,0],["2022-01-13",3600.0,3600.0,3600.0,3600.0,0],["2022-01-14",3500.0,3600.0,3200.0,3600.0,71600],["2022-01-17",3400.0,3400.0,3400.0,3400.0,0],["2022-01-18",3400.0,3400.0,3400.0,3400.0,0],["2022-01-19",3400.0,3400.0,3400.0,3400.0,0],["2022-01-20",3400.0,3400.0,3400.0,3400.0,0],["2022-01-21",3600.0,3600.0,3000.0,3400.0,4200],["2022-01-24",3300.0,3300.0,3300.0,3300.0,0],["2022-01-25",3300.0,3300.0,3300.0,3300.0,0],["2022-01-26",3300.0,3300.0,3300.0,3300.0,0],["2022-01-27",3300.0,3300.0,3300.0,3300.0,0],["2022-01-28",3400.0,3400.0,3000.0,3200.0,10600],["2022-02-07",3000.0,3000.0,3000.0,3000.0,0],["2022-02-08",3000.0,3000.0,3000.0,3000.0,0],["2022-02-09",3000.0,3000.0,3000.0,3000.0,0],["2022-02-10",3000.0,3000.0,3000.0,3000.0,0],["2022-02-11",2600.0,3300.0,2600.0,3200.0,7700],["2022-02-14",3200.0,3200.0,3200.0,3200.0,0],["2022-02-15",3200.0,3200.0,3200.0,3200.0,0],["2022-02-16",3200.0,3200.0,3200.0,3200.0,0],["2022-02-17",3200.0,3200.0,3200.0,3200.0,0],["2022-02-18",3500.0,3500.0,3000.0,3200.0,9600],["2022-02-21",3100.0,3100.0,3100.0,3100.0,0],["2022-02-22",3100.0,3100.0,3100.0,3100.0,0],["2022-02-23",3100.0,3100.0,3100.0,3100.0,0],["2022-02-24",3100.0,3100.0,3100.0,3100.0,0],["2022-02-25",3100.0,3100.0,2900.0,3100.0,15400],["2022-02-28",3100.0,3100.0,3100.0,3100.0,0],["2022-03-01",3100.0,3100.0,3100.0,3100.0,0],["2022-03-02",3100.0,3100.0,3100.0,3100.0,0],["2022-03-03",3100.0,3100.0,3100.0,3100.0,0],["2022-03-04",3100.0,3400.0,3100.0,3400.0,48500],["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",3300.0,3300.0,3100.0,3300.0,49600],["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",3200.0,3500.0,3200.0,3400.0,32300],["2022-03-21",3400.0,3400.0,3400.0,3400.0,0],["2022-03-22",3400.0,3400.0,3400.0,3400.0,0],["2022-03-23",3400.0,3400.0,3400.0,3400.0,0],["2022-03-24",3400.0,3400.0,3400.0,3400.0,0],["2022-03-25",3400.0,3900.0,3400.0,3700.0,82400],["2022-03-28",3800.0,3800.0,3800.0,3800.0,0],["2022-03-29",3800.0,3800.0,3800.0,3800.0,0],["2022-03-30",3800.0,3800.0,3800.0,3800.0,0],["2022-03-31",3800.0,3800.0,3800.0,3800.0,0],["2022-04-01",3500.0,3800.0,3400.0,3600.0,26400],["2022-04-04",3600.0,3600.0,3600.0,3600.0,0],["2022-04-05",3600.0,3600.0,3600.0,3600.0,0],["2022-04-06",3600.0,3600.0,3600.0,3600.0,0],["2022-04-07",3600.0,3600.0,3600.0,3600.0,0],["2022-04-08",3300.0,3600.0,3100.0,3300.0,45700],["2022-04-12",3300.0,3300.0,3300.0,3300.0,0],["2022-04-13",3300.0,3300.0,3300.0,3300.0,0],["2022-04-14",3300.0,3300.0,3300.0,3300.0,0],["2022-04-15",3200.0,3200.0,3100.0,3100.0,25100],["2022-04-18",3100.0,3100.0,3100.0,3100.0,0],["2022-04-19",3100.0,3100.0,3100.0,3100.0,0],["2022-04-20",3100.0,3100.0,3100.0,3100.0,0],["2022-04-21",3100.0,3100.0,3100.0,3100.0,0],["2022-04-22",2700.0,2700.0,2700.0,2700.0,107900],["2022-04-25",2700.0,2700.0,2700.0,2700.0,0],["2022-04-26",2700.0,2700.0,2700.0,2700.0,0],["2022-04-27",2700.0,2700.0,2700.0,2700.0,0],["2022-04-28",2700.0,2700.0,2700.0,2700.0,0],["2022-04-29",2700.0,2800.0,2600.0,2600.0,11100],["2022-05-04",2700.0,2700.0,2700.0,2700.0,0],["2022-05-05",2700.0,2700.0,2700.0,2700.0,0],["2022-05-06",2600.0,2800.0,2400.0,2800.0,19700],["2022-05-09",2600.0,2600.0,2600.0,2600.0,0],["2022-05-10",2600.0,2600.0,2600.0,2600.0,0],["2022-05-11",2600.0,2600.0,2600.0,2600.0,0],["2022-05-12",2600.0,2600.0,2600.0,2600.0,0],["2022-05-13",2500.0,2900.0,2300.0,2500.0,51400],["2022-05-16",2800.0,2800.0,2800.0,2800.0,0],["2022-05-17",2800.0,2800.0,2800.0,2800.0,0],["2022-05-18",2800.0,2800.0,2800.0,2800.0,0],["2022-05-19",2800.0,2800.0,2800.0,2800.0,0],["2022-05-20",2700.0,3100.0,2700.0,2800.0,102600],["2022-05-23",3000.0,3000.0,3000.0,3000.0,0],["2022-05-24",3000.0,3000.0,3000.0,3000.0,0],["2022-05-25",3000.0,3000.0,3000.0,3000.0,0],["2022-05-26",3000.0,3000.0,3000.0,3000.0,0],["2022-05-27",2900.0,2900.0,2600.0,2600.0,12100],["2022-05-30",2700.0,2700.0,2700.0,2700.0,0],["2022-05-31",2700.0,2700.0,2700.0,2700.0,0],["2022-06-01",2700.0,2700.0,2700.0,2700.0,0],["2022-06-02",2700.0,2700.0,2700.0,2700.0,0],["2022-06-03",2500.0,2700.0,2300.0,2700.0,7500],["2022-06-06",2600.0,2600.0,2600.0,2600.0,0],["2022-06-07",2600.0,2600.0,2600.0,2600.0,0],["2022-06-08",2600.0,2600.0,2600.0,2600.0,0],["2022-06-09",2600.0,2600.0,2600.0,2600.0,0],["2022-06-10",2600.0,2600.0,2600.0,2600.0,0],["2022-06-13",2600.0,2600.0,2600.0,2600.0,0],["2022-06-14",2600.0,2600.0,2600.0,2600.0,0],["2022-06-15",2600.0,2600.0,2600.0,2600.0,0],["2022-06-16",2600.0,2600.0,2600.0,2600.0,0],["2022-06-17",2300.0,2300.0,2300.0,2300.0,5600],["2022-06-20",2300.0,2300.0,2300.0,2300.0,0],["2022-06-21",2300.0,2300.0,2300.0,2300.0,0],["2022-06-22",2300.0,2300.0,2300.0,2300.0,0],["2022-06-23",2300.0,2300.0,2300.0,2300.0,0],["2022-06-24",2000.0,2100.0,2000.0,2100.0,27300],["2022-06-27",2000.0,2000.0,2000.0,2000.0,0],["2022-06-28",2000.0,2000.0,2000.0,2000.0,0],["2022-06-29",2000.0,2000.0,2000.0,2000.0,0],["2022-06-30",2000.0,2000.0,2000.0,2000.0,0],["2022-07-01",1700.0,2200.0,1700.0,2200.0,5200],["2022-07-04",2200.0,2200.0,2200.0,2200.0,0],["2022-07-05",2200.0,2200.0,2200.0,2200.0,0],["2022-07-06",2200.0,2200.0,2200.0,2200.0,0],["2022-07-07",2200.0,2200.0,2200.0,2200.0,0],["2022-07-08",2400.0,2500.0,2100.0,2500.0,157800],["2022-07-11",2300.0,2300.0,2300.0,2300.0,0],["2022-07-12",2300.0,2300.0,2300.0,2300.0,0],["2022-07-13",2300.0,2300.0,2300.0,2300.0,0],["2022-07-14",2300.0,2300.0,2300.0,2300.0,0],["2022-07-15",2600.0,2600.0,2200.0,2600.0,68300],["2022-07-18",2600.0,2600.0,2600.0,2600.0,0],["2022-07-19",2600.0,2600.0,2600.0,2600.0,0],["2022-07-20",2600.0,2600.0,2600.0,2600.0,0],["2022-07-21",2600.0,2600.0,2600.0,2600.0,0],["2022-07-22",2900.0,2900.0,2400.0,2800.0,6200],["2022-07-25",2700.0,2700.0,2700.0,2700.0,0],["2022-07-26",2700.0,2700.0,2700.0,2700.0,0],["2022-07-27",2700.0,2700.0,2700.0,2700.0,0],["2022-07-28",2700.0,2700.0,2700.0,2700.0,0],["2022-07-29",2900.0,2900.0,2400.0,2400.0,37400],["2022-08-01",2500.0,2500.0,2500.0,2500.0,0],["2022-08-02",2500.0,2500.0,2500.0,2500.0,0],["2022-08-03",2500.0,2500.0,2500.0,2500.0,0],["2022-08-04",2500.0,2500.0,2500.0,2500.0,0],["2022-08-05",2500.0,2800.0,2500.0,2500.0,69700],["2022-08-08",2700.0,2700.0,2700.0,2700.0,0],["2022-08-09",2700.0,2700.0,2700.0,2700.0,0],["2022-08-10",2700.0,2700.0,2700.0,2700.0,0],["2022-08-11",2700.0,2700.0,2700.0,2700.0,0],["2022-08-12",2800.0,2800.0,2600.0,2700.0,48200],["2022-08-15",2700.0,2700.0,2700.0,2700.0,0],["2022-08-16",2700.0,2700.0,2700.0,2700.0,0],["2022-08-17",2700.0,2700.0,2700.0,2700.0,0],["2022-08-18",2700.0,2700.0,2700.0,2700.0,0],["2022-08-19",2700.0,2700.0,2400.0,2400.0,900],["2022-08-22",2400.0,2400.0,2400.0,2400.0,0],["2022-08-23",2400.0,2400.0,2400.0,2400.0,0],["2022-08-24",2400.0,2400.0,2400.0,2400.0,0],["2022-08-25",2400.0,2400.0,2400.0,2400.0,0],["2022-08-26",2300.0,2700.0,2200.0,2300.0,83300],