{"sym":"ICF","index":false,"bars":[["2006-12-18",26441.18,29176.48,26441.18,27535.3,79800],["2006-12-19",30270.59,30270.59,29632.36,30270.59,84500],["2006-12-20",32367.65,33279.42,31911.77,33279.42,35100],["2006-12-21",36288.24,36288.24,36288.24,36288.24,107600],["2006-12-22",36288.24,36470.59,34647.06,35558.83,41500],["2006-12-25",34008.83,34647.06,32002.95,34008.83,67600],["2006-12-26",34738.24,34738.24,31547.06,33370.59,25400],["2006-12-27",36014.71,36014.71,34647.06,35011.77,30100],["2006-12-28",31911.77,34829.42,31455.89,32458.83,74400],["2006-12-29",34829.42,35102.95,31182.36,32823.54,37100],["2007-01-02",32732.36,33826.48,30908.83,32823.54,15300],["2007-01-03",31000.01,31820.59,30726.48,31000.01,26800],["2007-01-04",31000.01,31911.77,31000.01,31820.59,9100],["2007-01-05",31729.42,32823.54,30088.24,32002.95,42800],["2007-01-08",32002.95,33188.24,31091.18,32094.12,37400],["2007-01-09",31273.53,32550.01,30270.59,32002.95,22700],["2007-01-10",29267.65,33644.12,28173.53,30908.83,68700],["2007-01-11",27717.65,31000.01,26441.18,29085.3,78000],["2007-01-12",27079.42,27808.83,26532.36,26532.36,88300],["2007-01-15",26988.24,27352.95,25985.3,27170.59,78500],["2007-01-16",26897.06,28720.59,26441.18,26988.24,101400],["2007-01-17",25802.95,26532.36,25073.53,25529.42,75600],["2007-01-18",25255.89,25802.95,23705.89,24891.18,47900],["2007-01-19",25255.89,27717.65,24617.65,27717.65,57800],["2007-01-22",26897.06,28538.24,26897.06,28538.24,394000],["2007-01-23",29632.36,30908.83,29632.36,30908.83,208400],["2007-01-24",33826.48,33826.48,33826.48,33826.48,276100],["2007-01-25",33826.48,37200.01,33735.3,35194.12,249200],["2007-01-26",32641.18,34191.18,32458.83,32458.83,41100],["2007-01-29",29450.01,29450.01,29450.01,29450.01,53800],["2007-01-30",29450.01,31911.77,28720.59,31455.89,182000],["2007-01-31",31273.53,32367.65,31273.53,31455.89,106400],["2007-02-01",31455.89,33461.77,30361.77,30635.3,87700],["2007-02-02",30908.83,32823.54,30544.12,31000.01,64800],["2007-02-05",29997.06,31911.77,29176.48,29997.06,60600],["2007-02-06",29085.3,30270.59,28355.89,29085.3,69100],["2007-02-07",28447.06,30088.24,28082.36,28264.71,87900],["2007-02-08",28447.06,31000.01,28264.71,29085.3,157300],["2007-02-09",29085.3,31000.01,28811.77,29176.48,130600],["2007-02-12",29541.18,30544.12,29176.48,29450.01,106500],["2007-02-13",29541.18,31000.01,29541.18,30088.24,55500],["2007-02-14",30179.42,31182.36,29632.36,30088.24,141000],["2007-02-15",30179.42,31000.01,29632.36,31000.01,83700],["2007-02-26",31000.01,33279.42,31000.01,33279.42,166900],["2007-02-27",35102.95,35558.83,35102.95,35285.3,357200],["2007-02-28",35650.01,38294.12,35650.01,36835.3,439900],["2007-03-01",36926.48,38294.12,33279.42,36744.12,223000],["2007-03-02",36470.59,38294.12,34647.06,36470.59,290700],["2007-03-05",36470.59,40117.65,36470.59,38111.77,206800],["2007-03-06",37382.36,40117.65,37382.36,39205.89,320100],["2007-03-07",38658.83,42488.24,37382.36,41211.77,286800],["2007-03-08",45223.54,45223.54,45223.54,45223.54,58800],["2007-03-09",49691.19,49691.19,49691.19,49691.19,54900],["2007-03-12",54614.72,54614.72,54614.72,54614.72,182700],["2007-03-13",52335.3,59994.13,49235.3,49235.3,163100],["2007-03-14",47138.24,47138.24,47138.24,47138.24,56100],["2007-03-15",42488.24,42488.24,42488.24,42488.24,53400],["2007-03-16",42488.24,46682.36,38294.12,46500.01,170000],["2007-03-19",45588.24,47138.24,45588.24,46044.13,289800],["2007-05-07",31911.77,33279.42,31911.77,33279.42,50400],["2007-05-08",33735.3,35102.95,33735.3,33917.65,38600],["2007-05-09",33644.12,34464.71,33188.24,33279.42,38300],["2007-05-10",32458.83,32823.54,32276.48,32458.83,23500],["2007-05-11",32458.83,33552.95,32094.12,33461.77,70400],["2007-05-14",32458.83,33370.59,32458.83,33005.89,46200],["2007-05-15",32732.36,33735.3,32367.65,32550.01,47800],["2007-05-16",32458.83,32823.54,31911.77,32550.01,27400],["2007-05-17",32367.65,32641.18,31911.77,32550.01,25800],["2007-05-18",32367.65,32823.54,32094.12,32367.65,66100],["2007-05-21",32185.3,33279.42,31911.77,32276.48,90900],["2007-05-22",32458.83,35376.48,32458.83,34100.01,123600],["2007-05-23",34191.18,36470.59,34191.18,34647.06,104600],["2007-05-24",33826.48,36470.59,32185.3,33826.48,32700],["2007-05-25",33552.95,34100.01,32458.83,33917.65,65400],["2007-05-28",33552.95,35102.95,33370.59,33735.3,58400],["2007-05-29",33552.95,34191.18,31455.89,33370.59,30900],["2007-05-30",32732.36,36835.3,32550.01,32823.54,49100],["2007-05-31",32823.54,33735.3,32823.54,33279.42,38800],["2007-06-01",32641.18,33279.42,31911.77,32367.65,41100],["2007-06-04",31911.77,32550.01,29450.01,32185.3,33500],["2007-06-05",31273.53,31911.77,30908.83,31000.01,67400],["2007-06-06",31273.53,32002.95,31091.18,32002.95,40300],["2007-06-07",31638.24,32002.95,31273.53,31547.06,24600],["2007-06-08",31638.24,31911.77,31273.53,31820.59,17500],["2007-06-11",31273.53,31547.06,31000.01,31091.18,19100],["2007-06-12",30908.83,31455.89,30088.24,31000.01,22900],["2007-06-13",30544.12,30908.83,30088.24,30544.12,29000],["2007-06-14",30270.59,30544.12,27535.3,30270.59,29900],["2007-06-15",30270.59,30544.12,30088.24,30361.77,27200],["2007-06-18",29905.89,30270.59,29632.36,29905.89,18900],["2007-06-19",29267.65,29541.18,28994.12,29176.48,22500],["2007-06-20",28720.59,29176.48,28355.89,28902.95,34800],["2007-06-21",28447.06,28720.59,28264.71,28538.24,40200],["2007-06-22",27626.48,28264.71,27352.95,28082.36,21500],["2007-06-25",27626.48,27900.0,27352.95,27717.65,26600],["2007-06-26",27626.48,28720.59,27444.12,28720.59,41200],["2007-06-27",28264.71,28720.59,28264.71,28264.71,18800],["2007-06-28",28082.36,28720.59,27626.48,28629.42,23600],["2007-06-29",28264.71,29085.3,28264.71,28720.59,35700],["2007-07-02",27808.83,28720.59,27352.95,27352.95,19900],["2007-07-03",26441.18,27352.95,25529.42,26897.06,19200],["2007-07-04",26441.18,27900.0,25985.3,27900.0,28600],["2007-07-05",26714.71,27352.95,26441.18,26623.53,11800],["2007-07-06",26076.48,26441.18,25529.42,26441.18,12200],["2007-07-09",26076.48,26714.71,25985.3,26714.71,17700],["2007-07-10",26441.18,27261.77,26441.18,26988.24,34300],["2007-07-11",26897.06,28264.71,26897.06,27626.48,37700],["2007-07-12",27535.3,27900.0,27079.42,27170.59,15000],["2007-07-13",27261.77,27444.12,27079.42,27079.42,8700],["2007-07-16",26714.71,26897.06,26623.53,26805.89,8300],["2007-07-17",26441.18,26714.71,26167.65,26714.71,30600],["2007-07-18",26441.18,26897.06,26441.18,26532.36,12900],["2007-07-19",26714.71,28173.53,26714.71,27352.95,47000],["2007-07-20",27626.48,28720.59,27626.48,28629.42,57000],["2007-07-23",28447.06,29176.48,27808.83,28173.53,43100],["2007-07-24",27626.48,28720.59,25985.3,27352.95,16900],["2007-07-25",27079.42,27535.3,26897.06,26897.06,13800],["2007-07-26",26714.71,26897.06,26532.36,26623.53,16500],["2007-07-27",26714.71,26897.06,26441.18,26897.06,23300],["2007-07-30",26532.36,26897.06,26258.83,26714.71,15200],["2007-07-31",26258.83,26532.36,25985.3,25985.3,17400],["2007-08-01",25347.06,27352.95,25347.06,26805.89,18900],["2007-08-02",26441.18,27352.95,26350.0,26350.0,14500],["2007-08-03",26714.71,26714.71,25529.42,25711.77,14100],["2007-08-06",26258.83,26714.71,25529.42,25711.77,8700],["2007-08-07",25985.3,26076.48,25894.12,26076.48,6600],["2007-08-08",25894.12,25985.3,25529.42,25711.77,9400],["2007-08-09",25802.95,26441.18,25620.59,26441.18,13500],["2007-08-10",26258.83,26258.83,25529.42,26076.48,16400],["2007-08-13",25529.42,26441.18,25438.24,25529.42,7900],["2007-08-14",25620.59,25711.77,25529.42,25620.59,20100],["2007-08-15",25711.77,26167.65,25711.77,26167.65,31100],["2007-08-16",27352.95,27352.95,25985.3,26076.48,12400],["2007-08-17",26258.83,26350.0,25529.42,25802.95,6800],["2007-08-20",25620.59,25985.3,25438.24,25985.3,9900],["2007-08-21",25711.77,25711.77,25073.53,25529.42,15100],["2007-08-22",25164.71,25529.42,24800.0,24891.18,10800],["2007-08-23",24982.36,24982.36,23705.89,23888.24,14500],["2007-08-24",24161.77,24617.65,24070.59,24617.65,20600],["2007-08-27",24617.65,24708.83,24435.3,24708.83,10800],["2007-08-28",24982.36,24982.36,24344.12,24344.12,6500],["2007-08-29",24344.12,24435.3,24252.95,24252.95,9700],["2007-08-30",24252.95,24435.3,24161.77,24435.3,6700],["2007-08-31",24070.59,24344.12,24070.59,24344.12,18900],["2007-09-04",24617.65,25529.42,24435.3,25164.71,8600],["2007-09-05",25529.42,25529.42,24708.83,24982.36,43100],["2007-09-06",25073.53,25073.53,24891.18,25073.53,7600],["2007-09-07",24800.0,25347.06,24800.0,25164.71,11100],["2007-09-10",25073.53,25620.59,25073.53,25529.42,37900],["2007-09-11",26258.83,26258.83,25164.71,25529.42,16000],["2007-09-12",25073.53,25711.77,25073.53,25347.06,25300],["2007-09-13",25164.71,25438.24,25164.71,25255.89,12400],["2007-09-14",25164.71,25164.71,24982.36,25073.53,22300],["2007-09-17",24982.36,25073.53,24708.83,24708.83,19000],["2007-09-18",25073.53,25073.53,24435.3,24708.83,15500],["2007-09-19",24800.0,25711.77,24617.65,25255.89,59900],["2007-09-20",25894.12,26441.18,25529.42,25620.59,63000],["2007-09-21",25985.3,25985.3,25529.42,25802.95,46200],["2007-09-24",28264.71,28264.71,28264.71,28264.71,45000],["2007-09-25",31091.18,31091.18,31091.18,31091.18,17300],["2007-09-26",34191.18,34191.18,34191.18,34191.18,57900],["2007-09-27",37564.71,37564.71,31455.89,36014.71,633400],["2007-09-28",37382