["2022-08-29",2400.0,2400.0,2400.0,2400.0,0],["2022-08-30",2400.0,2400.0,2400.0,2400.0,0],["2022-08-31",2400.0,2400.0,2400.0,2400.0,0],["2022-09-05",2400.0,2400.0,2400.0,2400.0,0],["2022-09-06",2400.0,2400.0,2400.0,2400.0,0],["2022-09-07",2400.0,2400.0,2400.0,2400.0,0],["2022-09-08",2400.0,2400.0,2400.0,2400.0,0],["2022-09-09",2500.0,2700.0,2300.0,2500.0,187800],["2022-09-12",2500.0,2500.0,2500.0,2500.0,0],["2022-09-13",2500.0,2500.0,2500.0,2500.0,0],["2022-09-14",2500.0,2500.0,2500.0,2500.0,0],["2022-09-15",2500.0,2500.0,2500.0,2500.0,0],["2022-09-16",2800.0,2800.0,2600.0,2600.0,2400],["2022-09-19",2600.0,2600.0,2600.0,2600.0,0],["2022-09-20",2600.0,2600.0,2600.0,2600.0,0],["2022-09-21",2600.0,2600.0,2600.0,2600.0,0],["2022-09-22",2600.0,2600.0,2600.0,2600.0,0],["2022-09-23",2500.0,2500.0,2500.0,2500.0,300],["2022-09-26",2500.0,2500.0,2500.0,2500.0,0],["2022-09-27",2500.0,2500.0,2500.0,2500.0,0],["2022-09-28",2500.0,2500.0,2500.0,2500.0,0],["2022-09-29",2500.0,2500.0,2500.0,2500.0,0],["2022-09-30",2200.0,2200.0,2200.0,2200.0,100],["2022-10-03",2200.0,2200.0,2200.0,2200.0,0],["2022-10-04",2200.0,2200.0,2200.0,2200.0,0],["2022-10-05",2200.0,2200.0,2200.0,2200.0,0],["2022-10-06",2200.0,2200.0,2200.0,2200.0,0],["2022-10-07",2400.0,2400.0,1900.0,2000.0,9400],["2022-10-10",2000.0,2000.0,2000.0,2000.0,0],["2022-10-11",2000.0,2000.0,2000.0,2000.0,0],["2022-10-12",2000.0,2000.0,2000.0,2000.0,0],["2022-10-13",2000.0,2000.0,2000.0,2000.0,0],["2022-10-14",1700.0,2000.0,1700.0,2000.0,4600],["2022-10-17",1800.0,1800.0,1800.0,1800.0,0],["2022-10-18",1800.0,1800.0,1800.0,1800.0,0],["2022-10-19",1800.0,1800.0,1800.0,1800.0,0],["2022-10-20",1800.0,1800.0,1800.0,1800.0,0],["2022-10-21",1600.0,1600.0,1600.0,1600.0,1400],["2022-10-24",1600.0,1600.0,1600.0,1600.0,0],["2022-10-25",1600.0,1600.0,1600.0,1600.0,0],["2022-10-26",1600.0,1600.0,1600.0,1600.0,0],["2022-10-27",1600.0,1600.0,1600.0,1600.0,0],["2022-10-28",1800.0,1800.0,1800.0,1800.0,2800],["2022-10-31",1800.0,1800.0,1800.0,1800.0,0],["2022-11-01",1800.0,1800.0,1800.0,1800.0,0],["2022-11-02",1800.0,1800.0,1800.0,1800.0,0],["2022-11-03",1800.0,1800.0,1800.0,1800.0,0],["2022-11-04",1800.0,2000.0,1800.0,1800.0,8500],["2022-11-07",1900.0,1900.0,1900.0,1900.0,0],["2022-11-08",1900.0,1900.0,1900.0,1900.0,0],["2022-11-09",1900.0,1900.0,1900.0,1900.0,0],["2022-11-10",1900.0,1900.0,1900.0,1900.0,0],["2022-11-11",1800.0,2100.0,1700.0,1700.0,36400],["2022-11-14",2100.0,2100.0,2100.0,2100.0,0],["2022-11-15",2100.0,2100.0,2100.0,2100.0,0],["2022-11-16",2100.0,2100.0,2100.0,2100.0,0],["2022-11-17",2100.0,2100.0,2100.0,2100.0,0],["2022-11-18",2400.0,2400.0,1800.0,1800.0,41500],["2022-11-21",2000.0,2000.0,2000.0,2000.0,0],["2022-11-22",2000.0,2000.0,2000.0,2000.0,0],["2022-11-23",2000.0,2000.0,2000.0,2000.0,0],["2022-11-24",2000.0,2000.0,2000.0,2000.0,0],["2022-11-25",2300.0,2300.0,1700.0,1700.0,47000],["2022-11-28",1900.0,1900.0,1900.0,1900.0,0],["2022-11-29",1900.0,1900.0,1900.0,1900.0,0],["2022-11-30",1900.0,1900.0,1900.0,1900.0,0],["2022-12-01",1900.0,1900.0,1900.0,1900.0,0],["2022-12-02",2100.0,2100.0,1700.0,2100.0,500],["2022-12-05",1900.0,1900.0,1900.0,1900.0,0],["2022-12-06",1900.0,1900.0,1900.0,1900.0,0],["2022-12-07",1900.0,1900.0,1900.0,1900.0,0],["2022-12-08",1900.0,1900.0,1900.0,1900.0,0],["2022-12-09",2100.0,2100.0,1700.0,1700.0,42000],["2022-12-12",1800.0,1800.0,1800.0,1800.0,0],["2022-12-13",1800.0,1800.0,1800.0,1800.0,0],["2022-12-14",1800.0,1800.0,1800.0,1800.0,0],["2022-12-15",1800.0,1800.0,1800.0,1800.0,0],["2022-12-16",1900.0,2000.0,1900.0,2000.0,700],["2022-12-19",1900.0,1900.0,1900.0,1900.0,0],["2022-12-20",1900.0,1900.0,1900.0,1900.0,0],["2022-12-21",1900.0,1900.0,1900.0,1900.0,0],["2022-12-22",1900.0,1900.0,1900.0,1900.0,0],["2022-12-23",1900.0,1900.0,1900.0,1900.0,0],["2022-12-26",1900.0,1900.0,1900.0,1900.0,0],["2022-12-27",1900.0,1900.0,1900.0,1900.0,0],["2022-12-28",1900.0,1900.0,1900.0,1900.0,0],["2022-12-29",1900.0,1900.0,1900.0,1900.0,0],["2022-12-30",2100.0,2100.0,2100.0,2100.0,16600],["2023-01-03",2100.0,2100.0,2100.0,2100.0,0],["2023-01-04",2100.0,2100.0,2100.0,2100.0,0],["2023-01-05",2100.0,2100.0,2100.0,2100.0,0],["2023-01-06",2100.0,2100.0,2100.0,2100.0,0],["2023-01-09",2100.0,2100.0,2100.0,2100.0,0],["2023-01-10",2100.0,2100.0,2100.0,2100.0,0],["2023-01-11",2100.0,2100.0,2100.0,2100.0,0],["2023-01-12",2100.0,2100.0,2100.0,2100.0,0],["2023-01-13",2200.0,2400.0,2200.0,2200.0,23100],["2023-01-16",2200.0,2200.0,2200.0,2200.0,0],["2023-01-17",2200.0,2200.0,2200.0,2200.0,0],["2023-01-18",2200.0,2200.0,2200.0,2200.0,0],["2023-01-19",2200.0,2200.0,2200.0,2200.0,0],["2023-01-27",2500.0,2500.0,2500.0,2500.0,1600],["2023-01-30",2500.0,2500.0,2500.0,2500.0,0],["2023-01-31",2500.0,2500.0,2500.0,2500.0,0],["2023-02-01",2500.0,2500.0,2500.0,2500.0,0],["2023-02-02",2500.0,2500.0,2500.0,2500.0,0],["2023-02-03",2200.0,2200.0,2200.0,2200.0,10000],["2023-02-06",2200.0,2200.0,2200.0,2200.0,0],["2023-02-07",2200.0,2200.0,2200.0,2200.0,0],["2023-02-08",2200.0,2200.0,2200.0,2200.0,0],["2023-02-09",2200.0,2200.0,2200.0,2200.0,0],["2023-02-10",2500.0,2500.0,1900.0,2000.0,54100],["2023-02-13",2100.0,2100.0,2100.0,2100.0,0],["2023-02-14",2100.0,2100.0,2100.0,2100.0,0],["2023-02-15",2100.0,2100.0,2100.0,2100.0,0],["2023-02-16",2100.0,2100.0,2100.0,2100.0,0],["2023-02-17",2100.0,2400.0,2100.0,2400.0,500],["2023-02-20",2300.0,2300.0,2300.0,2300.0,0],["2023-02-21",2300.0,2300.0,2300.0,2300.0,0],["2023-02-22",2300.0,2300.0,2300.0,2300.0,0],["2023-02-23",2300.0,2300.0,2300.0,2300.0,0],["2023-02-24",2400.0,2400.0,2400.0,2400.0,100],["2023-02-27",2400.0,2400.0,2400.0,2400.0,0],["2023-02-28",2400.0,2400.0,2400.0,2400.0,0],["2023-03-01",2400.0,2400.0,2400.0,2400.0,0],["2023-03-02",2400.0,2400.0,2400.0,2400.0,0],["2023-03-03",2400.0,2400.0,2400.0,2400.0,0],["2023-03-06",2400.0,2400.0,2400.0,2400.0,0],["2023-03-07",2400.0,2400.0,2400.0,2400.0,0],["2023-03-08",2400.0,2400.0,2400.0,2400.0,0],["2023-03-09",2400.0,2400.0,2400.0,2400.0,0],["2023-03-10",2700.0,2700.0,2100.0,2100.0,77700],["2023-03-13",2400.0,2400.0,2400.0,2400.0,0],["2023-03-14",2400.0,2400.0,2400.0,2400.0,0],["2023-03-15",2400.0,2400.0,2400.0,2400.0,0],["2023-03-16",2400.0,2400.0,2400.0,2400.0,0],["2023-03-17",2400.0,2400.0,2400.0,2400.0,300],["2023-03-20",2400.0,2400.0,2400.0,2400.0,0],["2023-03-21",2400.0,2400.0,2400.0,2400.0,0],["2023-03-22",2400.0,2400.0,2400.0,2400.0,0],["2023-03-23",2400.0,2400.0,2400.0,2400.0,0],["2023-03-24",2400.0,2400.0,2200.0,2200.0,800],["2023-03-27",2300.0,2300.0,2300.0,2300.0,0],["2023-03-28",2300.0,2300.0,2300.0,2300.0,0],["2023-03-29",2300.0,2300.0,2300.0,2300.0,0],["2023-03-30",2300.0,2300.0,2300.0,2300.0,0],["2023-03-31",2600.0,2600.0,2200.0,2300.0,102000],["2023-04-03",2400.0,2400.0,2400.0,2400.0,0],["2023-04-04",2400.0,2400.0,2400.0,2400.0,0],["2023-04-05",2400.0,2400.0,2400.0,2400.0,0],["2023-04-06",2400.0,2400.0,2400.0,2400.0,0],["2023-04-07",2200.0,2300.0,2200.0,2300.0,5200],["2023-04-10",2200.0,2200.0,2200.0,2200.0,0],["2023-04-11",2200.0,2200.0,2200.0,2200.0,0],["2023-04-12",2200.0,2200.0,2200.0,2200.0,0],["2023-04-13",2200.0,2200.0,2200.0,2200.0,0],["2023-04-14",1900.0,2500.0,1900.0,2000.0,1300],["2023-04-17",2000.0,2000.0,2000.0,2000.0,0],["2023-04-18",2000.0,2000.0,2000.0,2000.0,0],["2023-04-19",2000.0,2000.0,2000.0,2000.0,0],["2023-04-20",2000.0,2000.0,2000.0,2000.0,0],["2023-04-21",1700.0,2000.0,1700.0,2000.0,16100],["2023-04-24",1700.0,1700.0,1700.0,1700.0,0],["2023-04-25",1700.0,1700.0,1700.0,1700.0,0],["2023-04-26",1700.0,1700.0,1700.0,1700.0,0],["2023-04-27",1700.0,1700.0,1700.0,1700.0,0],["2023-04-28",1700.0,1800.0,1700.0,1800.0,10000],["2023-05-04",1700.0,1700.0,1700.0,1700.0,0],["2023-05-05",1900.0,1900.0,1900.0,1900.0,1600],["2023-05-08",1900.0,1900.0,1900.0,1900.0,0],["2023-05-09",1900.0,1900.0,1900.0,1900.0,0],["2023-05-10",1900.0,1900.0,1900.0,1900.0,0],["2023-05-11",1900.0,1900.0,1900.0,1900.0,0],["2023-05-12",1800.0,1800.0,1800.0,1800.0,8700],["2023-05-15",1800.0,1800.0,1800.0,1800.0,0],["2023-05-16",1800.0,1800.0,1800.0,1800.0,0],["2023-05-17",1800.0,1800.0,1800.0,1800.0,0],["2023-05-18",1800.0,1800.0,1800.0,1800.0,0],["2023-05-19",1900.0,2000.0,1700.0,1700.0,7500],["2023-05-22",1800.0,1800.0,1800.0,1800.0,0],["2023-05-23",1800.0,1800.0,1800.0,1800.0,0],["2023-05-24",1800.0,1800.0,1800.0,1800.0,0],["2023-05-25",1800.0,1800.0,1800.0,1800.0,0],["2023-05-26",1700.0,1800.0,1600.0,1800.0,91800],["2023-05-29",1800.0,1800.0,1800.0,1800.0,0],["2023-05-30",1800.0,1800.0,1800.0,1800.0,0],["2023-05-31",1800.0,1800.0,1800.0,1800.0,0],["2023-06-01",1800.0,1800.0,1800.0,1800.0,0],["2023-06-02",2000.0,2000.0,1900.0,2000.0,10700],["2023-06-05",2000.0,2000.0,2000.0,2000.0,0],["2023-06-06",2000.0,2000.0,2000.0,2000.0,0],["2023-06-07",2000.0,2000.0,2000.0,2000.0,0],["2023-06-08",2000.0,2000.0,2000.0,2000.0,0],["2023-06-09",2000.0,2000.0,1700.0,1700.0,60100],["2023-06-12",2000.0,2000.0,2000.0,2000.0,0],["2023-06-13",2000.0,2000.0,2000.0,2000.0,0],["2023-06-14",2000.0,2000.0,2000.0,2000.0,0],["2023-06-15",2000.0,2000.0,2000.0,2000.0,0],["2023-06-16",2200.0,2200.0,1900.0,2000.0,382400],["2023-06-19",2000.0,2000.0,2000.0,2000.0,0],["2023-06-20",2000.0,2000.0,2000.0,2000.0,0],["2023-06-21",2000.0,2000.0,2000.0,2000.0,0],["2023-06-22",2000.0,2000.0,2000.0,2000.0,0],["2023-06-23",2100.0,2300.0,2100.0,2300.0,103400],["2023-06-26",2300.0,2300.0,2300.0,2300.0,0],["2023-06-27",2300.0,2300.0,2300.0,2300.0,0],["2023-06-28",2300.0,2300.0,2300.0,2300.0,0],["2023-06-29",2300.0,2300.0,2300.0,2300.0,0],["2023-06-30",2300.0,2600.0,2000.0,2000.0,37200],["2023-07-03",2200.0,2200.0,2200.0,2200.0,0],["2023-07-04",2200.0,2200.0,2200.0,2200.0,0],["2023-07-05",2200.0,2200.0,2200.0,2200.0,0],["2023-07-06",2200.0,2200.0,2200.0,2200.0,0],["2023-07-07",1900.0,2500.0,1900.0,2500.0,600],["2023-07-10",2300.0,2300.0,2300.0,2300.0,0],["2023-07-11",2300.0,2300.0,2300.0,2300.0,0],["2023-07-12",2300.0,2300.0,2300.0,2300.0,0],["2023-07-13",2300.0,2300.0,2300.0,2300.0,0],["2023-07-14",2600.0,2600.0,2000.0,2100.0,4500],["2023-07-17",2200.0,2200.0,2200.0,2200.0,0],["2023-07-18",2200.0,2200.0,2200.0,2200.0,0],["2023-07-19",2200.0,2200.0,2200.0,2200.0,0],["2023-07-20",2200.0,2200.0,2200.0,2200.0,0],["2023-07-21",2500.0,2500.0,1900.0,1900.0,7300],["2023-07-24",2000.0,2000.0,2000.0,2000.0,0],["2023-07-25",2000.0,2000.0,2000.0,2000.0,0],["2023-07-26",2000.0,2000.0,2000.0,2000.0,0],["2023-07-27",2000.0,2000.0,2000.0,2000.0,0],["2023-07-28",1900.0,2300.0,1700.0,2300.0,21100],["2023-07-31",2200.0,2200.0,2200.0,2200.0,0],["2023-08-01",2200.0,2200.0,2200.0,2200.0,0],["2023-08-02",2200.0,2200.0,2200.0,2200.0,0],["2023-08-03",2200.0,2200.0,2200.0,2200.0,0],["2023-08-04",2500.0,2500.0,2400.0,2400.0,7200],["2023-08-07",2400.0,2400.0,2400.0,2400.0,0],["2023-08-08",2400.0,2400.0,2400.0,2400.0,0],["2023-08-09",2400.0,2400.0,2400.0,2400.0,0],["2023-08-10",2400.0,2400.0,2400.0,2400.0,0],["2023-08-11",2700.0,2700.0,2100.0,2100.0,5100],["2023-08-14",2100.0,2100.0,2100.0,2100.0,0],["2023-08-15",2100.0,2100.0,2100.0,2100.0,0],["2023-08-16",2100.0,2100.0,2100.0,2100.0,0],["2023-08-17",2100.0,2100.0,2100.0,2100.0,0],["2023-08-18",2000.0,2000.0,1800.0,1800.0,6700],["2023-08-21",1800.0,1800.0,1800.0,1800.0,0],["2023-08-22",1800.0,1800.0,1800.0,1800.0,0],["2023-08-23",1800.0,1800.0,1800.0,1800.0,0],["2023-08-24",1800.0,1800.0,1800.0,1800.0,0],["2023-08-25",1900.0,1900.0,1700.0,1700.0,17300],["2023-08-28",1800.0,1800.0,1800.0,1800.0,0],["2023-08-29",1800.0,1800.0,1800.0,1800.0,0],["2023-08-30",1800.0,1800.0,1800.0,1800.0,0],["2023-08-31",1800.0,1800.0,1800.0,1800.0,0],["2023-09-05",1800.0,1800.0,1800.0,1800.0,0],["2023-09-06",1800.0,1800.0,1800.0,1800.0,0],["2023-09-07",1800.0,1800.0,1800.0,1800.0,0],["2023-09-08",1700.0,1700.0,1700.0,1700.0,1100],["2023-09-11",1700.0,1700.0,1700.0,1700.0,0],["2023-09-12",1700.0,1700.0,1700.0,1700.0,0],["2023-09-13",1700.0,1700.0,1700.0,1700.0,0],["2023-09-14",1700.0,1700.0,1700.0,1700.0,0],["2023-09-15",1700.0,1700.0,1600.0,1600.0,2600],["2023-09-18",1600.0,1600.0,1600.0,1600.0,0],["2023-09-19",1600.0,1600.0,1600.0,1600.0,0],["2023-09-20",1600.0,1600.0,1600.0,1600.0,0],["2023-09-21",1600.0,1600.0,1600.0,1600.0,0],["2023-09-22",1500.0,1500.0,1500.0,1500.0,1500],["2023-09-25",1500.0,1500.0,1500.0,1500.0,0],["2023-09-26",1500.0,1500.0,1500.0,1500.0,0],["2023-09-27",1500.0,1500.0,1500.0,1500.0,0],["2023-09-28",1500.0,1500.0,1500.0,1500.0,0],["2023-09-29",1400.0,1700.0,1400.0,1700.0,4000],["2023-10-02",1600.0,1600.0,1600.0,1600.0,0],["2023-10-03",1600.0,1600.0,1600.0,1600.0,0],["2023-10-04",1600.0,1600.0,1600.0,1600.0,0],["2023-10-05",1600.0,1600.0,1600.0,1600.0,0],["2023-10-06",1400.0,1800.0,1400.0,1600.0,2300],["2023-10-09",1600.0,1600.0,1600.0,1600.0,0],["2023-10-10",1600.0,1600.0,1600.0,1600.0,0],["2023-10-11",1600.0,1600.0,1600.0,1600.0,0],["2023-10-12",1600.0,1600.0,1600.0,1600.0,0],["2023-10-13",1700.0,1800.0,1400.0,1400.0,23400],["2023-10-16",1500.0,1500.0,1500.0,1500.0,0],["2023-10-17",1500.0,1500.0,1500.0,1500.0,0],["2023-10-18",1500.0,1500.0,1500.0,1500.0,0],["2023-10-19",1500.0,1500.0,1500.0,1500.0,0],["2023-10-20",1600.0,1700.0,1600.0,1700.0,5800],["2023-10-23",1700.0,1700.0,1700.0,1700.0,0],["2023-10-24",1700.0,1700.0,1700.0,1700.0,0],["2023-10-25",1700.0,1700.0,1700.0,1700.0,0],["2023-10-26",1700.0,1700.0,1700.0,1700.0,0],["2023-10-27",1900.0,1900.0,1500.0,1900.0,2200],["2023-10-30",1600.0,1600.0,1600.0,1600.0,0],["2023-10-31",1600.0,1600.0,1600.0,1600.0,0],["2023-11-01",1600.0,1600.0,1600.0,1600.0,0],["2023-11-02",1600.0,1600.0,1600.0,1600.0,0],["2023-11-03",1400.0,1400.0,1400.0,1400.0,100],["2023-11