.36,37382.36,35558.83,36014.71,229100],["2007-10-01",39661.77,39661.77,36470.59,39661.77,207000],["2007-10-02",43400.01,43400.01,41029.42,42397.07,245800],["2007-10-03",42852.95,42852.95,38385.3,40391.18,152300],["2007-10-04",38294.12,40117.65,38294.12,39205.89,173500],["2007-10-05",39205.89,39205.89,37564.71,38020.59,148600],["2007-10-08",38294.12,39205.89,37838.24,38750.01,130300],["2007-10-09",37838.24,39205.89,37838.24,38750.01,118600],["2007-10-10",38750.01,38932.36,37838.24,38294.12,83000],["2007-10-11",38294.12,41941.18,37838.24,41941.18,244000],["2007-10-12",42397.07,43764.71,41029.42,42579.42,436300],["2007-10-15",43308.83,46773.54,43308.83,46773.54,183000],["2007-10-16",50785.3,50785.3,50785.3,50785.3,230300],["2007-10-17",55800.01,55800.01,45861.77,46682.36,315400],["2007-10-18",46591.18,46955.89,44858.83,44858.83,145900],["2007-10-19",44676.48,49417.66,41029.42,49144.13,422100],["2007-10-22",49235.3,50147.07,46135.3,47411.77,206400],["2007-10-23",47411.77,48323.54,46044.13,46500.01,244400],["2007-10-24",47411.77,47411.77,46500.01,46773.54,176300],["2007-10-25",47411.77,47867.66,43308.83,45588.24,181200],["2007-10-26",46317.66,46500.01,43764.71,44676.48,98500],["2007-10-29",44494.13,44676.48,41941.18,43491.18,102200],["2007-10-30",42397.07,44220.6,41941.18,43764.71,113000],["2007-10-31",44676.48,45588.24,43217.65,44038.24,68500],["2007-11-01",45588.24,45588.24,44220.6,44676.48,61400],["2007-11-02",44676.48,44676.48,42123.54,43673.54,26300],["2007-11-05",43764.71,43764.71,40208.83,41941.18,56500],["2007-11-06",41941.18,44220.6,40391.18,43673.54,144000],["2007-11-07",44767.65,46044.13,43764.71,44220.6,80700],["2007-11-08",45588.24,46044.13,42032.36,42670.6,41500],["2007-11-09",41029.42,41758.83,39205.89,39205.89,72200],["2007-11-12",40664.71,41758.83,37108.83,37382.36,73100],["2007-11-13",38294.12,38658.83,34829.42,35011.77,120800],["2007-11-14",35558.83,38932.36,35467.65,38932.36,59000],["2007-11-15",41941.18,41941.18,36470.59,38750.01,42000],["2007-11-16",38294.12,38658.83,36926.48,38567.65,33600],["2007-11-19",37382.36,39661.77,35558.83,38202.95,40000],["2007-11-20",38202.95,38294.12,36744.12,37564.71,48700],["2007-11-21",37564.71,38294.12,36470.59,38294.12,50900],["2007-11-22",38020.59,39388.24,38020.59,39205.89,81200],["2007-11-23",39205.89,39752.95,38750.01,39479.42,87500],["2007-11-26",39752.95,41029.42,39297.07,41029.42,68500],["2007-11-27",41029.42,42397.07,40117.65,40573.54,71000],["2007-11-28",41941.18,41941.18,40300.01,41029.42,42900],["2007-11-29",41029.42,41302.95,39752.95,40117.65,40100],["2007-11-30",40117.65,40391.18,39388.24,40300.01,79300],["2007-12-03",41029.42,41029.42,39935.3,40208.83,92400],["2007-12-18",36470.59,38294.12,36470.59,38294.12,245540],["2007-12-19",38294.12,38294.12,37382.36,37838.24,32790],["2007-12-20",37838.24,37838.24,36014.71,36014.71,19190],["2007-12-21",35285.3,37291.18,35285.3,36014.71,14980],["2007-12-24",34647.06,35102.95,34647.06,34647.06,31160],["2007-12-25",33552.95,33552.95,32914.71,32914.71,50530],["2007-12-26",32185.3,32914.71,32185.3,32823.54,42800],["2007-12-27",32823.54,33279.42,32641.18,32641.18,24670],["2007-12-28",32367.65,34191.18,32367.65,33917.65,18640],["2008-01-02",34191.18,34191.18,33279.42,33279.42,10360],["2008-01-03",32823.54,33279.42,32823.54,32823.54,34860],["2008-01-04",33279.42,33279.42,32823.54,32823.54,18720],["2008-01-07",32367.65,32823.54,31182.36,31182.36,21220],["2008-01-08",30544.12,32276.48,30088.24,30088.24,36610],["2008-01-09",29632.36,29632.36,28629.42,28629.42,35240],["2008-01-10",27352.95,27352.95,27261.77,27261.77,38940],["2008-01-11",27352.95,28173.53,27352.95,27626.48,39070],["2008-01-14",26258.83,27352.95,26258.83,26258.83,61250],["2008-01-15",24982.36,25164.71,24982.36,24982.36,48850],["2008-01-16",25711.77,26167.65,25711.77,26167.65,30700],["2008-01-17",27444.12,27444.12,25529.42,26076.48,57730],["2008-01-18",26441.18,26897.06,25985.3,26897.06,34400],["2008-01-21",27170.59,27170.59,26441.18,26897.06,25900],["2008-01-22",26441.18,26441.18,26076.48,26076.48,24750],["2008-01-23",25164.71,25164.71,24800.0,24891.18,44090],["2008-01-24",25073.53,25529.42,24617.65,24617.65,17770],["2008-01-25",23614.71,24617.65,23523.53,24617.65,25760],["2008-01-28",24070.59,24617.65,24070.59,24161.77,17700],["2008-01-29",24161.77,24982.36,24161.77,24526.47,46500],["2008-01-30",25711.77,25711.77,25711.77,25711.77,12250],["2008-01-31",25711.77,25711.77,25347.06,25529.42,39260],["2008-02-01",26258.83,26623.53,25985.3,26623.53,41850],["2008-02-12",27261.77,27261.77,25985.3,25985.3,13660],["2008-02-13",26258.83,26258.83,25073.53,25073.53,14630],["2008-02-14",25073.53,26076.48,25073.53,25529.42,38960],["2008-02-15",25529.42,25529.42,25073.53,25073.53,8700],["2008-02-18",23888.24,24161.77,23888.24,24161.77,49010],["2008-02-19",23250.0,23797.06,23250.0,23797.06,44530],["2008-02-20",22611.77,23705.89,22611.77,22611.77,35170],["2008-02-21",21517.65,21517.65,21517.65,21517.65,17390],["2008-02-22",20514.71,20514.71,20514.71,20514.71,64930],["2008-02-25",20514.71,21517.65,20514.71,21517.65,92310],["2008-02-26",21517.65,21517.65,20514.71,20514.71,32990],["2008-02-27",20058.83,20970.59,20058.83,20514.71,22850],["2008-02-28",20332.36,20332.36,19511.77,19511.77,26460],["2008-02-29",18782.36,19511.77,18600.0,18600.0,54410],["2008-03-03",17779.41,17779.41,17688.24,17688.24,21590],["2008-03-04",16867.65,16867.65,16867.65,16867.65,9440],["2008-03-05",16047.06,16047.06,16047.06,16047.06,57200],["2008-03-06",16685.3,16776.47,16685.3,16776.47,15640],["2008-03-07",17597.06,17597.06,17597.06,17597.06,5640],["2008-03-10",18417.65,18417.65,17597.06,17597.06,88350],["2008-03-11",16776.47,16867.65,16776.47,16776.47,60020],["2008-03-12",16776.47,17414.71,16776.47,16776.47,30490],["2008-03-13",17232.36,17232.36,16685.3,16776.47,40040],["2008-03-14",16138.24,16776.47,16138.24,16776.47,23810],["2008-03-17",16138.24,16320.59,15955.89,16320.59,28290],["2008-03-18",15591.18,15591.18,15591.18,15591.18,22320],["2008-03-19",15955.89,16138.24,14861.77,14861.77,34490],["2008-03-20",15317.65,15317.65,14132.36,14132.36,40640],["2008-03-21",13585.3,14132.36,13494.12,13494.12,44820],["2008-03-24",12855.88,12855.88,12855.88,12855.88,11920],["2008-03-25",12217.65,12217.65,12217.65,12217.65,12280],["2008-03-26",11670.59,12400.0,11670.59,12400.0,62310],["2008-03-27",12491.18,12491.18,12491.18,12491.18,1900],["2008-03-28",12582.36,12582.36,12582.36,12582.36,18500],["2008-03-31",12582.36,12673.53,12582.36,12673.53,2230],["2008-04-01",12764.71,12764.71,12764.71,12764.71,1170],["2008-04-02",12855.88,12855.88,12855.88,12855.88,1200],["2008-04-03",12947.06,12947.06,12947.06,12947.06,1500],["2008-04-04",13038.24,13038.24,13038.24,13038.24,10],["2008-04-07",13220.59,13220.59,13220.59,13220.59,330],["2008-04-08",13402.94,13402.94,13038.24,13220.59,68180],["2008-04-09",13220.59,13311.77,13038.24,13038.24,33070],["2008-04-10",12855.88,12855.88,12855.88,12855.88,3010],["2008-04-11",12673.53,12673.53,12673.53,12673.53,2560],["2008-04-16",12491.18,12491.18,12491.18,12491.18,4780],["2008-04-17",12308.83,12673.53,12308.83,12673.53,34620],["2008-04-18",12491.18,12491.18,12491.18,12491.18,20710],["2008-04-21",12491.18,12491.18,12308.83,12491.18,11420],["2008-04-22",12673.53,12673.53,12582.36,12673.53,36070],["2008-04-23",12673.53,12673.53,12491.18,12491.18,44710],["2008-04-24",12308.83,12582.36,12308.83,12308.83,20390],["2008-04-25",12491.18,12491.18,12308.83,12308.83,19530],["2008-04-28",12491.18,12491.18,12491.18,12491.18,9700],["2008-04-29",12673.53,12673.53,12400.0,12673.53,67720],["2008-05-05",12855.88,12855.88,12855.88,12855.88,29900],["2008-05-06",13038.24,13038.24,12764.71,13038.24,82630],["2008-05-07",13038.24,13038.24,12855.88,12855.88,47710],["2008-05-08",12673.53,12673.53,12673.53,12673.53,4060],["2008-05-09",12491.18,12491.18,12491.18,12491.18,23320],["2008-05-12",12308.83,12308.83,12308.83,12308.83,8640],["2008-05-13",12126.47,12126.47,12126.47,12126.47,3210],["2008-05-14",11944.12,11944.12,11944.12,11944.12,3610],["2008-05-15",11761.77,11761.77,11761.77,11761.77,3410],["2008-05-16",11579.41,11944.12,11579.41,11579.41,50480],["2008-05-19",11397.06,11670.59,11397.06,11579.41,30100],["2008-05-20",11397.06,11579.41,11397.06,11397.06,22750],["2008-05-21",11214.71,11214.71,11214.71,11214.71,2670],["2008-05-22",11123.53,11305.88,11032.35,11032.35,85830],["2008-05-23",11214.71,11214.71,11032.35,11214.71,60010],["2008-05-26",11397.06,11397.06,11397.06,11397.06,17550],["2008-05-30",11488.24,11488.24,11214.71,11214.71,79840],["2008-06-02",9755.88,9755.88,9755.88,9755.88,12200],["2008-06-03",9573.53,9573.53,9573.53,9573.53,24060],["2008-06-04",9391.18,9391.18,9391.18,9391.18,14060],["2008-06-05",9208.83,9208.83,9208.83,9208.83,1440],["2008-06-06",9026.47,9026.47,9026.47,9026.47,1510],["2008-06-09",8935.3,9117.65,8935.3,9117.65,23430],["2008-06-10",9300.0,9300.0,9208.83,9300.0,56140],["2008-06-11",9482.35,9482.35,9482.35,9482.35,64400],["2008-06-12",9664.71,9664.71,9664.71,9664.71,21070],["2008-06-13",9847.06,9847.06,9847.06,9847.06,62250],["2008-06-16",10029.41,10029.41,10029.41,10029.41,19550],["2008-06-17",10211.77,10211.77,10211.77,10211.77,3690],["2008-06-18",10394.12,10394.12,10029.41,10029.41,70280],["2008-06-19",9755.88,9755.88,9755.88,9755.88,6340],