-06",1400.0,1400.0,1400.0,1400.0,0],["2023-11-07",1400.0,1400.0,1400.0,1400.0,0],["2023-11-08",1400.0,1400.0,1400.0,1400.0,0],["2023-11-09",1400.0,1400.0,1400.0,1400.0,0],["2023-11-10",1300.0,1600.0,1300.0,1600.0,900],["2023-11-13",1600.0,1600.0,1600.0,1600.0,0],["2023-11-14",1600.0,1600.0,1600.0,1600.0,0],["2023-11-15",1600.0,1600.0,1600.0,1600.0,0],["2023-11-16",1600.0,1600.0,1600.0,1600.0,0],["2023-11-17",1500.0,1800.0,1500.0,1600.0,4900],["2023-11-20",1800.0,1800.0,1800.0,1800.0,0],["2023-11-21",1800.0,1800.0,1800.0,1800.0,0],["2023-11-22",1800.0,1800.0,1800.0,1800.0,0],["2023-11-23",1800.0,1800.0,1800.0,1800.0,0],["2023-11-24",1900.0,1900.0,1600.0,1600.0,13200],["2023-11-27",1600.0,1600.0,1600.0,1600.0,0],["2023-11-28",1600.0,1600.0,1600.0,1600.0,0],["2023-11-29",1600.0,1600.0,1600.0,1600.0,0],["2023-11-30",1600.0,1600.0,1600.0,1600.0,0],["2023-12-01",1600.0,1600.0,1600.0,1600.0,0],["2023-12-04",1600.0,1600.0,1600.0,1600.0,0],["2023-12-05",1600.0,1600.0,1600.0,1600.0,0],["2023-12-06",1600.0,1600.0,1600.0,1600.0,0],["2023-12-07",1600.0,1600.0,1600.0,1600.0,0],["2023-12-08",1600.0,1600.0,1600.0,1600.0,1500],["2023-12-11",1600.0,1600.0,1600.0,1600.0,0],["2023-12-12",1600.0,1600.0,1600.0,1600.0,0],["2023-12-13",1600.0,1600.0,1600.0,1600.0,0],["2023-12-14",1600.0,1600.0,1600.0,1600.0,0],["2023-12-15",1500.0,1800.0,1500.0,1800.0,14100],["2023-12-18",1700.0,1700.0,1700.0,1700.0,0],["2023-12-19",1700.0,1700.0,1700.0,1700.0,0],["2023-12-20",1700.0,1700.0,1700.0,1700.0,0],["2023-12-21",1700.0,1700.0,1700.0,1700.0,0],["2023-12-22",1600.0,1900.0,1500.0,1900.0,3000],["2023-12-25",1700.0,1700.0,1700.0,1700.0,0],["2023-12-26",1700.0,1700.0,1700.0,1700.0,0],["2023-12-27",1700.0,1700.0,1700.0,1700.0,0],["2023-12-28",1700.0,1700.0,1700.0,1700.0,0],["2023-12-29",1600.0,1600.0,1600.0,1600.0,2500],["2024-01-02",1600.0,1600.0,1600.0,1600.0,0],["2024-01-03",1600.0,1600.0,1600.0,1600.0,0],["2024-01-04",1600.0,1600.0,1600.0,1600.0,0],["2024-01-05",1500.0,1500.0,1500.0,1500.0,5500],["2024-01-08",1500.0,1500.0,1500.0,1500.0,0],["2024-01-09",1500.0,1500.0,1500.0,1500.0,0],["2024-01-10",1500.0,1500.0,1500.0,1500.0,0],["2024-01-11",1500.0,1500.0,1500.0,1500.0,0],["2024-01-12",1700.0,1700.0,1700.0,1700.0,100],["2024-01-15",1700.0,1700.0,1700.0,1700.0,0],["2024-01-16",1700.0,1700.0,1700.0,1700.0,0],["2024-01-17",1700.0,1700.0,1700.0,1700.0,0],["2024-01-18",1700.0,1700.0,1700.0,1700.0,0],["2024-01-19",1700.0,1700.0,1500.0,1600.0,1000],["2024-01-22",1600.0,1600.0,1600.0,1600.0,0],["2024-01-23",1600.0,1600.0,1600.0,1600.0,0],["2024-01-24",1600.0,1600.0,1600.0,1600.0,0],["2024-01-25",1600.0,1600.0,1600.0,1600.0,0],["2024-01-26",1700.0,1700.0,1700.0,1700.0,100],["2024-01-29",1700.0,1700.0,1700.0,1700.0,0],["2024-01-30",1700.0,1700.0,1700.0,1700.0,0],["2024-01-31",1700.0,1700.0,1700.0,1700.0,0],["2024-02-01",1700.0,1700.0,1700.0,1700.0,0],["2024-02-02",1700.0,1700.0,1500.0,1500.0,200],["2024-02-05",1700.0,1700.0,1700.0,1700.0,0],["2024-02-06",1600.0,1600.0,1600.0,1600.0,0],["2024-02-07",1600.0,1600.0,1600.0,1600.0,0],["2024-02-15",1600.0,1600.0,1600.0,1600.0,0],["2024-02-16",1600.0,1600.0,1600.0,1600.0,0],["2024-02-19",1600.0,1600.0,1600.0,1600.0,0],["2024-02-20",1600.0,1600.0,1600.0,1600.0,0],["2024-02-21",1600.0,1600.0,1600.0,1600.0,0],["2024-02-22",1600.0,1600.0,1600.0,1600.0,0],["2024-02-23",1600.0,1700.0,1400.0,1700.0,4000],["2024-02-26",1400.0,1400.0,1400.0,1400.0,0],["2024-02-27",1400.0,1400.0,1400.0,1400.0,0],["2024-02-28",1400.0,1400.0,1400.0,1400.0,0],["2024-02-29",1400.0,1400.0,1400.0,1400.0,0],["2024-03-01",1300.0,1300.0,1300.0,1300.0,200],["2024-03-04",1300.0,1300.0,1300.0,1300.0,0],["2024-03-05",1300.0,1300.0,1300.0,1300.0,0],["2024-03-06",1300.0,1300.0,1300.0,1300.0,0],["2024-03-07",1300.0,1300.0,1300.0,1300.0,0],["2024-03-08",1400.0,1400.0,1400.0,1400.0,100],["2024-03-11",1400.0,1400.0,1400.0,1400.0,0],["2024-03-12",1400.0,1400.0,1400.0,1400.0,0],["2024-03-13",1400.0,1400.0,1400.0,1400.0,0],["2024-03-14",1400.0,1400.0,1400.0,1400.0,0],["2024-03-15",1600.0,1600.0,1600.0,1600.0,5000],["2024-03-18",1400.0,1400.0,1400.0,1400.0,0],["2024-03-19",1600.0,1600.0,1600.0,1600.0,0],["2024-03-20",1600.0,1600.0,1600.0,1600.0,0],["2024-03-21",1600.0,1600.0,1600.0,1600.0,0],["2024-03-22",1700.0,1800.0,1600.0,1800.0,12000],["2024-03-25",1700.0,1700.0,1700.0,1700.0,0],["2024-03-26",1700.0,1700.0,1700.0,1700.0,0],["2024-03-27",1700.0,1700.0,1700.0,1700.0,0],["2024-03-28",1700.0,1700.0,1700.0,1700.0,0],["2024-03-29",1700.0,1700.0,1700.0,1700.0,1400],["2024-04-01",1700.0,1700.0,1700.0,1700.0,0],["2024-04-02",1700.0,1700.0,1700.0,1700.0,0],["2024-04-03",1700.0,1700.0,1700.0,1700.0,0],["2024-04-04",1700.0,1700.0,1700.0,1700.0,0],["2024-04-05",1700.0,1900.0,1700.0,1900.0,3800],["2024-04-08",1700.0,1700.0,1700.0,1700.0,0],["2024-04-09",1700.0,1700.0,1700.0,1700.0,0],["2024-04-10",1700.0,1700.0,1700.0,1700.0,0],["2024-04-11",1700.0,1700.0,1700.0,1700.0,0],["2024-04-12",1700.0,1800.0,1700.0,1800.0,2500],["2024-04-15",1700.0,1700.0,1700.0,1700.0,0],["2024-04-16",1700.0,1700.0,1700.0,1700.0,0],["2024-04-17",1700.0,1700.0,1700.0,1700.0,0],["2024-04-19",1700.0,1700.0,1700.0,1700.0,0],["2024-04-22",1700.0,1700.0,1700.0,1700.0,0],["2024-04-23",1700.0,1700.0,1700.0,1700.0,0],["2024-04-24",1700.0,1700.0,1700.0,1700.0,0],["2024-04-25",1700.0,1700.0,1700.0,1700.0,0],["2024-04-26",1900.0,1900.0,1800.0,1800.0,500],["2024-05-02",1900.0,1900.0,1900.0,1900.0,0],["2024-05-03",1800.0,2000.0,1800.0,1800.0,2000],["2024-05-06",1800.0,1800.0,1800.0,1800.0,0],["2024-05-07",1800.0,1800.0,1800.0,1800.0,0],["2024-05-08",1800.0,1800.0,1800.0,1800.0,0],["2024-05-09",1800.0,1800.0,1800.0,1800.0,0],["2024-05-10",1800.0,1800.0,1600.0,1700.0,28300],["2024-05-13",1700.0,1700.0,1700.0,1700.0,0],["2024-05-14",1700.0,1700.0,1700.0,1700.0,0],["2024-05-15",1700.0,1700.0,1700.0,1700.0,0],["2024-05-16",1700.0,1700.0,1700.0,1700.0,0],["2024-05-17",1700.0,1700.0,1700.0,1700.0,78000],["2024-05-20",1700.0,1700.0,1700.0,1700.0,0],["2024-05-21",1700.0,1700.0,1700.0,1700.0,0],["2024-05-22",1700.0,1700.0,1700.0,1700.0,0],["2024-05-23",1700.0,1700.0,1700.0,1700.0,0],["2024-05-24",1700.0,1900.0,1700.0,1900.0,130700],["2024-05-27",1800.0,1800.0,1800.0,1800.0,0],["2024-05-28",1800.0,1800.0,1800.0,1800.0,0],["2024-05-29",1800.0,1800.0,1800.0,1800.0,0],["2024-05-30",1800.0,1800.0,1800.0,1800.0,0],["2024-05-31",1800.0,2000.0,1800.0,2000.0,68900],["2024-06-03",1900.0,1900.0,1900.0,1900.0,0],["2024-06-04",1900.0,1900.0,1900.0,1900.0,0],["2024-06-05",1900.0,1900.0,1900.0,1900.0,0],["2024-06-06",1900.0,1900.0,1900.0,1900.0,0],["2024-06-07",1800.0,1900.0,1800.0,1900.0,415200],["2024-06-10",1800.0,1800.0,1800.0,1800.0,0],["2024-06-11",1800.0,1800.0,1800.0,1800.0,0],["2024-06-12",1800.0,1800.0,1800.0,1800.0,0],["2024-06-13",1800.0,1800.0,1800.0,1800.0,0],["2024-06-14",1700.0,1700.0,1700.0,1700.0,100],["2024-06-17",1700.0,1700.0,1700.0,1700.0,0],["2024-06-18",1700.0,1700.0,1700.0,1700.0,0],["2024-06-19",1700.0,1700.0,1700.0,1700.0,0],["2024-06-20",1700.0,1700.0,1700.0,1700.0,0],["2024-06-21",1900.0,1900.0,1800.0,1900.0,20200],["2024-06-24",1900.0,1900.0,1900.0,1900.0,0],["2024-06-25",1900.0,1900.0,1900.0,1900.0,0],["2024-06-26",1900.0,1900.0,1900.0,1900.0,0],["2024-06-27",1900.0,1900.0,1900.0,1900.0,0],["2024-06-28",1900.0,1900.0,1900.0,1900.0,15600],["2024-07-01",1900.0,1900.0,1900.0,1900.0,0],["2024-07-02",1900.0,1900.0,1900.0,1900.0,0],["2024-07-03",1900.0,1900.0,1900.0,1900.0,0],["2024-07-04",1900.0,1900.0,1900.0,1900.0,0],["2024-07-05",1800.0,1800.0,1800.0,1800.0,700],["2024-07-08",1800.0,1800.0,1800.0,1800.0,0],["2024-07-09",1800.0,1800.0,1800.0,1800.0,0],["2024-07-10",1800.0,1800.0,1800.0,1800.0,0],["2024-07-11",1800.0,1800.0,1800.0,1800.0,0],["2024-07-12",1800.0,1800.0,1800.0,1800.0,65900],["2024-07-15",1800.0,1800.0,1800.0,1800.0,0],["2024-07-16",1800.0,1800.0,1800.0,1800.0,0],["2024-07-17",1800.0,1800.0,1800.0,1800.0,0],["2024-07-18",1800.0,1800.0,1800.0,1800.0,0],["2024-07-19",1800.0,1800.0,1700.0,1700.0,43100],["2024-07-22",1700.0,1700.0,1700.0,1700.0,0],["2024-07-23",1700.0,1700.0,1700.0,1700.0,0],["2024-07-24",1700.0,1700.0,1700.0,1700.0,0],["2024-07-25",1700.0,1700.0,1700.0,1700.0,0],["2024-07-26",1900.0,1900.0,1900.0,1900.0,1100],["2024-07-29",1900.0,1900.0,1900.0,1900.0,0],["2024-07-30",1900.0,1900.0,1900.0,1900.0,0],["2024-07-31",1900.0,1900.0,1900.0,1900.0,0],["2024-08-01",1900.0,1900.0,1900.0,1900.0,0],["2024-08-02",1900.0,1900.0,1900.0,1900.0,1000],["2024-08-05",1900.0,1900.0,1900.0,1900.0,0],["2024-08-06",1900.0,1900.0,1900.0,1900.0,0],["2024-08-07",1900.0,1900.0,1900.0,1900.0,0],["2024-08-08",1900.0,1900.0,1900.0,1900.0,0],["2024-08-09",1900.0,1900.0,1900.0,1900.0,0],["2024-08-12",1900.0,1900.0,1900.0,1900.0,0],["2024-08-13",1900.0,1900.0,1900.0,1900.0,0],["2024-08-14",1900.0,1900.0,1900.0,1900.0,0],["2024-08-15",1900.0,1900.0,1900.0,1900.0,0],["2024-08-16",1700.0,1900.0,1700.0,1900.0,3400],["2024-08-19",1700.0,1700.0,1700.0,1700.0,0],["2024-08-20",1700.0,1700.0,1700.0,1700.0,0],["2024-08-21",1700.0,1700.0,1700.0,1700.0,0],["2024-08-22",1700.0,1700.0,1700.0,1700.0,0],["2024-08-23",1600.0,1600.0,1600.0,1600.0,25100],["2024-08-26",1600.0,1600.0,1600.0,1600.0,0],["2024-08-27",1600.0,1600.0,1600.0,1600.0,0],["2024-08-28",1600.0,1600.0,1600.0,1600.0,0],["2024-08-29",1600.0,1600.0,1600.0,1600.0,0],["2024-08-30",1800.0,1800.0,1600.0,1600.0,78800],["2024-09-04",1800.0,1800.0,1800.0,1800.0,0],["2024-09-05",1800.0,1800.0,1800.0,1800.0,0],["2024-09-06",2000.0,2000.0,1600.0,1800.0,140000],["2024-09-09",1800.0,1800.0,1800.0,1800.0,0],["2024-09-10",1800.0,1800.0,1800.0,1800.0,0],["2024-09-11",1800.0,1800.0,1800.0,1800.0,0],["2024-09-12",1800.0,1800.0,1800.0,1800.0,0],["2024-09-13",2000.0,2000.0,1800.0,1800.0,29900],["2024-09-16",2000.0,2000.0,2000.0,2000.0,0],["2024-09-17",2000.0,2000.0,2000.0,2000.0,0],["2024-09-18",2000.0,2000.0,2000.0,2000.0,0],["2024-09-19",2000.0,2000.0,2000.0,2000.0,0],["2024-09-20",2300.0,2300.0,2200.0,2200.0,4100],["2024-09-23",2200.0,2200.0,2200.0,2200.0,0],["2024-09-24",2200.0,2200.0,2200.0,2200.0,0],["2024-09-25",2200.0,2200.0,2200.0,2200.0,0],["2024-09-26",2200.0,2200.0,2200.0,2200.0,0],["2024-09-27",2300.0,2300.0,1900.0,1900.0,1300],["2024-09-30",1900.0,1900.0,1900.0,1900.0,0],["2024-10-01",1900.0,1900.0,1900.0,1900.0,0],["2024-10-02",1900.0,1900.0,1900.0,1900.0,0],["2024-10-03",1900.0,1900.0,1900.0,1900.0,0],["2024-10-04",1900.0,1900.0,1900.0,1900.0,0],["2024-10-07",1900.0,1900.0,1900.0,1900.0,0],["2024-10-08",1900.0,1900.0,1900.0,1900.0,0],["2024-10-09",1900.0,1900.0,1900.0,1900.0,0],["2024-10-10",1900.0,1900.0,1900.0,1900.0,0],["2024-10-11",1900.0,1900.0,1900.0,1900.0,0],["2024-10-14",1900.0,1900.0,1900.0,1900.0,0],["2024-10-15",1900.0,1900.0,1900.0,1900.0,0],["2024-10-16",1900.0,1900.0,1900.0,1900.0,0],["2024-10-17",1900.0,1900.0,1900.0,1900.0,0],["2024-10-18",1700.0,1800.0,1700.0,1800.0,2300],["2024-10-21",1700.0,1700.0,1700.0,1700.0,0],["2024-10-22",1700.0,1700.0,1700.0,1700.0,0],["2024-10-23",1700.0,1700.0,1700.0,1700.0,0],["2024-10-24",1700.0,1700.0,1700.0,1700.0,0],["2024-10-25",1800.0,1900.0,1700.0,1700.0,8800],["2024-10-28",1800.0,1800.0,1800.0,1800.0,0],["2024-10-29",1800.0,1800.0,1800.0,1800.0,0],["2024-10-30",1800.0,1800.0,1800.0,1800.0,0],["2024-10-31",1800.0,1800.0,1800.0,1800.0,0],["2024-11-01",1800.0,1800.0,1600.0,1600.0,6200],["2024-11-04",1600.0,1600.0,1600.0,1600.0,0],["2024-11-05",1600.0,1600.0,1600.0,1600.0,0],["2024-11-06",1600.0,1600.0,1600.0,1600.0,0],["2024-11-07",1600.0,1600.0,1600.0,1600.0,0],["2024-11-08",1600.0,1700.0,1600.0,1600.0,12900],["2024-11-11",1600.0,1600.0,1600.0,1600.0,0],["2024-11-12",1600.0,1600.0,1600.0,1600.0,0],["2024-11-13",1600.0,1600.0,1600.0,1600.0,0],["2024-11-14",1600.0,1600.0,1600.0,1600.0,0],["2024-11-15",1400.0,1500.0,1400.0,1400.0,11000],["2024-11-18",1400.0,1400.0,1400.0,1400.0,0],["2024-11-19",1400.0,1400.0,1400.0,1400.0,0],["2024-11-20",1400.0,1400.0,1400.0,1400.0,0],["2024-11-21",1400.0,1400.0,1400.0,1400.0,0],["2024-11-22",1400.0,1400.0,1400.0,1400.0,17500],["2024-11-25",1400.0,1400.0,1400.0,1400.0,0],["2024-11-26",1400.0,1400.0,1400.0,1400.0,0],["2024-11-27",1400.0,1400.0,1400.0,1400.0,0],["2024-11-28",1400.0,1400.0,1400.0,1400.0,0],["2024-11-29",1300.0,1400.0,1300.0,1400.0,7000],["2024-12-02",1400.0,1400.0,1400.0,1400.0,0],["2024-12-03",1400.0,1400.0,1400.0,1400.0,0],["2024-12-04",1400.0,1400.0,1400.0,1400.0,0],["2024-12-05",1400.0,1400.0,1400.0,1400.0,0],["2024-12-06",1300.0,1400.0,1300.0,1400.0,21000],["2024-12-09",1400.0,1400.0,1400.0,1400.0,0],["2024-12-10",1400.0,1400.0,1400.0,1400.0,0],["2024-12-11",1400.0,1400.0,1400.0,1400.0,0],["2024-12-12",1400.0,1400.0,1400.0,1400.0,0],["2024-12-13",1600.0,1600.0,1400.0,1400.0,26200],["2024-12-16",1600.0,1600.0,1600.0,1600.0,0],["2024-12-17",1600.0,1600.0,1600.0,1600.0,0],["2024-12-18",1600.0,1600.0,1600.0,1600.0,0],["2024-12-19",1600.0,1600.0,1600.0,1600.0,0],["2024-12-20",1700.0,1800.0,1500.0,1500.0,187600],["2024-12-23",1700.0,1700.0,1700.0,1700.0,0],["2024-12-24",1700.0,1700.0,1700.0,1700.0,0],["2024-12-25",1700.0,1700.0,1700.0,1700.0,0],["2024-12-26",1700.0,1700.0,1700.0,1700.0,0],["2024-12-27",1500.0,1900.0,1500.0,1500.0,2600],["2024-12-30",1500.0,1500.0,1500.0,1500.0,0],["2024-12-31",1500.0,1500.0,1500.0,1500.0,0],["2025-01-02",1500.0,1500.0,1500.0,1500.0,0],["2025-01-03",1500.0,1500.0,1500.0,1500.0,0],["2025-01-06",1500.0,1500.0,1500.0,1500.0,0],["2025-01-07",1500.0,1500.0,1500.0,1500.0,0],["2025-01-08",1500.0,1500.0,1500.0,1500.0,0],["2025-01-09",1500.0,1500.0,1500.0,1500.0,0],["2025-01-10",1700.0,1700.0,1500.0,1500.0,1000],["2025-01-13",1700.0,