["2008-06-20",9482.35,9482.35,9482.35,9482.35,5620],["2008-06-23",9300.0,9755.88,9300.0,9573.53,71090],["2008-06-24",9847.06,9847.06,9755.88,9847.06,34870],["2008-06-25",10029.41,10120.59,10029.41,10120.59,47400],["2008-06-26",10394.12,10394.12,9847.06,9847.06,60960],["2008-06-27",9573.53,10029.41,9573.53,10029.41,43590],["2008-06-30",9847.06,10029.41,9847.06,9847.06,48910],["2008-07-01",10029.41,10120.59,10029.41,10120.59,69720],["2008-07-02",10394.12,10394.12,10120.59,10394.12,100760],["2008-07-03",10667.65,10667.65,10576.47,10667.65,49170],["2008-07-04",10941.18,10941.18,10941.18,10941.18,30970],["2008-07-07",11214.71,11214.71,10667.65,10667.65,110830],["2008-07-08",10394.12,10394.12,10394.12,10394.12,35970],["2008-07-09",10485.3,10576.47,10302.94,10485.3,50890],["2008-07-10",10302.94,10485.3,10302.94,10302.94,71810],["2008-07-11",10576.47,10576.47,10394.12,10576.47,137110],["2008-07-14",10758.83,10850.0,10758.83,10850.0,83450],["2008-07-15",11123.53,11123.53,11123.53,11123.53,24420],["2008-07-16",11397.06,11397.06,10850.0,10941.18,79200],["2008-07-17",11123.53,11123.53,10758.83,10758.83,113630],["2008-07-18",10485.3,10485.3,10485.3,10485.3,16050],["2008-07-21",10211.77,10211.77,10211.77,10211.77,3800],["2008-07-22",9938.24,9938.24,9938.24,9938.24,2400],["2008-07-23",9664.71,9664.71,9664.71,9664.71,9520],["2008-07-24",9391.18,9391.18,9391.18,9391.18,6360],["2008-07-25",9117.65,9117.65,9117.65,9117.65,24740],["2008-07-28",8844.12,9391.18,8844.12,9391.18,86100],["2008-07-29",9664.71,9664.71,9391.18,9573.53,38250],["2008-07-30",9300.0,9573.53,9300.0,9300.0,39590],["2008-07-31",9026.47,9117.65,9026.47,9026.47,49790],["2008-08-01",8844.12,9026.47,8844.12,8935.3,33740],["2008-08-04",8844.12,8844.12,8752.94,8752.94,48000],["2008-08-05",8844.12,8844.12,8570.59,8570.59,36380],["2008-08-06",8388.24,8752.94,8388.24,8752.94,30940],["2008-08-07",8935.3,8935.3,8661.77,8661.77,25800],["2008-08-08",8661.77,8844.12,8570.59,8661.77,15640],["2008-08-11",8844.12,8844.12,8844.12,8844.12,9980],["2008-08-12",9026.47,9026.47,8844.12,8935.3,43400],["2008-08-13",8752.94,9117.65,8752.94,8844.12,51710],["2008-08-14",8752.94,9026.47,8752.94,9026.47,59270],["2008-08-15",9208.83,9208.83,9208.83,9208.83,8980],["2008-08-18",9573.53,9664.71,9573.53,9664.71,56610],["2008-08-19",10120.59,10120.59,9664.71,9664.71,114840],["2008-08-20",9208.83,9664.71,9208.83,9208.83,64300],["2008-08-21",8844.12,9482.35,8844.12,9482.35,44650],["2008-08-22",9573.53,9573.53,9117.65,9208.83,50250],["2008-08-25",9664.71,9664.71,9482.35,9664.71,86070],["2008-08-26",10120.59,10120.59,10120.59,10120.59,53440],["2008-08-27",10576.47,10576.47,10576.47,10576.47,70790],["2008-08-28",11032.35,11032.35,10120.59,10120.59,155220],["2008-08-29",9938.24,10485.3,9938.24,10485.3,93930],["2008-09-03",10941.18,10941.18,10941.18,10941.18,21640],["2008-09-04",11488.24,11488.24,11488.24,11488.24,145860],["2008-09-05",12035.3,12035.3,12035.3,12035.3,19360],["2008-09-08",12582.36,12582.36,12582.36,12582.36,174180],["2008-09-09",13129.41,13129.41,13129.41,13129.41,28420],["2008-09-10",13767.65,13767.65,12491.18,13494.12,476780],["2008-09-11",12855.88,12855.88,12855.88,12855.88,51740],["2008-09-12",12217.65,12217.65,12217.65,12217.65,15300],["2008-09-15",11670.59,12673.53,11670.59,11670.59,205240],["2008-09-16",11123.53,11123.53,11123.53,11123.53,42930],["2008-09-17",10576.47,10576.47,10576.47,10576.47,14130],["2008-09-18",10120.59,10120.59,10120.59,10120.59,25600],["2008-09-19",10120.59,10576.47,10120.59,10576.47,65640],["2008-09-22",11032.35,11032.35,11032.35,11032.35,510],["2008-09-23",11305.88,11397.06,10485.3,10576.47,138160],["2008-09-24",10758.83,10850.0,10302.94,10302.94,39770],["2008-09-25",10485.3,10758.83,10485.3,10758.83,34700],["2008-09-26",11214.71,11214.71,10758.83,10941.18,67650],["2008-09-29",10485.3,11032.35,10485.3,10850.0,29210],["2008-09-30",10394.12,10394.12,10394.12,10394.12,15420],["2008-10-01",10576.47,10576.47,10029.41,10029.41,27920],["2008-10-02",10394.12,10485.3,10211.77,10485.3,56230],["2008-10-03",10211.77,10667.65,10211.77,10485.3,25150],["2008-10-06",10302.94,10485.3,10029.41,10029.41,27820],["2008-10-07",9573.53,9573.53,9573.53,9573.53,28960],["2008-10-08",9208.83,9573.53,9208.83,9208.83,25410],["2008-10-09",9026.47,9664.71,9026.47,9300.0,46360],["2008-10-10",8844.12,9026.47,8844.12,8844.12,65620],["2008-10-13",9117.65,9117.65,8752.94,8935.3,27250],["2008-10-14",9300.0,9300.0,9300.0,9300.0,2600],["2008-10-15",9573.53,9573.53,9117.65,9573.53,48580],["2008-10-16",9117.65,9117.65,9117.65,9117.65,44980],["2008-10-17",9482.35,9482.35,9208.83,9208.83,14900],["2008-10-20",9117.65,9208.83,8844.12,8844.12,18450],["2008-10-21",9117.65,9117.65,8844.12,9117.65,23660],["2008-10-22",8752.94,8935.3,8661.77,8844.12,15940],["2008-10-23",8479.41,8661.77,8479.41,8479.41,37750],["2008-10-24",8479.41,8479.41,8114.71,8205.88,11900],["2008-10-27",7841.18,7841.18,7841.18,7841.18,19880],["2008-10-28",7476.47,7750.0,7476.47,7658.82,53840],["2008-10-29",8023.53,8023.53,7932.35,8023.53,37480],["2008-10-30",8114.71,8388.24,7841.18,8388.24,50940],["2008-10-31",8570.59,8752.94,8388.24,8752.94,22010],["2008-11-03",8752.94,8752.94,8388.24,8388.24,19050],["2008-11-04",8570.59,8752.94,8388.24,8752.94,46630],["2008-11-05",9117.65,9117.65,8844.12,8935.3,94380],["2008-11-06",8570.59,8935.3,8570.59,8570.59,26170],["2008-11-07",8205.88,8205.88,8205.88,8205.88,5370],["2008-11-10",8114.71,8205.88,8023.53,8023.53,25320],["2008-11-11",7932.35,8023.53,7750.0,7750.0,10540],["2008-11-12",7476.47,7750.0,7476.47,7658.82,28230],["2008-11-13",7932.35,7932.35,7750.0,7841.18,29750],["2008-11-14",8205.88,8205.88,7750.0,8023.53,14440],["2008-11-17",7841.18,8023.53,7750.0,8023.53,6490],["2008-11-18",7750.0,7841.18,7658.82,7658.82,39750],["2008-11-19",7567.65,7658.82,7567.65,7658.82,1750],["2008-11-20",7385.3,7476.47,7294.12,7385.3,41140],["2008-11-21",7202.94,7476.47,7202.94,7294.12,12350],["2008-11-24",7385.3,7385.3,7294.12,7294.12,14620],["2008-11-25",7294.12,7294.12,6929.41,7294.12,15540],["2008-11-26",7111.77,7294.12,7111.77,7202.94,4380],["2008-11-27",7020.59,7020.59,6929.41,6929.41,16940],["2008-11-28",7202.94,7202.94,7111.77,7202.94,19510],["2008-12-01",6929.41,7202.94,6929.41,7202.94,13810],["2008-12-02",6929.41,7111.77,6929.41,7020.59,11960],["2008-12-03",7020.59,7111.77,7020.59,7111.77,2050],["2008-12-04",7202.94,7202.94,7111.77,7202.94,7280],["2008-12-05",6929.41,6929.41,6929.41,6929.41,40560],["2008-12-08",6747.06,6838.24,6655.88,6655.88,12020],["2008-12-09",6838.24,6838.24,6382.35,6382.35,7710],["2008-12-10",6200.0,6200.0,6108.82,6108.82,11510],["2008-12-11",5835.3,6382.35,5835.3,6108.82,45260],["2008-12-12",6291.18,6382.35,6108.82,6382.35,19890],["2008-12-15",6291.18,6382.35,6200.0,6382.35,13450],["2008-12-16",6200.0,6200.0,6108.82,6108.82,12600],["2008-12-17",6200.0,6200.0,5835.3,6108.82,15930],["2008-12-18",5926.47,6108.82,5926.47,5926.47,2770],["2008-12-19",5744.12,5835.3,5744.12,5835.3,54280],["2008-12-22",5926.47,5926.47,5561.77,5561.77,29520],["2008-12-23",5744.12,5835.3,5561.77,5835.3,25790],["2008-12-24",6108.82,6108.82,6017.65,6108.82,45740],["2008-12-25",6200.0,6200.0,5926.47,5926.47,36800],["2008-12-26",5744.12,6200.0,5744.12,6200.0,37860],["2008-12-29",6382.35,6473.53,6200.0,6382.35,55740],["2008-12-30",6473.53,6655.88,6382.35,6655.88,64400],["2008-12-31",6929.41,6929.41,6929.41,6929.41,103160],["2009-01-02",7111.77,7202.94,6747.06,7202.94,75780],["2009-01-05",7476.47,7476.47,7202.94,7385.3,34620],["2009-01-06",7750.0,7750.0,7750.0,7750.0,32370],["2009-01-07",8114.71,8114.71,8114.71,8114.71,61730],["2009-01-08",7841.18,8114.71,7750.0,7750.0,132360],["2009-01-09",7567.65,7658.82,7385.3,7385.3,80080],["2009-01-12",7294.12,7294.12,7111.77,7202.94,17070],["2009-01-13",7020.59,7111.77,7020.59,7020.59,18490],["2009-01-14",7202.94,7202.94,7020.59,7111.77,37210],["2009-01-15",7020.59,7020.59,6929.41,6929.41,20590],["2009-01-16",6929.41,6929.41,6838.24,6838.24,25790],["2009-01-19",6838.24,6838.24,6564.71,6564.71,55810],["2009-01-20",6564.71,6838.24,6564.71,6838.24,25970],["2009-01-21",6838.24,7111.77,6838.24,7020.59,20340],["2009-01-22",6929.41,7111.77,6929.41,7020.59,18630],["2009-01-23",7020.59,7202.94,7020.59,7020.59,18220],["2009-02-02",7020.59,7111.77,6747.06,6747.06,9940],["2009-02-03",6564.71,6838.24,6473.53,6473.53,50470],["2009-02-04",6291.18,6655.88,6291.18,6655.88,17020],["2009-02-05",6747.06,6747.06,6382.35,6382.35,19670],["2009-02-06",6382.35,6655.88,6382.35,6473.53,18860],["2009-02-09",6655.88,6747.06,6564.71,6747.06,31180],["2009-02-10",6564.71,6747.06,6473.53,6564.71,16300],["2009-02-11",6473.53,6564.71,6382.35,6473.53,13180],["2009-02-12",6564.71,6564.71,6382.35,6382.35,21660],["2009-02-13",6473.53,6473.53,6291.18,6382.35,24100],["2009-02-16",6200.0,6473.53,6200.0,6291.18,9090],["2009-02-17",6291.18,6291.18,6108.82,6108.82,19670],["2009-02-18",6108.82,6108.82,5835.3,5926.47,32820],["2009-02-19",5926.47,6017.65,5926.47,5926.47,31940],["2009-02-20",5835.3,6108.82,5835.3,5926.47,14080],["2009-02-23",5926.47,5926.47,5744.12,5926.47,31290],["2009-02-24",5835.3,5835.3,5652.94,5652.94,11080],["2009-02-25",5835.3,5926.47,5744.12,5926.47,13060],["2009-02-26",5744.12,5835.3,5652.94,5835.3,15340],["2009-02-27",6017.65,6017.65,5744.12,5744.12,12