1700.0,1700.0,1700.0,0],["2025-01-14",1700.0,1700.0,1700.0,1700.0,0],["2025-01-15",1700.0,1700.0,1700.0,1700.0,0],["2025-01-16",1700.0,1700.0,1700.0,1700.0,0],["2025-01-17",1800.0,1900.0,1700.0,1700.0,1200],["2025-01-20",1900.0,1900.0,1900.0,1900.0,0],["2025-01-21",1900.0,1900.0,1900.0,1900.0,0],["2025-01-22",1900.0,1900.0,1900.0,1900.0,0],["2025-01-23",1900.0,1900.0,1900.0,1900.0,0],["2025-01-24",1700.0,1700.0,1700.0,1700.0,100],["2025-02-03",1700.0,1700.0,1700.0,1700.0,0],["2025-02-04",1700.0,1700.0,1700.0,1700.0,0],["2025-02-05",1700.0,1700.0,1700.0,1700.0,0],["2025-02-06",1700.0,1700.0,1700.0,1700.0,0],["2025-02-07",1900.0,1900.0,1500.0,1600.0,17400],["2025-02-10",1900.0,1900.0,1900.0,1900.0,0],["2025-02-11",1900.0,1900.0,1900.0,1900.0,0],["2025-02-12",1900.0,1900.0,1900.0,1900.0,0],["2025-02-13",1900.0,1900.0,1900.0,1900.0,0],["2025-02-14",2000.0,2100.0,1900.0,1900.0,65700],["2025-02-17",2100.0,2100.0,2100.0,2100.0,0],["2025-02-18",2100.0,2100.0,2100.0,2100.0,0],["2025-02-19",2100.0,2100.0,2100.0,2100.0,0],["2025-02-20",2100.0,2100.0,2100.0,2100.0,0],["2025-02-21",2100.0,2400.0,1800.0,1800.0,43900],["2025-02-24",2200.0,2200.0,2200.0,2200.0,0],["2025-02-25",2200.0,2200.0,2200.0,2200.0,0],["2025-02-26",2200.0,2200.0,2200.0,2200.0,0],["2025-02-27",2200.0,2200.0,2200.0,2200.0,0],["2025-02-28",2200.0,2400.0,1900.0,1900.0,24300],["2025-03-03",2200.0,2200.0,2200.0,2200.0,0],["2025-03-04",2200.0,2200.0,2200.0,2200.0,0],["2025-03-05",2200.0,2200.0,2200.0,2200.0,0],["2025-03-06",2200.0,2200.0,2200.0,2200.0,0],["2025-03-07",1900.0,1900.0,1900.0,1900.0,24000],["2025-03-10",1900.0,1900.0,1900.0,1900.0,0],["2025-03-11",1900.0,1900.0,1900.0,1900.0,0],["2025-03-12",1900.0,1900.0,1900.0,1900.0,0],["2025-03-13",1900.0,1900.0,1900.0,1900.0,0],["2025-03-14",1900.0,2000.0,1700.0,1700.0,11000],["2025-03-17",2000.0,2000.0,2000.0,2000.0,0],["2025-03-18",2000.0,2000.0,2000.0,2000.0,0],["2025-03-19",2000.0,2000.0,2000.0,2000.0,0],["2025-03-20",2000.0,2000.0,2000.0,2000.0,0],["2025-03-21",2000.0,2200.0,1700.0,1700.0,32900],["2025-03-24",2100.0,2100.0,2100.0,2100.0,0],["2025-03-25",2100.0,2100.0,2100.0,2100.0,0],["2025-03-26",2100.0,2100.0,2100.0,2100.0,0],["2025-03-27",2100.0,2100.0,2100.0,2100.0,0],["2025-03-28",1800.0,2300.0,1800.0,1800.0,16300],["2025-03-31",2300.0,2300.0,2300.0,2300.0,0],["2025-04-01",2300.0,2300.0,2300.0,2300.0,0],["2025-04-02",2300.0,2300.0,2300.0,2300.0,0],["2025-04-03",2300.0,2300.0,2300.0,2300.0,0],["2025-04-04",2000.0,2000.0,2000.0,2000.0,26000],["2025-04-08",2000.0,2000.0,2000.0,2000.0,0],["2025-04-09",2000.0,2000.0,2000.0,2000.0,0],["2025-04-10",2300.0,2300.0,2300.0,2300.0,3700],["2025-04-11",2000.0,2300.0,2000.0,2000.0,1100],["2025-04-14",2100.0,2400.0,1800.0,2200.0,6900],["2025-04-15",2600.0,2600.0,2000.0,2200.0,12200],["2025-04-16",2800.0,2800.0,2400.0,2400.0,2300],["2025-04-17",2400.0,2400.0,2400.0,2400.0,5000],["2025-04-18",2400.0,2400.0,2400.0,2400.0,200],["2025-04-21",2300.0,2300.0,2300.0,2300.0,100],["2025-04-22",2100.0,2400.0,2000.0,2000.0,6100],["2025-04-23",2200.0,2300.0,2000.0,2000.0,500],["2025-04-24",1800.0,1800.0,1800.0,1800.0,100],["2025-04-25",1800.0,2000.0,1600.0,2000.0,1600],["2025-04-28",2000.0,2000.0,2000.0,2000.0,100],["2025-04-29",2300.0,2300.0,2200.0,2300.0,3500],["2025-05-05",2400.0,2400.0,2400.0,2400.0,1500],["2025-05-06",2400.0,2400.0,2400.0,2400.0,0],["2025-05-07",2200.0,2200.0,2100.0,2100.0,2000],["2025-05-08",2300.0,2300.0,2100.0,2100.0,1000],["2025-05-09",2400.0,2400.0,2100.0,2400.0,1400],["2025-05-12",2400.0,2400.0,2400.0,2400.0,1000],["2025-05-13",2500.0,2700.0,2400.0,2400.0,500],["2025-05-14",2200.0,2400.0,2200.0,2300.0,2900],["2025-05-15",2300.0,2300.0,2300.0,2300.0,1200],["2025-05-16",2200.0,2200.0,2200.0,2200.0,100],["2025-05-19",2200.0,2200.0,2200.0,2200.0,1700],["2025-05-20",2200.0,2200.0,2200.0,2200.0,1000],["2025-05-21",2200.0,2400.0,2100.0,2100.0,1800],["2025-05-22",2100.0,2100.0,2100.0,2100.0,900],["2025-05-23",2100.0,2200.0,2100.0,2200.0,600],["2025-05-26",2100.0,2100.0,2100.0,2100.0,200],["2025-05-27",2100.0,2100.0,2100.0,2100.0,8000],["2025-05-28",2100.0,2400.0,2100.0,2400.0,600],["2025-05-29",2200.0,2400.0,2200.0,2400.0,800],["2025-05-30",2400.0,2400.0,2400.0,2400.0,100],["2025-06-02",2200.0,2200.0,2200.0,2200.0,200],["2025-06-03",2200.0,2400.0,2200.0,2400.0,500],["2025-06-04",2200.0,2200.0,2200.0,2200.0,300],["2025-06-05",2200.0,2200.0,2200.0,2200.0,300],["2025-06-06",2300.0,2300.0,2300.0,2300.0,100],["2025-06-09",2300.0,2300.0,2300.0,2300.0,400],["2025-06-10",2200.0,2200.0,2200.0,2200.0,200],["2025-06-11",2200.0,2200.0,2200.0,2200.0,400],["2025-06-12",2200.0,2400.0,2200.0,2400.0,500],["2025-06-13",2400.0,2400.0,2300.0,2300.0,2400],["2025-06-16",2300.0,2300.0,2300.0,2300.0,600],["2025-06-17",2200.0,2200.0,2200.0,2200.0,300],["2025-06-18",2200.0,2200.0,2200.0,2200.0,10200],["2025-06-19",2200.0,2200.0,2200.0,2200.0,400],["2025-06-20",2200.0,2200.0,2200.0,2200.0,400],["2025-06-23",2200.0,2200.0,2200.0,2200.0,200],["2025-06-24",2200.0,2200.0,2200.0,2200.0,0],["2025-06-25",2200.0,2200.0,2200.0,2200.0,110600],["2025-06-26",2200.0,2200.0,2200.0,2200.0,200],["2025-06-27",2200.0,2200.0,2000.0,2000.0,3800],["2025-06-30",2300.0,2300.0,2200.0,2300.0,9100],["2025-07-01",2600.0,2600.0,2500.0,2600.0,147300],["2025-07-02",2900.0,2900.0,2900.0,2900.0,11300],["2025-07-03",3300.0,3300.0,2500.0,2900.0,82000],["2025-07-04",2500.0,3000.0,2500.0,2500.0,14000],["2025-07-07",3000.0,3000.0,2400.0,2500.0,22400],["2025-07-08",2500.0,2500.0,2300.0,2300.0,9900],["2025-07-09",2400.0,2600.0,2400.0,2500.0,10600],["2025-07-10",2500.0,2600.0,2500.0,2500.0,4800],["2025-07-11",2500.0,2500.0,2400.0,2400.0,8400],["2025-07-14",2400.0,2400.0,2400.0,2400.0,6600],["2025-07-15",2600.0,2700.0,2500.0,2500.0,6900],["2025-07-16",2600.0,2600.0,2500.0,2500.0,5200],["2025-07-17",2600.0,2700.0,2600.0,2700.0,10400],["2025-07-18",2700.0,2700.0,2600.0,2700.0,5000],["2025-07-21",2600.0,2700.0,2500.0,2600.0,7400],["2025-07-22",2400.0,2700.0,2400.0,2600.0,6700],["2025-07-23",2400.0,2500.0,2400.0,2500.0,6600],["2025-07-24",2700.0,2700.0,2500.0,2700.0,33600],["2025-07-25",2900.0,3100.0,2900.0,2900.0,30600],["2025-07-28",3300.0,3300.0,2800.0,3200.0,4800],["2025-07-29",3100.0,3100.0,2600.0,2600.0,5700],["2025-07-30",3200.0,3200.0,2500.0,2700.0,600],["2025-07-31",2600.0,2700.0,2600.0,2600.0,9300],["2025-08-01",2700.0,2900.0,2600.0,2700.0,14800],["2025-08-04",2800.0,2800.0,2700.0,2800.0,19400],["2025-08-05",2800.0,2900.0,2700.0,2800.0,12400],["2025-08-06",2700.0,2800.0,2500.0,2800.0,2500],["2025-08-07",2500.0,2700.0,2500.0,2600.0,4200],["2025-08-08",2600.0,2600.0,2600.0,2600.0,100],["2025-08-11",2600.0,2600.0,2600.0,2600.0,11100],["2025-08-12",2800.0,2800.0,2800.0,2800.0,100],["2025-08-13",2800.0,2800.0,2500.0,2800.0,900],["2025-08-14",2400.0,2700.0,2400.0,2700