390],["2009-03-02",5652.94,5744.12,5652.94,5744.12,13470],["2009-03-03",5652.94,5652.94,5561.77,5561.77,13560],["2009-03-04",5835.3,5835.3,5561.77,5652.94,10820],["2009-03-05",5835.3,5835.3,5652.94,5744.12,15200],["2009-03-06",5652.94,6017.65,5652.94,6017.65,30170],["2009-03-09",5926.47,6108.82,5926.47,6108.82,24600],["2009-03-10",6108.82,6382.35,6108.82,6382.35,62260],["2009-03-11",6655.88,6655.88,6473.53,6655.88,56910],["2009-03-12",6382.35,6473.53,6382.35,6382.35,31140],["2009-03-13",6382.35,6382.35,6200.0,6200.0,13940],["2009-03-16",6200.0,6382.35,6108.82,6108.82,17210],["2009-03-17",6382.35,6382.35,6291.18,6382.35,46470],["2009-03-18",6564.71,6655.88,6564.71,6655.88,97230],["2009-03-19",6655.88,6747.06,6382.35,6382.35,70390],["2009-03-20",6382.35,6564.71,6382.35,6473.53,17250],["2009-03-23",6473.53,6473.53,6382.35,6382.35,27090],["2009-03-24",6655.88,6655.88,6473.53,6655.88,38630],["2009-03-25",6564.71,6655.88,6564.71,6564.71,31680],["2009-03-26",6655.88,6655.88,6382.35,6564.71,21240],["2009-03-27",6564.71,6747.06,6473.53,6564.71,64950],["2009-03-30",6473.53,6564.71,6473.53,6564.71,33570],["2009-03-31",6564.71,6564.71,6473.53,6473.53,27870],["2009-04-01",6564.71,6655.88,6473.53,6655.88,36200],["2009-04-02",6655.88,6929.41,6564.71,6929.41,163360],["2009-04-03",7202.94,7202.94,7202.94,7202.94,23050],["2009-04-07",7476.47,7476.47,7202.94,7476.47,78740],["2009-04-08",7385.3,7750.0,7202.94,7385.3,147020],["2009-04-09",7385.3,7385.3,7020.59,7294.12,128740],["2009-04-10",7658.82,7658.82,7476.47,7658.82,70300],["2009-04-13",8023.53,8023.53,8023.53,8023.53,15950],["2009-04-14",8297.06,8388.24,8023.53,8388.24,181070],["2009-04-15",8114.71,8297.06,8023.53,8114.71,94910],["2009-04-16",8479.41,8479.41,7932.35,8388.24,66160],["2009-04-17",8388.24,8570.59,8023.53,8023.53,81290],["2009-04-20",7658.82,7658.82,7658.82,7658.82,44160],["2009-04-21",7294.12,8023.53,7294.12,8023.53,231970],["2009-04-22",8388.24,8388.24,8297.06,8388.24,159520],["2009-04-23",8388.24,8570.59,8114.71,8205.88,29420],["2009-04-24",8205.88,8205.88,8114.71,8114.71,37060],["2009-04-27",8114.71,8114.71,7750.0,7750.0,125980],["2009-04-28",7841.18,8114.71,7658.82,8114.71,81300],["2009-04-29",8297.06,8388.24,8114.71,8388.24,104610],["2009-05-04",8752.94,8752.94,8661.77,8752.94,102620],["2009-05-05",9117.65,9117.65,8844.12,8844.12,173230],["2009-05-06",8479.41,8570.59,8479.41,8479.41,85850],["2009-05-07",8570.59,8570.59,8205.88,8205.88,154930],["2009-05-08",8205.88,8570.59,8205.88,8297.06,58200],["2009-05-11",8388.24,8388.24,8023.53,8205.88,111690],["2009-05-12",8297.06,8570.59,8205.88,8570.59,119660],["2009-05-13",8570.59,8935.3,8570.59,8935.3,68100],["2009-05-14",8570.59,8661.77,8479.41,8570.59,50730],["2009-05-15",8844.12,8935.3,8661.77,8935.3,159330],["2009-05-18",9026.47,9300.0,8935.3,9117.65,161050],["2009-05-19",9573.53,9573.53,9573.53,9573.53,69580],["2009-05-20",10029.41,10029.41,10029.41,10029.41,55860],["2009-05-21",10485.3,10485.3,10485.3,10485.3,177730],["2009-05-22",10485.3,10485.3,10029.41,10029.41,162610],["2009-05-25",10029.41,10485.3,10029.41,10485.3,178120],["2009-05-26",10667.65,10667.65,10120.59,10576.47,77200],["2009-05-27",10485.3,10576.47,10120.59,10394.12,141180],["2009-05-28",10029.41,10394.12,10029.41,10394.12,107440],["2009-05-29",10485.3,10485.3,10211.77,10302.94,80760],["2009-06-01",10667.65,10758.83,10576.47,10758.83,137090],["2009-06-02",11214.71,11214.71,11032.35,11214.71,113560],["2009-06-03",11032.35,11761.77,11032.35,11761.77,183360],["2009-06-04",12308.83,12308.83,12308.83,12308.83,52660],["2009-06-05",12855.88,12855.88,12855.88,12855.88,36120],["2009-06-08",13494.12,13494.12,13494.12,13494.12,44080],["2009-06-09",13676.47,13676.47,12855.88,13129.41,222550],["2009-06-10",12491.18,13038.24,12491.18,12491.18,165340],["2009-06-11",13038.24,13038.24,12947.06,13038.24,164450],["2009-06-12",13676.47,13676.47,13038.24,13129.41,104890],["2009-06-15",12582.36,13129.41,12491.18,12491.18,88670],["2009-06-16",11944.12,11944.12,11944.12,11944.12,40850],["2009-06-17",11397.06,11488.24,11397.06,11397.06,114170],["2009-06-18",11944.12,11944.12,11670.59,11761.77,57730],["2009-06-19",11761.77,11944.12,11579.41,11670.59,49240],["2009-06-22",12217.65,12217.65,11670.59,12217.65,176260],["2009-06-23",12673.53,12764.71,12491.18,12764.71,354760],["2009-06-24",13220.59,13311.77,12764.71,12947.06,147170],["2009-06-25",13129.41,13129.41,12308.83,12308.83,130960],["2009-06-26",12308.83,12582.36,12217.65,12308.83,92070],["2009-06-29",10850.0,11397.06,10850.0,10850.0,86920],["2009-06-30",10394.12,10394.12,10394.12,10394.12,93220],["2009-07-01",9938.24,9938.24,9938.24,9938.24,17030],["2009-07-02",9573.53,9938.24,9482.35,9664.71,137780],["2009-07-03",9573.53,10029.41,9482.35,10029.41,54420],["2009-07-06",10029.41,10485.3,10029.41,10485.3,54800],["2009-07-07",10485.3,10576.47,10029.41,10394.12,29760],["2009-07-08",10394.12,10394.12,10029.41,10029.41,12910],["2009-07-09",10211.77,10394.12,10029.41,10302.94,37790],["2009-07-10",10029.41,10485.3,9847.06,9847.06,40600],["2009-07-13",10029.41,10029.41,9391.18,9391.18,42370],["2009-07-14",9573.53,9573.53,9117.65,9117.65,37540],["2009-07-15",9482.35,9573.53,9300.0,9573.53,24880],["2009-07-16",10029.41,10029.41,9847.06,10029.41,62560],["2009-07-17",10029.41,10029.41,9664.71,9847.06,16720],["2009-07-20",9938.24,9938.24,9391.18,9573.53,19030],["2009-07-21",9847.06,9847.06,9117.65,9847.06,19720],["2009-07-22",9664.71,9847.06,9482.35,9573.53,12820],["2009-07-23",9300.0,9755.88,9300.0,9664.71,9760],["2009-07-24",10120.59,10120.59,10120.59,10120.59,23550],["2009-07-27",10576.47,10576.47,10576.47,10576.47,75980],["2009-07-28",10941.18,11032.35,10758.83,11032.35,231200],["2009-07-29",11488.24,11488.24,11032.35,11032.35,69580],["2009-07-30",10850.0,10850.0,10576.47,10576.47,58360],["2009-07-31",10941.18,11032.35,10667.65,11032.35,87590],["2009-08-03",11032.35,11032.35,10667.65,10758.83,29570],["2009-08-04",11123.53,11123.53,10758.83,10941.18,43310],["2009-08-05",10758.83,11032.35,10758.83,10941.18,39570],["2009-08-06",10850.0,11032.35,10758.83,10850.0,72940],["2009-08-07",10758.83,10941.18,10758.83,10850.0,20800],["2009-08-10",11032.35,11305.88,10850.0,11214.71,120590],["2009-08-11",11305.88,11305.88,10941.18,11214.71,61710],["2009-08-12",10941.18,11214.71,10941.18,10941.18,56120],["2009-08-13",10941.18,11305.88,10941.18,10941.18,65340],["2009-08-14",10941.18,10941.18,10850.0,10941.18,58260],["2009-08-17",11032.35,11032.35,10850.0,10850.0,56310],["2009-08-18",10941.18,11032.35,10758.83,10941.18,31150],["2009-08-19",11123.53,11123.53,10850.0,11032.35,61540],["2009-08-20",11214.71,11214.71,11032.35,11214.71,149040],["2009-08-21",11761.77,11761.77,11488.24,11761.77,358120],["2009-08-24",12308.83,12308.83,12308.83,12308.83,132650],["2009-08-25",12855.88,12855.88,12308.83,12491.18,404510],["2009-08-26",12126.47,12400.0,12035.3,12035.3,186450],["2009-08-27",12217.65,12582.36,11944.12,12582.36,154650],["2009-08-28",13129.41,13129.41,13129.41,13129.41,102810],["2009-08-31",13767.65,13767.65,13767.65,13767.65,203210],["2009-09-01",13676.47,14223.53,13129.41,14132.36,296180],["2009-09-03",13494.12,13858.83,13494.12,13494.12,318780],["2009-09-04",13767.65,13858.83,12855.88,12855.88,224200],["2009-09-07",12400.0,12764.71,12400.0,12764.71,110850],["2009-09-08",13311.77,13402.94,13129.41,13402.94,136790],["2009-09-09",13676.47,13676.47,13220.59,13220.59,83270],["2009-09-10",13129.41,13402.94,13038.24,13038.24,69720],["2009-09-11",13038.24,13220.59,12947.06,12947.06,101640],["2009-09-14",13129.41,13220.59,12855.88,12855.88,103220],["2009-09-15",13038.24,13220.59,12855.88,12947.06,123250],["2009-09-16",12947.06,13220.59,12947.06,13220.59,83380],["2009-09-17",13220.59,13311.77,13038.24,13220.59,108430],["2009-09-18",12947.06,13311.77,12947.06,13311.77,117420],["2009-09-21",13585.3,13950.0,13402.94,13950.0,360880],["2009-09-22",14588.24,14588.24,14314.71,14588.24,495910],["2009-09-23",15317.65,15317.65,15135.3,15317.65,289460],["2009-09-24",14588.24,14770.59,14588.24,14588.24,76170],["2009-09-25",13858.83,14405.88,13858.83,14041.18,240890],["2009-09-28",14041.18,14497.06,14041.18,14223.53,194510],["2009-09-29",14223.53,14861.77,13858.83,14861.77,218180],["2009-09-30",15044.12,15044.12,14132.36,14132.36,156250],["2009-10-01",14314.71,14497.06,14132.36,14132.36,181420],["2009-10-02",13494.12,14132.36,13494.12,13676.47,151110],["2009-10-05",13858.83,14041.18,13311.77,13676.47,57560],["2009-10-06",14041.18,14041.18,13676.47,13767.65,60600],["2009-10-07",13858.83,14223.53,13767.65,14132.36,139840],["2009-10-08",13767.65,14132.36,13767.65,13950.0,68540],["2009-10-09",14223.53,14405.88,13950.0,14132.36,99990],["2009-10-12",14588.24,14770.59,14223.53,14770.59,250910],["2009-10-13",15500.0,15500.0,15044.12,15500.0,506240],["2009-10-14",16229.41,16229.41,15955.89,16229.41,251210],["2009-10-15",16958.83,16958.83,16958.83,16958.83,59800],["2009-10-16",17779.41,17779.41,16958.83,17779.41,496370],["2009-10-19",18235.3,18600.0,17779.41,18600.0,441060],["2009-10-20",19511.77,19511.77,19511.77,19511.77,123660],["2009-10-21",20058.83,20058.83,18691.18,18873.53,288550],["2009-10-22",17961.77,18052.94,17961.77,17961.77,291310],["2009-10-23",17961.77,17961.77,17141.18,17141.18,251310],["2009-10-26",17323.53,17505.89,16320.59,16320.59,155560],["2009-10-27",16411.77,16411.77,15591.18,15955.89,132690],["2009-10-28",16685.3,16685.3,16685.3,16685.3,26880],["2009-10-29",17505.89,17505.89,16685.3,17414.71,364620],["2009-10-30",18235.3,18235.3,17505.89,18235.3,387230],["2009-11-02",17323.53,17505.89,17323.53,17323.53,46760],["2009-11-03",16685.3,16867.65,16502.94,16502.94,89050],["2009-11-04",15773.53,16594.12,15682.36,16411.77,105280],["2009-11-05",16411.77,17050.0,16138.24,16776.47,94160],["2009-11-06",17232.36,17232.36,15955.89,15955.89,198880],["2009-11-09",15226.47,15955.89,15226.47,15226.47,52270],["2009-11-10",15500.0,15500.0,14497.06,14497.06,93120],["2009-11-11",14223.53,14861.77,14223.53,14861.77,130980],["2009-11-12",15408.83,15591.18,14861.77,15591.18,50890],["2009-11-13",15226.47,15864.71,15044.12,15500.0,12570],["2009-11-16",15591.18,15773.53,15044.12,15135.3,52170],["2009-11-17",15226.47,15226.47,15135.3,15226.47,38730],["2009-11-18",15226.47,15500.0,14861.77,15135.3,20480],["2009-11-19",15500.0,15682.36,15135.3,15500.0,52630],["2009-11-20",15226.47,15864.71,15044.12,15135.3,47100],["2009-11-23",14952.94,15682.36,14588.24,14952.94,71340],["2009-11-24",14952.94,15044.12,14588.24,14588.24,89410],["2009-11-25",14132.36,14132.36,13858.83,13858.83,120650],["2009-11-26",13220.59,13220.59,13220.59,13220.59,54220],["2009-11-27",12582.36,13676.47,12582.36,13220.59,144540],["2009-11-30",13220.59,13676.47,13220.59,13676.47,67830],["2009-12-01",13676.47,14314.71,13676.47,14132.36,89920],["2009-12-02",14405.88,14405.88,13494.12,13494.12,17900],["2009-12-03",12947.06,13402.94,12855.88,13038.24,41560],["2009-12-04",13220.59,13402.94,12947.06,13402.94,26700],["2009-12-07",13402.94,13402.94,13038.24,13129.41,17050],["2009-12-08",13585.3,13585.3,12764.71,12764.71,12780],["2009-12-09",12308.83,12308.83,12126.47,12126.47,66840],["2009-12-10",12126.47,12217.65,11579.41,11579.41,61740],["2009-12-11",11214.71,11305.88,11032.35,11032.35,70490],["2009-12-14",11032.35,11579.41,10941.18,11579.41,54890],["2009-12-15",12035.3,12126.47,11579.41,11852.94,52990],["2009-12-16",12035.3,12035.3,11397.06,12035.3,25150],["2009-12-17",11670.59,12582.36,11488.24,12582.36,48710],["2009-12-18",12582.36,12855.88,12308.83,12855.88,35580],["2009-12-21",12855.88,13311.77,12400.0,13311.77,42350],["2009-12-22",12764.71,13311.77,12673.53,12673.53,43020],["2009-12-23",12217.65,12764.71,12217.65,12308.83,23220],["2009-12-24",12308.83,12764.71,12217.65,12673.53,35240],["2009-12-25",13038.24,13129.41,12673.53,13129.41,43270],["2009-12-28",12764.71,13220.59,12764.71,13129.41,64570],["2009-12-29",13311.77,13311.77,12491.18,13038.24,30930],["2009-12-30",12764.71,13311.77,12764.71,12855.88,48230],["2009-12-31",12855.88,13220.59,12764.71,13220.59,43520],["2010-01-04",13402.94,13858.83,13311.77,13858.83,87180],["2010-01-05",14497.06,14497.06,14132.36,14405.88,62280],["2010-01-06",13858.83,14405.88,13767.65,14223.53,46450],["2010-01-07",14223.53,14861.77,14132.36,14861.77,101130],["2010-01-08",15591.18,15591.18,14861.77,14861.77,121000],["2010-01-11",14405.88,15500.0,14223.53,15500.0,38860],["2010-01-12",14770.59,15317.65,14770.59,14770.59,25240],["2010-01-13",14132.36,14405.88,14041.18,14041.18,195000],["2010-01-14",14497.06,14497.06,13676.47,14497.06,32980],["2010-01-15",14588.24,14588.24,13858.83,14314.71,11810],["2010-01-18",13676.47,13676.47,13676.47,13676.47,12930],["2010-01-19",13311.77,14132.36,13311.77,13858.83,160620],["2010-01-20",13858.83,13858.83,13220.59,13220.59,37210],["2010-01-21",13585.3,13585.3,12673.53,12673.53,92450],["2010-01-22",13129.41,13129.41,12491.18,12673.53,20710],["2010-01-25",12673.53,13129.41,12673.53,13129.41,75280],["2010-01-26",13585.3,13676.47,13311.77,13676.47,4630],["2010-01-27",13220.59,13585.3,13038.24,13038.24,42230],["2010-01-28",12491.18,13038.24,12400.0,12400.0,28320],["2010-01-29",12126.47,12764.71,11852.94,12035.3,59450],["2010-02-01",12217.65,12582.36,11852.94,12491.18,161110],["2010-02-02",12764.71,12764.71,12217.65,12491.18,252240],["2010-02-03",12491.18,12491.18,12400.0,12491.18,79430],["2010-02-04",12855.88,12855.88,12582.36,12764.71,46810],["2010-02-05",12217.65,12491.18,12217.65,12491.18,105090],["2010-02-08",12035.3,12400.0,11944.12,11944.12,11200],["2010-02-09",12308.83,12308.83,11944.12,11944.12,25190],["2010-02-10",12126.47,12217.65,11852.94,12217.65,16800],["2010-02-11",12035.3,12491.18,11852.94,12491.18,5190],["2010-02-12",12308.83,12673.53,12308.83,12491.18,8020],["2010-02-22",12491.18,12491.18,11944.12,12126.47,15240],["2010-02-23",12035.3,12491.18,11852.94,12126.47,9780],["2010-02-24",12126.47,12217.65,11944.12,12126.47,10150],["2010-02-25",12308.83,12400.0,12035.3,12035.3,1900],["2010-02-26",12126.47,12126.47,11579.41,11852.94,84560],["2010-03-01",11852.94,12308.83,11852.94,12308.83,121570],["2010-03-02",12400.0,12400.0,11944.12,12400.0,15870],["2010-03-03",12217.65,12400.0,12217.65,12217.65,71590],["2010-03-04",12491.18,12764.71,12217.65,12400.0,43420],["2010-03-05",12673.53,12947.06,12673.53,12947.06,173450],["2010-03-08",13585.3,13585.3,13402.94,13585.3,199130],["2010-03-09",13767.65,13858.83,13402.94,13494.12,21920],["2010-03-10",13494.12,13676.47,13311.77,13585.3,138790],["2010-03-11",13494.12,13858.83,12947.06,12947.06,164030],["2010-03-12",13402.94,13494.12,13220.59,13311.77,127820],["2010-03-15",13676.47,13858.83,13494.12,13585.3,42230],["2010-03-16",13311.77,13676.47,12947.06,13038.24,141290],["2010-03-17",13038.24,13038.24,12673.53,13038.24,46300],["2010-03-18",13220.59,13311.77,12947.06,13311.77,31120],["2010-03-19",13129.41,13402.94,13038.24,13129.41,8520],["2010-03-22",13311.77,13311.77,12764.71,13129.41,22120],["2010-03-23",13129.41,13129.41,12673.53,12764.71,34650],["2010-03-24",12764.71,12947.06,12673.53,12855.88,50620],["2010-03-25",13038.24,13038.24,12673.53,12673.53,27160],["2010-03-26",12673.53,12764.71,12491.18,12582.36,14720],["2010-03-29",12582.36,12947.06,12582.36,12947.06,41150],["2010-03-30",12855.88,12947.06,12764.71,12764.71,28240],["2010-03-31",12855.88,12947.06,12764.71,12855.88,27840],["2010-04-01",12947.06,12947.06,12764.71,12947.06,16820],["2010-04-02",12947.06,12947.06,12764.71,12855.88,30000],["2010-04-05",12947.06,13311.77,12855.88,13220.59,59950],["2010-04-06",13494.12,13494.12,13311.77,13494.12,46860],["2010-04-07",13402.94,13494.12,13220.59,13311.77,40470],["2010-04-08",13311.77,13402.94,13129.41,13311.77,67490],["2010-04-09",13494.12,13585.3,13311.77,13494.12,69460],["2010-04-12",13585.3,13585.3,13585.3,13585.3,87490],["2010-04-13",13676.47,13767.65,13494.12,13494.12,82730],["2010-04-14",13676.47,13676.47,13311.77,13494.12,21630],["2010-04-15",13585.3,13676.47,13494.12,13676.47,112190],["2010-04-16",13676.47,14041.18,13494.12,14041.18,81510],["2010-04-19",13950.0,14132.36,13767.65,14132.36,73370],["2010-04-20",14314.71,14770.59,14314.71,14770.59,143770],["2010-04-21",15500.0,15500.0,14861.77,14952.94,111610],["2010-04-22",14952.94,14952.94,14497.06,14588.24,80510],["2010-04-26",14588.24,14588.24,14041.18,14041.18,38290],["2010-04-27",14041.18,14497.06,14041.18,14041.18,80140],["2010-04-28",14041.18,14132.36,13858.83,14132.36,54200],["2010-04-29",14497.06,14497.06,14132.36,14223.53,37620],["2010-05-04",14861.77,14861.77,14861.77,14861.77,47360],["2010-05-05",15591.18,15591.18,15591.18,15591.18,195900],["2010-05-06",16320.59,16320.59,16320.59,16320.59,38400],["2010-05-07",17050.0,17050.0,16502.94,17050.0,1198860],["2010-05-10",17870.59,17870.59,17779.41,17870.59,653150],["2010-05-11",18691.18,18691.18,18691.18,18691.18,683050],["2010-05-12",17870.59,17870.59,17779.41,17779.41,181360],["2010-05-13",16958.83,16958.83,16958.83,16958.83,125000],["2010-05-14",16138.24,17779.41,16138.24,16138.24,781170],["2010-05-17",16594.12,16685.3,15500.0,16138.24,174630],["2010-05-18",16229.41,16320.59,15500.0,15500.0,188810],["2010-05-19",14861.77,15500.0,14770.59,15500.0,204160],["2010-05-20",15044.12,16229.41,14770.59,16229.41,331460],["2010-05-21",15682.36,16229.41,15500.0,15500.0,379610],["2010-05-24",15500.0,15955.89,15317.65,15500.0,104640],["2010-05-25",15500.0,15682.36,15500.0,15500.0,123270],["2010-05-26",15300.0,16200.0,15300.0,16200.0,191660],["2010-05-27",16500.0,16500.0,15600.0,16200.0,44370],["2010-05-28",16300.0,16900.0,16200.0,16900.0,167050],["2010-05-31",16900.0,16900.0,16200.0,16200.0,76490],["2010-06-01",16400.0,16400.0,16200.0,16300.0,132440],["2010-06-02",16400.0,16500.0,16200.0,16300.0,67900],["2010-06-03",16500.0,16500.0,16300.0,16400.0,86410],["2010-06-04",16500.0,17200.0,16400.0,17200.0,202210],["2010-06-07",17800.0,18000.0,17300.0,18000.0,563050],["2010-06-08",18800.0,18900.0,18600.0,18900.0,364110],["2010-06-09",19800.0,19800.0,19300.0,19300.0,458050],["2010-06-10",18800.0,19200.0,18400.0,18400.0,261510],["2010-06-11",18700.0,19300.0,18300.0,19200.0,676670],["2010-06-14",19200.0,19500.0,18700.0,19500.0,291420],["2010-06-15",19500.0,19600.0,19000.0,19300.0,148120],["2010-06-16",19400.0,20000.0,18900.0,19900.0,302970],["2010-06-17",19500.0,19500.0,19000.0,19100.0,243450],["2010-06-18",18800.0,18800.0,18800.0,18800.0,182190],["2010-06-21",19200.0,19700.0,18900.0,19700.0,331730],["2010-06-22",19700.0,19900.0,18900.0,18900.0,138750],["2010-06-23",18400.0,19000.0,18400.0,18500.0,109900],["2010-06-24",18500.0,18800.0,18500.0,