.0,4600],["2025-08-15",2600.0,2600.0,2500.0,2500.0,3300],["2025-08-18",2700.0,2700.0,2700.0,2700.0,300],["2025-08-19",2700.0,2700.0,2700.0,2700.0,2400],["2025-08-20",2600.0,2600.0,2400.0,2400.0,11300],["2025-08-21",2500.0,2600.0,2500.0,2500.0,5000],["2025-08-22",2400.0,2600.0,2300.0,2600.0,11600],["2025-08-25",2300.0,2300.0,2300.0,2300.0,100],["2025-08-26",2300.0,2400.0,2300.0,2400.0,4000],["2025-08-27",2500.0,2600.0,2500.0,2600.0,900],["2025-08-28",2400.0,2400.0,2300.0,2300.0,2200],["2025-08-29",2300.0,2300.0,2200.0,2300.0,600],["2025-09-03",2300.0,2600.0,2300.0,2600.0,1500],["2025-09-04",2500.0,2600.0,2400.0,2500.0,5500],["2025-09-05",2300.0,2600.0,2300.0,2400.0,700],["2025-09-08",2300.0,2600.0,2300.0,2600.0,1800],["2025-09-09",2400.0,2600.0,2400.0,2600.0,4100],["2025-09-10",2600.0,2700.0,2400.0,2600.0,2000],["2025-09-11",2500.0,2600.0,2400.0,2400.0,2900],["2025-09-12",2600.0,2600.0,2600.0,2600.0,1500],["2025-09-15",2500.0,2600.0,2500.0,2500.0,2400],["2025-09-16",2500.0,2600.0,2500.0,2500.0,3200],["2025-09-17",2600.0,2600.0,2500.0,2500.0,1300],["2025-09-18",2500.0,2500.0,2500.0,2500.0,2200],["2025-09-19",2400.0,2400.0,2400.0,2400.0,2200],["2025-09-22",2400.0,2700.0,2400.0,2500.0,11200],["2025-09-23",2400.0,2600.0,2400.0,2600.0,1800],["2025-09-24",2400.0,2400.0,2300.0,2300.0,5100],["2025-09-25",2500.0,2500.0,2500.0,2500.0,10400],["2025-09-26",2500.0,2500.0,2500.0,2500.0,500],["2025-09-29",2500.0,2500.0,2400.0,2400.0,1700],["2025-09-30",2400.0,2500.0,2300.0,2500.0,3600],["2025-10-01",2300.0,2700.0,2300.0,2300.0,4500],["2025-10-02",2400.0,2500.0,2400.0,2400.0,600],["2025-10-03",2400.0,2700.0,2400.0,2400.0,20400],["2025-10-06",2500.0,2500.0,2400.0,2500.0,400],["2025-10-07",2500.0,2500.0,2500.0,2500.0,7000],["2025-10-08",2400.0,2500.0,2400.0,2500.0,200],["2025-10-09",2500.0,2500.0,2400.0,2400.0,900],["2025-10-10",2400.0,2400.0,2300.0,2300.0,9200],["2025-10-13",2300.0,2300.0,2300.0,2300.0,0],["2025-10-14",2300.0,2300.0,2300.0,2300.0,1700],["2025-10-15",2200.0,2200.0,2200.0,2200.0,800],["2025-10-16",2300.0,2300.0,2300.0,2300.0,300],["2025-10-17",2200.0,2200.0,2200.0,2200.0,2200],["2025-10-20",2500.0,2500.0,2000.0,2000.0,6600],["2025-10-21",2100.0,2100.0,2000.0,2000.0,3600],["2025-10-22",2000.0,2000.0,1900.0,1900.0,1900],["2025-10-23",2000.0,2000.0,2000.0,2000.0,800],["2025-10-24",2100.0,2200.0,2000.0,2000.0,2600],["2025-10-27",2300.0,2300.0,2100.0,2200.0,3500],["2025-10-28",2200.0,2200.0,2200.0,2200.0,0],["2025-10-29",2200.0,2500.0,2200.0,2500.0,1100],["2025-10-30",2200.0,2400.0,2200.0,2200.0,3900],["2025-10-31",2200.0,2300.0,2200.0,2300.0,800],["2025-11-03",2200.0,2200.0,2200.0,2200.0,600],["2025-11-04",2000.0,2000.0,2000.0,2000.0,200],["2025-11-05",2100.0,2100.0,2000.0,2100.0,900],["2025-11-06",2000.0,2000.0,2000.0,2000.0,0],["2025-11-07",2000.0,2000.0,2000.0,2000.0,2500],["2025-11-10",2200.0,2200.0,2200.0,2200.0,100],["2025-11-11",2200.0,2200.0,2200.0,2200.0,700],["2025-11-12",2200.0,2200.0,2100.0,2100.0,900],["2025-11-13",2200.0,2200.0,2200.0,2200.0,4200],["2025-11-14",2200.0,2200.0,2200.0,2200.0,600],["2025-11-17",2100.0,2100.0,2000.0,2100.0,13500],["2025-11-18",2100.0,2100.0,2100.0,2100.0,2900],["2025-11-19",2100.0,2100.0,2000.0,2000.0,1000],["2025-11-20",2100.0,2100.0,2100.0,2100.0,200],["2025-11-21",2100.0,2100.0,2100.0,2100.0,200],["2025-11-24",2100.0,2100.0,2100.0,2100.0,195000],["2025-11-25",2100.0,2100.0,2100.0,2100.0,100],["2025-11-26",2100.0,2100.0,2100.0,2100.0,100],["2025-11-27",2100.0,2100.0,2100.0,2100.0,300],["2025-11-28",2000.0,2000.0,2000.0,2000.0,100],["2025-12-01",2000.0,2000.0,2000.0,2000.0,1800],["2025-12-02",2000.0,2000.0,2000.0,2000.0,1400],["2025-12-03",2100.0,2100.0,2000.0,2000.0,600],["2025-12-04",2100.0,2100.0,2100.0,2100.0,5700],["2025-12-05",2100.0,2100.0,2100.0,2100.0,0],["2025-12-08",2100.0,2100.0,2100.0,2100.0,0],["2025-12-09",2100.0,2100.0,2100.0,2100.0,100],["2025-12-10",2000.0,2100.0,2000.0,2100.0,1800],["2025-12-11",2100.0,2100.0,2100.0,2100.0,0],["2025-12-12",2000.0,2000.0,1900.0,1900.0,10200],["2025-12-15",2000.0,2000.0,1900.0,2000.0,13500],["2025-12-16",1900.0,1900.0,1900.0,1900.0,9500],["2025-12-17",2000.0,2000.0,2000.0,2000.0,13000],["2025-12-18",2100.0,2100.0,2100.0,2100.0,2800],["2025-12-19",2100.0,2100.0,2100.0,2100.0,300],["2025-12-22",2100.0,2100.0,2100.0,2100.0,1700],["2025-12-23",2100.0,2100.0,2100.0,2100.0,200],["2025-12-24",2100.0,2400.0,2000.0,2200.0,8800],["2025-12-25",2200.0,2200.0,2200.0,2200.0,0],["2025-12-26",2100.0,2100.0,2000.0,2000.0,2400],["2025-12-29",2100.0,2100.0,2100.0,2100.0,100],["2025-12-30",2100.0,2100.0,2100.0,2100.0,1200],["2025-12-31",2100.0,2100.0,2100.0,2100.0,1200],["2026-01-05",2100.0,2100.0,2000.0,2000.0,300],["2026-01-06",2100.0,2100.0,2100.0,2100.0,100],["2026-01-07",2100.0,2100.0,2100.0,2100.0,200],["2026-01-08",2100.0,2100.0,2000.0,2000.0,12300],["2026-01-09",2000.0,2100.0,2000.0,2100.0,300],["2026-01-12",1900.0,1900.0,1800.0,1800.0,200],["2026-01-13",2100.0,2100.0,1900.0,2100.0,19800],["2026-01-14",2100.0,2100.0,2100.0,2100.0,200],["2026-01-15",2100.0,2200.0,2100.0,2200.0,2000],["2026-01-16",2200.0,2200.0,2000.0,2000.0,1100],["2026-01-19",2200.0,2300.0,2000.0,2200.0,7000],["2026-01-20",2200.0,2200.0,2100.0,2100.0,3700],["2026-01-21",2100.0,2200.0,2000.0,2100.0,1500],["2026-01-22",2200.0,2200.0,2100.0,2100.0,200],["2026-01-23",2100.0,2100.0,2000.0,2000.0,500],["2026-01-26",2100.0,2100.0,2100.0,2100.0,17600],["2026-01-27",2000.0,2100.0,1900.0,2100.0,1100],["2026-01-28",2100.0,2100.0,2100.0,2100.0,2700],["2026-01-29",2100.0,2100.0,2100.0,2100.0,0],["2026-01-30",2100.0,2200.0,2100.0,2200.0,6300],["2026-02-02",2000.0,2200.0,2000.0,2200.0,5400],["2026-02-03",2000.0,2100.0,1900.0,2100.0,3600],["2026-02-04",2100.0,2100.0,2100.0,2100.0,300],["2026-02-05",2100.0,2300.0,2100.0,2300.0,300],["2026-02-06",2000.0,2000.0,2000.0,2000.0,100],["2026-02-09",2000.0,2000.0,2000.0,2000.0,0],["2026-02-10",2000.0,2000.0,2000.0,2000.0,0],["2026-02-11",2100.0,2100.0,2100.0,2100.0,100],["2026-02-12",1900.0,1900.0,1900.0,1900.0,1000],["2026-02-13",1900.0,1900.0,1900.0,1900.0,200],["2026-02-23",1900.0,1900.0,1900.0,1900.0,0],["2026-02-24",1900.0,1900.0,1900.0,1900.0,0],["2026-02-25",1900.0,2000.0,1900.0,2000.0,1900],["2026-02-26",1900.0,1900.0,1900.0,1900.0,200],["2026-02-27",1900.0,1900.0,1900.0,1900.0,0],["2026-03-02",1900.0,1900.0,1900.0,1900.0,0],["2026-03-03",2100.0,2100.0,1800.0,1800.0,5300],["2026-03-04",1900.0,1900.0,1900.0,1900.0,11000],["2026-03-05",1900.0,2000.0,1700.0,2000.0,2600],["2026-03-06",1800.0,1800.0,1800.0,1800.0,400],["2026-03-09",1700.0,1700.0,1600.0,1600.0,5600],["2026-03-10",1700.0,1700.0,1700.0,1700.0,0],["2026-03-11",1800.0,1800.0,1800.0,1800.0,800],["2026-03-12",1800.0,1800.0,1700.0,1700.0,3700],["2026-03-13",1700.0,1700.0,1700.0,1700.0,0],["2026-03-16",1800.0,1800.0,1800.0