18700.0,103000],["2010-06-25",18700.0,18700.0,17800.0,17800.0,220100],["2010-06-28",18400.0,18400.0,17600.0,17800.0,191210],["2010-06-29",17800.0,18600.0,17800.0,18400.0,285070],["2010-06-30",18300.0,18400.0,17800.0,18400.0,308920],["2010-07-01",18600.0,18600.0,17800.0,17800.0,81890],["2010-07-02",18300.0,18300.0,17700.0,17800.0,158120],["2010-07-05",17800.0,17900.0,17500.0,17500.0,97320],["2010-07-06",17500.0,17600.0,17000.0,17000.0,103430],["2010-07-07",17600.0,17600.0,16900.0,16900.0,101140],["2010-07-08",16900.0,17300.0,16900.0,16900.0,284030],["2010-07-09",16700.0,17200.0,16400.0,16900.0,63070],["2010-07-12",16600.0,17500.0,16600.0,16900.0,32750],["2010-07-13",17000.0,17500.0,16900.0,17400.0,93560],["2010-07-14",17400.0,17700.0,16800.0,16800.0,93080],["2010-07-15",16800.0,16800.0,16500.0,16500.0,153580],["2010-07-16",16800.0,16800.0,16400.0,16400.0,60770],["2010-07-19",16400.0,16800.0,16400.0,16600.0,233140],["2010-07-20",16900.0,17400.0,16800.0,17400.0,404140],["2010-07-21",17400.0,17500.0,17000.0,17000.0,73710],["2010-07-22",17100.0,17100.0,16500.0,16500.0,81060],["2010-07-23",16600.0,16800.0,16400.0,16500.0,68730],["2010-07-26",16200.0,16700.0,16000.0,16000.0,99760],["2010-07-27",16100.0,16800.0,16100.0,16800.0,273660],["2010-07-28",17200.0,17200.0,16500.0,16500.0,539480],["2010-07-29",16300.0,16700.0,16200.0,16200.0,139350],["2010-07-30",16800.0,16800.0,16200.0,16800.0,80690],["2010-08-02",16100.0,17000.0,16100.0,16100.0,62450],["2010-08-03",16700.0,16700.0,15800.0,15800.0,105390],["2010-08-04",15900.0,15900.0,15300.0,15500.0,57010],["2010-08-05",15300.0,15600.0,15300.0,15500.0,169050],["2010-08-06",15400.0,15800.0,15000.0,15000.0,98010],["2010-08-09",14800.0,15000.0,14300.0,14300.0,68540],["2010-08-10",14000.0,14000.0,13600.0,13600.0,126010],["2010-08-11",13300.0,14000.0,13300.0,13500.0,75420],["2010-08-12",13400.0,13400.0,12900.0,12900.0,128070],["2010-08-13",12500.0,12600.0,12300.0,12500.0,106010],["2010-08-16",13000.0,13100.0,12900.0,13100.0,49670],["2010-08-17",13200.0,13700.0,12700.0,13400.0,69510],["2010-08-18",13400.0,13600.0,13000.0,13000.0,45610],["2010-08-19",13000.0,13400.0,12900.0,13000.0,35960],["2010-08-20",13200.0,13200.0,12600.0,12700.0,45020],["2010-08-23",12400.0,12800.0,12400.0,12500.0,23850],["2010-08-24",12100.0,12300.0,11900.0,11900.0,140240],["2010-08-25",11500.0,11500.0,11400.0,11400.0,67900],["2010-08-26",11500.0,11600.0,11000.0,11100.0,86950],["2010-08-27",10900.0,11100.0,10600.0,10800.0,116760],["2010-08-30",11200.0,11300.0,11200.0,11300.0,15850],["2010-08-31",11600.0,11800.0,11500.0,11800.0,65050],["2010-09-01",12100.0,12300.0,11900.0,12300.0,130870],["2010-09-06",12700.0,12900.0,12700.0,12900.0,78720],["2010-09-07",13000.0,13400.0,12900.0,13300.0,82820],["2010-09-08",12800.0,13000.0,12700.0,12700.0,131230],["2010-09-09",12700.0,13000.0,12600.0,12800.0,125250],["2010-09-10",12900.0,13100.0,12200.0,12200.0,128960],["2010-09-13",12400.0,12800.0,11600.0,12500.0,166210],["2010-09-14",12500.0,12600.0,11900.0,12000.0,83270],["2010-09-15",12400.0,12400.0,11800.0,12100.0,32730],["2010-09-16",12100.0,12300.0,11600.0,12100.0,26410],["2010-09-17",12100.0,12600.0,11800.0,12200.0,124970],["2010-09-20",12500.0,12500.0,12100.0,12200.0,99180],["2010-09-21",12200.0,12200.0,11800.0,11800.0,47100],["2010-09-22",11800.0,12000.0,11700.0,11900.0,38330],["2010-09-23",12100.0,12100.0,11400.0,11800.0,125720],["2010-09-24",11600.0,11800.0,11500.0,11600.0,255150],["2010-09-27",11600.0,11700.0,11300.0,11400.0,24920],["2010-09-28",11700.0,11700.0,11400.0,11500.0,228940],["2010-09-29",11500.0,11500.0,11300.0,11400.0,38020],["2010-09-30",11400.0,11400.0,11200.0,11200.0,27280],["2010-10-01",11400.0,11400.0,11300.0,11300.0,14810],["2010-10-04",11100.0,11200.0,10900.0,10900.0,80510],["2010-10-05",10800.0,11000.0,10800.0,11000.0,36240],["2010-10-06",11200.0,11300.0,11000.0,11100.0,34660],["2010-10-07",11200.0,11300.0,11100.0,11100.0,30890],["2010-10-08",11100.0,11200.0,10900.0,11000.0,23810],["2010-10-11",10900.0,11000.0,10900.0,11000.0,21440],["2010-10-12",11000.0,11000.0,10800.0,11000.0,41570],["2010-10-13",11000.0,11000.0,10900.0,10900.0,17450],["2010-10-14",11000.0,11000.0,10800.0,10900.0,171100],["2010-10-15",10800.0,11100.0,10800.0,10900.0,4180],["2010-10-18",10900.0,11100.0,10800.0,11100.0,20150],["2010-10-19",11100.0,11100.0,10700.0,10700.0,82990],["2010-10-20",10800.0,10800.0,10200.0,10200.0,123750],["2010-10-21",10500.0,10500.0,10000.0,10000.0,43810],["2010-10-22",10000.0,10000.0,9800.0,9800.0,35900],["2010-10-25",9600.0,10100.0,9500.0,9800.0,51400],["2010-10-26",9800.0,10200.0,9800.0,10100.0,36540],["2010-10-27",10000.0,10000.0,9700.0,9800.0,41530],["2010-10-28",9600.0,9600.0,9400.0,9400.0,247640],["2010-10-29",9400.0,9600.0,9400.0,9500.0,35120],["2010-11-01",9500.0,9500.0,9300.0,9300.0,70930],["2010-11-02",9300.0,9300.0,9100.0,9100.0,30930],["2010-11-03",9100.0,9100.0,8800.0,8900.0,60640],["2010-11-04",8800.0,9100.0,8800.0,9100.0,82350],["2010-11-05",9300.0,9500.0,9200.0,9400.0,44720],["2010-11-08",9400.0,9500.0,9300.0,9300.0,181060],["2010-11-09",9100.0,9100.0,8900.0,8900.0,59970],["2010-11-10",8900.0,9000.0,8700.0,8900.0,92980],["2010-11-11",8800.0,9000.0,8700.0,8700.0,13950],["2010-11-12",8700.0,8700.0,8300.0,8300.0,234900],["2010-11-15",8300.0,8300.0,8100.0,8100.0,117780],["2010-11-16",8000.0,8100.0,7700.0,7800.0,161970],["2010-11-17",7800.0,8100.0,7800.0,7900.0,57390],["2010-11-18",8200.0,8200.0,8100.0,8100.0,121370],["2010-11-19",8300.0,8300.0,8100.0,8100.0,68070],["2010-11-22",7800.0,8000.0,7800.0,7800.0,82780],["2010-11-23",7900.0,8100.0,7900.0,8100.0,94150],["2010-11-24",8000.0,8500.0,8000.0,8500.0,146050],["2010-11-25",8600.0,8800.0,8500.0,8800.0,107180],["2010-11-26",8600.0,8900.0,8500.0,8900.0,197060],["2010-11-29",8600.0,9100.0,8600.0,9100.0,38450],["2010-11-30",9500.0,9500.0,9400.0,9500.0,136950],["2010-12-01",9500.0,9800.0,9200.0,9300.0,115390],["2010-12-02",9300.0,9700.0,9200.0,9700.0,253290],["2010-12-03",10100.0,10100.0,10100.0,10100.0,128110],["2010-12-06",10400.0,10600.0,9900.0,10400.0,105790],["2010-12-07",10400.0,10400.0,9900.0,9900.0,104290],["2010-12-08",9600.0,9800.0,9500.0,9500.0,52920],["2010-12-09",9200.0,9600.0,9100.0,9400.0,92840],["2010-12-10",9400.0,9700.0,9300.0,9600.0,232440],["2010-12-13",9900.0,10000.0,9900.0,10000.0,68370],["2010-12-14",10200.0,10200.0,9500.0,9800.0,114450],["2010-12-15",9600.0,10000.0,9600.0,9700.0,56720],["2010-12-16",9700.0,9700.0,9300.0,9300.0,139770],["2010-12-17",9500.0,9700.0,9500.0,9700.0,201250],["2010-12-20",10000.0,10000.0,9700.0,9700.0,44460],["2010-12-21",9800.0,9900.0,9400.0,9500.0,17700],["2010-12-22",9900.0,9900.0,9500.0,9500.0,82540],["2010-12-23",9500.0,9500.0,9100.0,9100.0,59130],["2010-12-24",9000.0,9200.0,8900.0,9000.0,127300],["2010-12-27",9000.0,9300.0,8900.0,9300.0,49110],["2010-12-28",9300.0,9400.0,9200.0,9400.0,18450],["2010-12-29",9400.0,9400.0,9100.0,9300.0,14870],["2010-12-30",9400.0,9400.0,9100.0,9300.0,22410],["2010-12-31",9200.0,9500.0,9200.0,9400.0,156500],["2011-01-04",9300.0,9300.0,9200.0,9300.0,11400],["2011-01-05",9200.0,9300.0,9000.0,9000.0,12750],["2011-01-06",9100.0,9200.0,9000.0,9200.0,9730],["2011-01-07",9200.0,9200.0,9100.0,9200.0,9450],["2011-01-10",9000.0,9000.0,8900.0,8900.0,6290],["2011-01-11",8900.0,8900.0,8500.0,8700.0,24720],["2011-01-12",8600.0,9000.0,8600.0,9000.0,5360],["2011-01-13",8800.0,9000.0,8700.0,8700.0,29690],["2011-01-14",8800.0,8800.0,8700.0,8700.0,61650],["2011-01-17",9100.0,9100.0,8800.0,9000.0,4350],["2011-01-18",9200.0,9200.0,8800.0,8800.0,5640],["2011-01-19",8700.0,8800.0,8700.0,8800.0,15060],["2011-01-20",9000.0,9000.0,8700.0,8700.0,17670],["2011-01-21",8600.0,8700.0,8600.0,8700.0,18170],["2011-01-24",8700.0,8700.0,8500.0,8700.0,43930],["2011-01-25",8500.0,8600.0,8500.0,8600.0,193400],["2011-01-26",8800.0,8800.0,8400.0,8400.0,182680],["2011-01-27",8500.0,8800.0,8400.0,8800.0,19400],["2011-01-28",8700.0,8800.0,8700.0,8800.0,1990],["2011-02-08",8800.0,8800.0,8700.0,8800.0,3810],["2011-02-09",9000.0,9000.0,8600.0,8900.0,31830],["2011-02-10",8700.0,8900.0,8700.0,8900.0,8050],["2011-02-11",8700.0,8900.0,8500.0,8900.0,11240],["2011-02-14",9000.0,9000.0,8900.0,8900.0,27380],["2011-02-15",9000.0,9000.0,8700.0,8800.0,16920],["2011-02-16",8800.0,8800.0,8600.0,8600.0,14940],["2011-02-17",8600.0,8900.0,8500.0,8900.0,28180],["2011-02-18",8700.0,9000.0,8700.0,9000.0,26610],["2011-02-21",8700.0,8700.0,8600.0,8600.0,32690],["2011-02-22",8200.0,8500.0,8200.0,8400.0,54610],["2011-02-23",8500.0,8800.0,8400.0,8800.0,87500],["2011-02-24",8700.0,8700.0,8400.0,8600.0,7810],["2011-02-25",8600.0,8900.0,8600.0,8900.0,10300],["2011-02-28",8900.0,8900.0,8600.0,8700.0,2740],["2011-03-01",8700.0,8800.0,8700.0,8800.0,2620],["2011-03-02",8500.0,8700.0,8400.0,8700.0,18420],["2011-03-03",8300.0,8500.0,8300.0,8300.0,52990],["2011-03-04",8700.0,8700.0,8000.0,8000.0,25390],["2011-03-07",8000.0,8200.0,8000.0,8000.0,14740],["2011-03-08",8000.0,8200.0,7900.0,8200.0,18940],["2011-03-09",7900.0,8100.0,7900.0,8100.0,430],["2011-03-10",8100.0,8500.0,8100.0,8500.0,40860],["2011-03-11",8500.0,8900.0,8500.0,8900.0,102930],["2011-03-14",8700.0,8700.0,8500.0,8500.0,164800],["2011-03-15",8500.0,8500.0,8300.0,8300.0,11510],["2011-03-16",8500.0,8500.0,8300.0,8400.0,175180],["2011-03-17",8300.0,8600.0,8300.0,8400.0,17760],["2011-03-18",8300.0,8400.0,8100.0,8400.0,25590],["2011-03-21",8500.0,8600.0,8400.0,8600.0,3800],["2011-03-22",8400.0,8400.0,8300.0,8400.0,3510],["2011-03-23",8400.0,8400.0,8300.0,8400.0,8030],["2011-03-24",8400.0,8600.0,8400.0,8600.0,9890],["2011-03-25",8500.0,8600.0,8400.0,8600.0,4800],["2011-03-28",8300.0,8600.0,8300.0,8600.0,9760],["2011-03-29",8400.0,8500.0,8400.0,8500.0,20830],["2011-03-30",8500.0,8600.0,8300.0,8500.0,14450],["2011-03-31",8500.0,8500.0,8300.0,8500.0,1220],["2011-04-01",8400.0,8500.0,8300.0,8500.0,24800],["2011-04-04",8500.0,8500.0,8400.0,8400.0,56030],["2011-04-05",8300.0,8300.0,8300.0,8300.0,1800],["2011-04-06",8300.0,8500.0,8300.0,8500.0,13000],["2011-04-07",8400.0,8500.0,8400.0,8500.0,8410],["2011-04-08",8500.0,8500.0,8400.0,8400.0,10310],["2011-04-13",8300.0,8300.0,8300.0,8300.0,10300],["2011-04-14",8200.0,8400.0,8200.0,8300.0,2450],["2011-04-15",8300.0,8300.0,8200.0,8300.0,20260],["2011-04-18",8300.0,8300.0,8100.0,8200.0,15130],["2011-04-19",8200.0,8200.0,8200.0,8200.0,5210],["2011-04-20",7900.0,8200.0,7800.0,8100.0,18250],["2011-04-21",8100.0,8100.0,7900.0,7900.0,8460],["2011-04-22",8100.0,8100.0,7700.0,7800.0,29030],["2011-04-25",7800.0,8100.0,7800.0,8100.0,20670],["2011-04-26",8200.0,8300.0,8000.0,8300.0,22900],["2011-04-27",8300.0,8300.0,8000.0,8000.0,28910],["2011-04-28",8300.0,8400.0,8200.0,8400.0,168390],["2011-04-29",8500.0,8500.0,8400.0,8400.0,42110],["2011-05-04",8300.0,8400.0,8200.0,8200.0,2360],["2011-05-05",8300.0,8300.0,8300.0,8300.0,610],["2011-05-06",8300.0,8300.0,8200.0,8300.0,24990],["2011-05-09",8300.0,8400.0,8100.0,8400.0,2220],["2011-05-10",8300.0,8400.0,8100.0,8400.0,34710],["2011-05-11",8400.0,8400.0,8300.0,8400.0,3140],["2011-05-12",8400.0,8400.0,8100.0,8100.0,11700],["2011-05-13",8100.0,8300.0,8100.0,8300.0,3820],["2011-05-16",8300.0,8300.0,8000.0,8200.0,4540],["2011-05-17",8200.0,8200.0,8000.0,8000.0,10150],["2011-05-18",7900.0,8100.0,7900.0,8100.0,11680],["2011-05-19",8000.0,8300.0,7800.0,7800.0,13110],["2011-05-20",7700.0,7900.0,7500.0,7900.0,209560],["2011-05-23",7700.0,7900.0,7600.0,7900.0,9220],["2011-05-24",7700.0,7700.0,7600.0,7600.0,10610],["2011-05-25",7300.0,7300.0,7300.0,7300.0,7450],["2011-05-26",7000.0,7400.0,7000.0,7400.0,19780],["2011-05-27",7500.0,7500.0,7300.0,7500.0,12610],["2011-05-30",7400.0,7400.0,7200.0,7200.0,23170],["2011-05-31",7200.0,7200.0,6900.0,7100.0,28560],["2011-06-01",6900.0,7100.0,6800.0,7000.0,60760],["2011-06-02",7000.0,7300.0,7000.0,7300.0,20680],["2011-06-03",7600.0,7600.0,7000.0,7000.0,74960],["2011-06-06",6900.0,7000.0,6700.0,6700.0,122370],["2011-06-07",6800.0,7000.0,6800.0,7000.0,19000],["2011-06-08",7000.0,7200.0,7000.0,7200.0,1550],["2011-06-09",7000.0,7300.0,6900.0,7000.0,31310],["2011-06-10",7300.0,7300.0,7300.0,7300.0,13320],["2011-06-13",7600.0,7600.0,7600.0,7600.0,5320],["2011-06-14",7900.0,7900.0,7900.0,7900.0,4780],["2011-06-15",8200.0,8200.0,7800.0,7800.0,167510],["2011-06-16",7700.0,7900.0,7700.0,7800.0,67960],["2011-06-17",7800.0,7800.0,7500.0,7500.0,58260],["2011-06-20",7200.0,7400.0,7200.0,7200.0,73950],["2011-06-21",7100.0,7500.0,7000.0,7500.0,77150],["2011-06-22",7800.0,7800.0,7800.0,7800.0,32370],["2011-06-23",8000.0,8100.0,7900.0,8100.0,244460],["2011-06-24",8200.0,8300.0,8100.0,8200.0,69120],["2011-06-27",8100.0,8100.0,7800.0,7900.0,67480],["2011-06-28",7900.0,8100.0,7900.0,8000.0,65900],["2011-06-29",6600.0,6800.0,6500.0,6700.0,157310],["2011-06-30",6600.0,6800.0,6600.0,6600.0,12440],["2011-07-01",6500.0,6500.0,6300.0,6300.0,36420],["2011-07-04",6500.0,6500.0,6100.0,6400.0,19680],["2011-07-05",6700.0,6700.0,6400.0,6400.0,23650],["2011-07-06",6400.0,6400.0,6200.0,6300.0,6780],["2011-07-07",6200.0,6400.0,6200.0,6200.0,3260],["2011-07-08",6000.0,6200.0,6000.0,6200.0,25580],["2011-07-11",6000.0,6400.0,6000.0,6400.0,21100],["2011-07-12",6200.0,6400.0,6200.0,6400.0,2150],["2011-07-13",6400.0,6400.0,6200.0,6300.0,10650],["2011-07-14",6200.0,6300.0,6100.0,6300.0,10640],["2011-07-15",6300.0,6300.0,6100.0,6200.0,18030],["2011-07-18",6300.0,6300.0,6000.0,6100.0,3350],["2011-07-19",6000.0,6300.0,6000.0,6300.0,32240],["2011-07-20",6100.0,6300.0,6000.0,6300.0,11510],["2011-07-21",6300.0,6300.0,6000.0,6200.0,25340],["2011-07-22",6200.0,6200.0,5900.0,6200.0,13950],["2011-07-25",6000.0,6000.0,5900.0,5900.0,25470],["2011-07-26",5800.0,5800.0,5700.0,5700.0,9520],["2011-07-27",5700.0,5900.0,5600.0,5800.0,3160],["2011-07-28",5600.0,5900.0,5600.0,5600.0,17290],["2011-07-29",5600.0,5600.0,5400.0,5600.0,10220],["2011-08-01",5800.0,5800.0,5400.0,5500.0,11370],["2011-08-02",5400.0,5500.0,5400.0,5500.0,4330],["2011-08-03",5500.0,5700.0,5400.0,5500.0,24300],["2011-08-04",5500.0,5600.0,5500.0,5600.0,7750],["2011-08-05",5600.0,5600.0,5500.0,5500.0,7210],["2011-08-08",5400.0,5700.0,5400.0,5700.0,1390],["2011-08-09",5500.0,5500.0,5500.0,5500.0,3630],["2011-08-10",5500.0,5500.0,5500.0,5500.0,0],["2011-08-11",5300.0,5500.0,5300.0,5300.0,3270],["2011-08-12",5300.0,5400.0,5300.0,5300.0,6800],["2011-08-15",5200.0,5400.0,5200.0,5400.0,8000],["2011-08-16",5200.0,5500.0,5200.0,5500.0,1990],["2011-08-17",5500.0,5600.0,5500.0,5600.0,12970],["2011-08-18",5400.0,5700.0,5400.0,5600.0,5250],["2011-08-19",5500.0,5600.0,5400.0,5600.0,12610],["2011-08-22",5700.0,5700.0,5500.0,5700.0,2540],["2011-08-23",5600.0,5600.0,5500.0,5500.0,5800],["2011-08-24",5500.0,5500.0,5500.0,5500.0,1640],["2011-08-25",5500.0,5500.0,5500.0,5500.0,1030],["2011-08-26",5500.0,5600.0,5300.0,5500.0,6510],["2011-08-29",5600.0,5700.0,5500.0,5500.0,14700],["2011-08-30",5500.0,5700.0,5500.0,5700.0,5290],["2011-08-31",5800.0,5900.0,5600.0,5700.0,35310],["2011-09-01",5600.0,5800.0,5600.0,5800.0,42950],["2011-09-05",5900.0,5900.0,5600.0,5800.0,38000],["2011-09-06",5600.0,5700.0,5600.0,5600.0,17550],["2011-09-07",5700.0,5800.0,5500.0,5800.0,13420],["2011-09-08",5900.0,6000.0,5800.0,5900.0,97970],["2011-09-09",5900.0,6000.0,5700.0,5900.0,61920],["2011-09-12",5900.0,6100.0,5800.0,6100.0,85090],["2011-09-13",6300.0,6400.0,6300.0,6400.0,96920],["2011-09-14",6400.0,6700.0,6300.0,6400.0,44620],["2011-09-15",6200.0,6300.0,6100.0,6300.0,67160],["2011-09-16",6200.0,6300.0,6000.0,6000.0,101400],["2011-09-19",5800.0,6100.0,5800.0,6100.0,17270],["2011-09-20",5900.0,6000.0,5800.0,5800.0,48050],["2011-09-21",5900.0,6000.0,5700.0,5700.0,126910],["2011-09-22",5700.0,5900.0,5700.0,5900.0,21670],["2011-09-23",5800.0,6000.0,5800.0,5900.0,14680],["2011-09-26",5900.0,6100.0,5900.0,6100.0,23380],["2011-09-27",5900.0,6100.0,5900.0,5900.0,13540],["2011-09-28",6100.0,6100.0,6000.0,6100.0,20540],["2011-09-29",6100.0,6100.0,5900.0,6000.0,2120],["2011-09-30",5900.0,6100.0,5800.0,5800.0,1220],["2011-10-03",5800.0,5800.0,5600.0,5600.0,35690],["2011-10-04",5600.0,5700.0,5500.0,5600.0,11150],["2011-10-05",5600.0,5600.0,5600.0,5600.0,4600],["2011-10-06",5600.0,5700.0,5600.0,5600.0,13120],["2011-10-07",5600.0,5600.0,5500.0,5500.0,4400],["2011-10-10",5600.0,5600.0,5500.0,5500.0,4170],["2011-10-11",5500.0,5700.0,5500.0,5700.0,4790],["2011-10-12",5500.0,5700.0,5500.0,5700.0,4350],["2011-10-13",5600.0,5700.0,5600.0,5600.0,4760],["2011-10-14",5700.0,5700.0,5600.0,5600.0,2390],["2011-10-17",5500.0,5700.0,5500.0,5700.0,7200],["2011-10-18",5800.0,5800.0,5600.0,5600.0,3720],["2011-10-19",5700.0,5700.0,5500.0,5700.0,5110],["2011-10-20",5600.0,5600.0,5500.0,5500.0,1560],["2011-10-21",5700.0,5700.0,5500.0,5700.0,24430],["2011-10-24",5700.0,5700.0,5700.0,5700.0,100],["2011-10-25",5500.0,5600.0,5500.0,5600.0,98340],["2011-10-26",5700.0,5700.0,5500.0,5600.0,520],["2011-10-27",5500.0,5600.0,5500.0,5600.0,2200],["2011-10-28",5700.0,5700.0,5700.0,5700.0,1800],["2011-10-31",5600.0,5700.0,5600.0,5600.0,4200],["2011-11-01",5500.0,5600.0,5400.0,5400.0,6170],["2011-11-02",5400.0,5400.0,5200.0,5200.0,6430],["2011-11-03",5100.0,5300.0,5100.0,5300.0,14650],["2011-11-04",5300.0,5400.0,5300.0,5300.0,610],["2011-11-07",5300.0,5300.0,5100.0,5100.0,10600],["2011-11-08",4900.0,5200.0,4900.0,5100.0,1020],["2011-11-09",4900.0,5200.0,4900.0,4900.0,8470],["2011-11-10",5000.0,5000.0,5000.0,5000.0,120],["2011-11-11",5000.0,5000.0,4800.0,4800.0,5670],["2011-11-14",4700.0,4800.0,4600.0,4600.0,4280],["2011-11-15",4500.0,4500.0,4400.0,4400.0,14670],["2011-11-16",4300.0,4600.0,4200.0,4300.0,780],["2011-11-17",4300.0,4500.0,4200.0,4500.0,10890],["2011-11-18",4300.0,4500.0,4300.0,4500.0,6150],["2011-11-21",4500.0,4500.0,4400.0,4400.0,3010],["2011-11-22",4300.0,4400.0,4200.0,4400.0,9560],["2011-11-23",4400.0,4400.0,4400.0,4400.0,10],["2011-11-24",4200.0,4300.0,4200.0,4200.0,14570],["2011-11-25",4000.0,4000.0,4000.0,4000.0,11970],["2011-11-28",4200.0,4200.0,4200.0,4200.0,1610],["2011-11-29",4100.0,4400.0,4100.0,4400.0,2030],["2011-11-30",4200.0,4400.0,4200.0,4200.0,26380],["2011-12-01",4200.0,4200.0,4200.0,4200.0,0],["2011-12-02",4200.0,4300.0,4200.0,4200.0,2260],["2011-12-05",4200.0,4400.0,4000.0,4400.0,39060],["2011-12-06",4400.0,4400.0,4300.0,4300.0,8860],["2011-12-07",4300.0,4300.0,4100.0,4300.0,14070],["2011-12-08",4400.0,4400.0,4100.0,4100.0,580],["2011-12-09",4000.0,4300.0,3900.0,4100.0,9010],["2011-12-12",4000.0,4100.0,3900.0,4100.0,6860],["2011-12-13",4000.0,4000.0,3900.0,4000.0,8210],["2011-12-14",4100.0,4100.0,3800.0,3800.0,2010],["2011-12-15",3700.0,3900.0,3700.0,3900