,1800.0,200],["2026-03-17",1800.0,1800.0,1800.0,1800.0,0],["2026-03-18",1800.0,1800.0,1800.0,1800.0,31500],["2026-03-19",1900.0,1900.0,1900.0,1900.0,1000],["2026-03-20",1900.0,1900.0,1800.0,1800.0,10200],["2026-03-23",1800.0,1800.0,1800.0,1800.0,100],["2026-03-24",1800.0,1800.0,1800.0,1800.0,0],["2026-03-25",1800.0,1800.0,1800.0,1800.0,0],["2026-03-26",1800.0,1800.0,1800.0,1800.0,300],["2026-03-27",1800.0,1800.0,1800.0,1800.0,0],["2026-03-30",1800.0,1900.0,1800.0,1900.0,1500],["2026-03-31",1800.0,1900.0,1800.0,1900.0,45800],["2026-04-01",1900.0,1900.0,1900.0,1900.0,40800],["2026-04-02",1800.0,1900.0,1800.0,1900.0,40500],["2026-04-03",1700.0,2000.0,1700.0,2000.0,16400],["2026-04-06",2000.0,2000.0,1800.0,1800.0,200],["2026-04-07",1800.0,1900.0,1800.0,1900.0,6800],["2026-04-08",1800.0,1800.0,1800.0,1800.0,300],["2026-04-09",2000.0,2000.0,2000.0,2000.0,23700],["2026-04-10",2200.0,2300.0,2200.0,2300.0,30900],["2026-04-13",2500.0,2500.0,2000.0,2000.0,80000],["2026-04-14",2300.0,2300.0,2100.0,2300.0,13700],["2026-04-15",2300.0,2500.0,2300.0,2500.0,24900],["2026-04-16",2700.0,2800.0,2700.0,2800.0,25300],["2026-04-17",3200.0,3200.0,2700.0,3100.0,37100],["2026-04-20",3000.0,3100.0,2800.0,3000.0,32300],["2026-04-21",3000.0,3300.0,3000.0,3200.0,27800],["2026-04-22",3100.0,3400.0,3000.0,3400.0,24600],["2026-04-23",3100.0,3500.0,3100.0,3500.0,31100],["2026-04-24",3700.0,4000.0,3700.0,3900.0,15100],["2026-04-28",3900.0,4200.0,3400.0,3900.0,17800],["2026-04-29",3400.0,3500.0,3000.0,3300.0,7400],["2026-05-04",3700.0,3700.0,3200.0,3200.0,3400],["2026-05-05",3200.0,3200.0,3000.0,3000.0,19100],["2026-05-06",3100.0,3500.0,3100.0,3500.0,17100],["2026-05-07",3300.0,3300.0,3300.0,3300.0,500],["2026-05-08",3000.0,3600.0,3000.0,3600.0,1800],["2026-05-11",2900.0,3600.0,2800.0,3600.0,8100],["2026-05-12",3400.0,3400.0,3300.0,3300.0,1200],["2026-05-13",2900.0,2900.0,2900.0,2900.0,100],["2026-05-14",3300.0,3300.0,3000.0,3000.0,700],["2026-05-15",2900.0,2900.0,2800.0,2800.0,700],["2026-05-18",3000.0,3200.0,3000.0,3200.0,4600],["2026-05-19",3200.0,3200.0,3200.0,3200.0,1100],["2026-05-20",2800.0,2800.0,2800.0,2800.0,100],["2026-05-21",3200.0,3200.0,3000.0,3000.0,2200],["2026-05-22",3400.0,3400.0,3400.0,3400.0,100],["2026-05-25",3400.0,3400.0,3400.0,3400.0,0],["2026-05-26",3400.0,3400.0,3400.0,3400.0,0],["2026-05-27",3200.0,3200.0,3200.0,3200.0,2000],["2026-05-28",3500.0,3500.0,3500.0,3500.0,100],["2026-05-29",3200.0,3400.0,3200.0,3400.0,2100],["2026-06-01",3200.0,3200.0,3200.0,3200.0,100],["2026-06-02",3100.0,3100.0,3100.0,3100.0,2100],["2026-06-03",3100.0,3100.0,3100.0,3100.0,0],["2026-06-04",3100.0,3100.0,3100.0,3100.0,0],["2026-06-05",3200.0,3200.0,3200.0,3200.0,3000],["2026-06-08",3100.0,3100.0,3000.0,3000.0,7100],["2026-06-09",3100.0,3100.0,3100.0,3100.0,200],["2026-06-10",3400.0,3400.0,3400.0,3400.0,100],["2026-06-11",3400.0,3400.0,3400.0,3400.0,0],["2026-06-12",3400.0,3400.0,3400.0,3400.0,0],["2026-06-15",3400.0,3400.0,3400.0,3400.0,0],["2026-06-16",3400.0,3400.0,3400.0,3400.0,0],["2026-06-17",3400.0,3400.0,3400.0,3400.0,0],["2026-06-18",3400.0,3400.0,3400.0,3400.0,0],["2026-06-19",3400.0,3400.0,3400.0,3400.0,0],["2026-06-22",3400.0,3400.0,3400.0,3400.0,0],["2026-06-23",3400.0,3400.0,3400.0,3400.0,0],["2026-06-24",3800.0,3800.0,3700.0,3700.0,200],["2026-06-25",3800.0,3800.0,3800.0,3800.0,0],["2026-06-26",3800.0,3800.0,3800.0,3800.0,0],["2026-06-29",3800.0,3800.0,3800.0,3800.0,0],["2026-06-30",3800.0,3800.0,3800.0,3800.0,0],["2026-07-01",3500.0,3500.0,3500.0,3500.0,100],["2026-07-02",3500.0,3500.0,3500.0,3500.0,0],["2026-07-03",3500.0,3500.0,3500.0,3500.0,0],["2026-07-06",3500.0,3500.0,3500.0,3500.0,0],["2026-07-07",3500.0,3500.0,3500.0,3500.0,0],["2026-07-08",3500.0,3500.0,3500.0,3500.0,0],["2026-07-09",3400.0,3400.0,3400.0,3400.0,100],["2026-07-10",3400.0,3400.0,3400.0,3400.0,0],["2026-07-13",3400.0,3400.0,3400.0,3400.0,400],["2026-07-14",3700.0,3700.0,3700.0,3700.0,100],["2026-07-15",3700.0,3700.0,3700.0,3700.0,0],["2026-07-16",3900.0,3900.0,3700.0,3700.0,400],["2026-07-17",3800.0,3800.0,3800.0,3800.0,0],["2026-07-20",3800.0,3800.0,3700.0,3800.0,20100],["2026-07-21",3700.0,3700.0,3700.0,3700.0,0],["2026-07-22",3700.0,3700.0,3700.0,3700.0,0],["2026-07-23",3700.0,3700.0,3700.0,3700.0,0],["2026-07-24",3700.0,3700.0,3700.0,3700.0,0],["2026-07-27",3700.0,3700.0,3700.0,3700.0,0],["2026-07-28",3700.0,3700.0,3700.0,3700.0,0],["2026-07-29",3700.0,3700.0,3700.0,3700.0,0],["2026-07-30",3700.0,3700.0,3700.0,3700.0,0],["2026-07-31",3700.0,3700.0,3700.0,3700.0,0],["2026-08-03",3700.0,3700.0,3700.0,3700.0,0],["2026-08-04",3700.0,3700.0,3700.0,3700.0,0],["2026-08-05",3200.0,3200.0,3200.0,3200.0,51200],["2026-08-06",3200.0,3200.0,3200.0,3200.0,0],["2026-08-07",3200.0,3200.0,3200.0,3200.0,0],["2026-08-10",2800.0,3400.0,2800.0,2800.0,69600],["2026-08-11",2400.0,3200.0,2400.0,3200.0,2200],["2026-08-12",2700.0,2700.0,2500.0,2600.0,22600],["2026-08-13",2600.0,2800.0,2500.0,2600.0,51500],["2026-08-14",2500.0,2500.0,2500.0,2500.0,38700],["2026-08-17",2500.0,2500.0,2500.0,2500.0,65600],["2026-08-18",2700.0,2700.0,2700.0,2700.0,34800],["2026-08-19",3000.0,3000.0,2400.0,2400.0,433500],["2026-08-20",2800.0,2800.0,2200.0,2200.0,137400],["2026-08-21",2400.0,2400.0,2200.0,2200.0,117700],["2026-08-24",2300.0,2600.0,2000.0,2200.0,125600],["2026-08-25",2300.0,2300.0,2200.0,2200.0,126000],["2026-08-26",2200.0,2200.0,2200.0,2200.0,0],["2026-08-27",2300.0,2400.0,2100.0,2400.0,400],["2026-08-28",2300.0,2300.0,2300.0,2300.0,400],["2026-09-03",2100.0,2200.0,2100.0,2200.0,2100],["2026-09-04",2100.0,2200.0,2100.0,2200.0,400],["2026-09-07",2200.0,2200.0,2200.0,2200.0,800],["2026-09-08",2200.0,2200.0,2200.0,2200.0,0],["2026-09-09",2200.0,2200.0,2200.0,2200.0,100],["2026-09-10",2200.0,2200.0,2200.0,2200.0,0],["2026-09-11",2200.0,2200.0,2100.0,2100.0,900],["2026-09-14",2100.0,2100.0,2100.0,2100.0,0],["2026-09-15",2100.0,2100.0,2000.0,2000.0,1800],["2026-09-16",2100.0,2100.0,1900.0,2100.0,21000],["2026-09-17",1900.0,1900.0,1900.0,1900.0,0],["2026-09-18",2000.0,2100.0,2000.0,2100.0,200],["2026-09-21",2100.0,2100.0,2100.0,2100.0,0],["2026-09-22",2000.0,2000.0,2000.0,2000.0,25100],["2026-09-23",2000.0,2000.0,2000.0,2000.0,34500],["2026-09-24",2000.0,2000.0,2000.0,2000.0,0],["2026-09-25",2000.0,2000.0,2000.0,2000.0,0],["2026-09-28",2000.0,2000.0,2000.0,2000.0,100],["2026-09-29",2000.0,2000.0,2000.0,2000.0,0],["2026-09-30",2000.0,2000.0,2000.0,2000.0,0],["2026-10-01",1700.0,1700.0,1700.0,1700.0,200],["2026-10-02",1800.0,1800.0,1700.0,1700.0,400],["2026-10-05",1600.0,1800.0,1600.0,1800.0,200],["2026-10-06",1900.0,1900.0,1900.0,1900.0,4500],["2026-10-07",1900.0,1900.0,1800.0,1800.0,2100],["2026-10-08",1700.0,1800.0,1700.0,1800.0,2000],["2026-10-09",1800.0,1800.0,1800.0,1800.0,0],["2026-10-12",1600.0,2000.0,1600.0,2000.0,7300]]}