.0,6520],["2011-12-16",3900.0,4000.0,3900.0,4000.0,1010],["2011-12-19",3800.0,4000.0,3800.0,4000.0,20],["2011-12-20",3800.0,3900.0,3800.0,3900.0,2520],["2011-12-21",3900.0,3900.0,3800.0,3800.0,14030],["2011-12-22",3800.0,3900.0,3700.0,3900.0,10200],["2011-12-23",4000.0,4000.0,4000.0,4000.0,20],["2011-12-26",3900.0,4100.0,3800.0,4100.0,20750],["2011-12-27",3900.0,4300.0,3900.0,4300.0,64780],["2011-12-28",4300.0,4500.0,4300.0,4500.0,11310],["2011-12-29",4500.0,4600.0,4500.0,4600.0,14950],["2011-12-30",4500.0,4800.0,4500.0,4800.0,64740],["2012-01-03",4700.0,4700.0,4600.0,4600.0,1550],["2012-01-04",4500.0,4500.0,4400.0,4400.0,3010],["2012-01-05",4200.0,4500.0,4200.0,4200.0,2840],["2012-01-06",4300.0,4300.0,4000.0,4100.0,2910],["2012-01-09",4000.0,4300.0,4000.0,4300.0,1120],["2012-01-10",4200.0,4500.0,4200.0,4500.0,540],["2012-01-11",4300.0,4600.0,4300.0,4300.0,1610],["2012-01-12",4500.0,4500.0,4100.0,4200.0,1550],["2012-01-13",4300.0,4400.0,4100.0,4100.0,120],["2012-01-16",4300.0,4300.0,4000.0,4000.0,2140],["2012-01-17",4200.0,4200.0,4100.0,4100.0,1210],["2012-01-18",4100.0,4100.0,4000.0,4100.0,1150],["2012-01-19",4300.0,4300.0,4300.0,4300.0,500],["2012-01-20",4400.0,4500.0,4400.0,4500.0,900],["2012-01-30",4500.0,4600.0,4500.0,4600.0,390],["2012-01-31",4700.0,4700.0,4600.0,4700.0,260],["2012-02-01",4500.0,4600.0,4500.0,4600.0,310],["2012-02-02",4600.0,4700.0,4600.0,4600.0,3550],["2012-02-03",4500.0,4700.0,4400.0,4600.0,9440],["2012-02-06",4400.0,4600.0,4400.0,4400.0,8530],["2012-02-07",4600.0,4600.0,4200.0,4200.0,2790],["2012-02-08",4300.0,4400.0,4300.0,4400.0,5030],["2012-02-09",4500.0,4600.0,4300.0,4300.0,3060],["2012-02-10",4200.0,4500.0,4200.0,4500.0,13600],["2012-02-13",4600.0,4600.0,4300.0,4300.0,1320],["2012-02-14",4500.0,4500.0,4200.0,4400.0,4460],["2012-02-15",4400.0,4400.0,4400.0,4400.0,1750],["2012-02-16",4200.0,4600.0,4200.0,4600.0,6910],["2012-02-17",4600.0,4700.0,4600.0,4600.0,10080],["2012-02-20",4700.0,4800.0,4600.0,4600.0,5700],["2012-02-21",4800.0,4800.0,4400.0,4600.0,7760],["2012-02-22",4700.0,4700.0,4500.0,4700.0,6300],["2012-02-23",4600.0,4900.0,4600.0,4900.0,19280],["2012-02-24",4700.0,4900.0,4700.0,4900.0,19570],["2012-02-27",4900.0,5100.0,4900.0,5000.0,35030],["2012-02-28",4900.0,5000.0,4800.0,4800.0,17480],["2012-02-29",4800.0,4900.0,4700.0,4800.0,7110],["2012-03-01",4700.0,5000.0,4700.0,5000.0,41820],["2012-03-02",5100.0,5200.0,5000.0,5200.0,31400],["2012-03-05",5200.0,5400.0,5200.0,5400.0,47150],["2012-03-06",5600.0,5600.0,5400.0,5600.0,49720],["2012-03-07",5400.0,5600.0,5400.0,5600.0,21530],["2012-03-08",5400.0,5500.0,5400.0,5400.0,8690],["2012-03-09",5200.0,5200.0,5200.0,5200.0,4050],["2012-03-12",5000.0,5000.0,5000.0,5000.0,5650],["2012-03-13",4900.0,5200.0,4800.0,5100.0,25050],["2012-03-14",4900.0,5000.0,4900.0,4900.0,6900],["2012-03-15",4700.0,5100.0,4700.0,5100.0,34220],["2012-03-16",5000.0,5200.0,4900.0,5000.0,16630],["2012-03-19",4800.0,5000.0,4800.0,4800.0,3550],["2012-03-20",4700.0,5000.0,4700.0,5000.0,7350],["2012-03-21",4800.0,5100.0,4800.0,5100.0,20900],["2012-03-22",4900.0,5100.0,4900.0,5000.0,12140],["2012-03-23",4900.0,5100.0,4900.0,5100.0,37050],["2012-03-26",5200.0,5200.0,5000.0,5100.0,73590],["2012-03-27",5100.0,5200.0,5000.0,5000.0,39680],["2012-03-28",5000.0,5200.0,4900.0,5100.0,22440],["2012-03-29",5100.0,5200.0,5000.0,5000.0,3110],["2012-03-30",5000.0,5000.0,4900.0,4900.0,33130],["2012-04-03",4900.0,5100.0,4900.0,5100.0,18260],["2012-04-04",5000.0,5100.0,4900.0,4900.0,14740],["2012-04-05",5000.0,5000.0,4900.0,4900.0,650],["2012-04-06",4900.0,5000.0,4900.0,5000.0,49340],["2012-04-09",5000.0,5100.0,5000.0,5100.0,21660],["2012-04-10",5100.0,5200.0,4900.0,5200.0,22770],["2012-04-11",5100.0,5300.0,5000.0,5300.0,23760],["2012-04-12",5300.0,5400.0,5200.0,5400.0,48360],["2012-04-13",5200.0,5400.0,5200.0,5200.0,29130],["2012-04-16",5200.0,5400.0,5200.0,5400.0,39240],["2012-04-17",5400.0,5600.0,5400.0,5600.0,50620],["2012-04-18",5400.0,5700.0,5400.0,5600.0,27450],["2012-04-19",5500.0,5600.0,5400.0,5400.0,33000],["2012-04-20",5400.0,5600.0,5400.0,5600.0,20860],["2012-04-23",5600.0,5700.0,5500.0,5500.0,24630],["2012-04-24",5500.0,5600.0,5400.0,5500.0,5100],["2012-04-25",5600.0,5600.0,5500.0,5600.0,34390],["2012-04-26",5600.0,5800.0,5600.0,5800.0,32660],["2012-04-27",5800.0,6000.0,5700.0,6000.0,66190],["2012-05-02",5900.0,6100.0,5900.0,6100.0,44170],["2012-05-03",6100.0,6400.0,5900.0,6400.0,74220],["2012-05-04",6400.0,6600.0,6400.0,6400.0,33190],["2012-05-07",6600.0,6700.0,6600.0,6700.0,73650],["2012-05-08",6900.0,7000.0,6800.0,6800.0,39320],["2012-05-09",6800.0,7000.0,6500.0,7000.0,67560],["2012-05-10",7000.0,7200.0,7000.0,7100.0,41880],["2012-05-11",6800.0,7100.0,6800.0,6800.0,44530],["2012-05-14",6500.0,6700.0,6500.0,6500.0,31460],["2012-05-15",6200.0,6300.0,6200.0,6200.0,40390],["2012-05-16",5900.0,6200.0,5900.0,6000.0,32360],["2012-05-17",6200.0,6200.0,5900.0,6100.0,12450],["2012-05-18",5800.0,6000.0,5800.0,5800.0,17230],["2012-05-21",5800.0,6000.0,5700.0,6000.0,23290],["2012-05-22",6000.0,6100.0,5700.0,6100.0,15600],["2012-05-23",5800.0,5800.0,5800.0,5800.0,5880],["2012-05-24",5600.0,5800.0,5600.0,5800.0,9980],["2012-05-25",5900.0,6000.0,5900.0,6000.0,14460],["2012-05-28",6100.0,6100.0,5800.0,5800.0,16840],["2012-05-29",5800.0,5800.0,5600.0,5600.0,10550],["2012-05-30",5600.0,5600.0,5400.0,5600.0,29020],["2012-05-31",5600.0,5600.0,5400.0,5400.0,18650],["2012-06-01",5400.0,5500.0,5300.0,5400.0,8760],["2012-06-04",5300.0,5300.0,5200.0,5200.0,14880],["2012-06-05",5400.0,5400.0,5400.0,5400.0,1040],["2012-06-06",5300.0,5400.0,5300.0,5300.0,2010],["2012-06-07",5400.0,5500.0,5400.0,5500.0,33840],["2012-06-08",5600.0,5600.0,5300.0,5600.0,30490],["2012-06-11",5600.0,5600.0,5500.0,5600.0,3510],["2012-06-12",5500.0,5600.0,5400.0,5600.0,13330],["2012-06-13",5400.0,5500.0,5400.0,5400.0,7500],["2012-06-14",5500.0,5500.0,5500.0,5500.0,2200],["2012-06-15",5400.0,5600.0,5400.0,5400.0,2230],["2012-06-18",5600.0,5600.0,5500.0,5500.0,220],["2012-06-19",5600.0,5600.0,5600.0,5600.0,1010],["2012-06-20",5400.0,5600.0,5400.0,5400.0,4950],["2012-06-21",5400.0,5500.0,5200.0,5500.0,4830],["2012-06-22",5500.0,5500.0,5300.0,5300.0,4420],["2012-06-25",5500.0,5500.0,5400.0,5400.0,1600],["2012-06-26",5200.0,5300.0,5200.0,5300.0,5600],["2012-06-27",5100.0,5100.0,5100.0,5100.0,2030],["2012-06-28",5100.0,5100.0,5100.0,5100.0,1100],["2012-06-29",5100.0,5200.0,4900.0,5200.0,3100],["2012-07-02",5200.0,5200.0,5200.0,5200.0,0],["2012-07-03",5000.0,5000.0,5000.0,5000.0,650],["2012-07-04",5000.0,5000.0,4800.0,5000.0,5500],["2012-07-05",4900.0,5000.0,4900.0,4900.0,1200],["2012-07-06",4900.0,5000.0,4900.0,4900.0,2000],["2012-07-09",4700.0,4800.0,4700.0,4800.0,1010],["2012-07-10",4800.0,4800.0,4800.0,4800.0,1000],["2012-07-11",4600.0,4800.0,4600.0,4800.0,7080],["2012-07-12",4800.0,4800.0,4700.0,4700.0,3040],["2012-07-13",4900.0,4900.0,4600.0,4800.0,10240],["2012-07-16",4700.0,4800.0,4600.0,4600.0,3000],["2012-07-17",4800.0,4800.0,4600.0,4600.0,120],["2012-07-18",4800.0,4800.0,4500.0,4600.0,9830],["2012-07-19",4700.0,4800.0,4500.0,4800.0,33240],["2012-07-20",4900.0,4900.0,4700.0,4900.0,12170],["2012-07-23",4800.0,4800.0,4700.0,4800.0,5000],["2012-07-24",4800.0,4800.0,4600.0,4600.0,4290],["2012-07-25",4600.0,4600.0,4500.0,4600.0,6520],["2012-07-26",4600.0,4800.0,4500.0,4700.0,13400],["2012-07-27",4500.0,4800.0,4500.0,4500.0,6630],["2012-07-30",4700.0,4700.0,4300.0,4600.0,41160],["2012-07-31",4400.0,4700.0,4400.0,4400.0,1040],["2012-08-01",4400.0,4500.0,4400.0,4500.0,1010],["2012-08-02",4600.0,4600.0,4600.0,4600.0,10],["2012-08-03",4500.0,4600.0,4500.0,4600.0,7690],["2012-08-06",4500.0,4700.0,4500.0,4600.0,9830],["2012-08-07",4500.0,4600.0,4500.0,4600.0,1130],["2012-08-08",4600.0,4600.0,4500.0,4500.0,4930],["2012-08-09",4400.0,4600.0,4400.0,4600.0,8430],["2012-08-10",4500.0,4500.0,4400.0,4500.0,8490],["2012-08-13",4400.0,4500.0,4300.0,4500.0,4630],["2012-08-14",4400.0,4600.0,4400.0,4600.0,1850],["2012-08-15",4600.0,4600.0,4400.0,4600.0,15600],["2012-08-16",4600.0,4600.0,4400.0,4400.0,7560],["2012-08-17",4400.0,4400.0,4300.0,4400.0,8320],["2012-08-20",4300.0,4400.0,4200.0,4300.0,24830],["2012-08-21",4200.0,4300.0,4100.0,4300.0,9820],["2012-08-22",4100.0,4200.0,4100.0,4100.0,10940],["2012-08-23",3900.0,3900.0,3900.0,3900.0,4770],["2012-08-24",3800.0,4000.0,3800.0,4000.0,45030],["2012-08-27",3800.0,3900.0,3800.0,3800.0,1620],["2012-08-28",3700.0,3700.0,3700.0,3700.0,17710],["2012-08-29",3600.0,3800.0,3600.0,3700.0,21160],["2012-08-30",3800.0,3800.0,3600.0,3700.0,23980],["2012-08-31",3700.0,3700.0,3600.0,3700.0,12690],["2012-09-04",3700.0,3800.0,3700.0,3800.0,20430],["2012-09-05",3700.0,3800.0,3700.0,3800.0,16430],["2012-09-06",3800.0,3800.0,3700.0,3800.0,8610],["2012-09-07",3800.0,3800.0,3700.0,3700.0,5080],["2012-09-10",3600.0,3600.0,3600.0,3600.0,3030],["2012-09-11",3500.0,3500.0,3500.0,3500.0,17640],["2012-09-12",3500.0,3600.0,3500.0,3600.0,30250],["2012-09-13",3500.0,3600.0,3500.0,3600.0,22780],["2012-09-14",3700.0,3700.0,3600.0,3600.0,10990],["2012-09-17",3500.0,3500.0,3500.0,3500.0,21210],["2012-09-18",3600.0,3600.0,3400.0,3400.0,9420],["2012-09-19",3500.0,3500.0,3300.0,3500.0,2310],["2012-09-20",3400.0,3400.0,3400.0,3400.0,20],["2012-09-21",3400.0,3500.0,3400.0,3500.0,4850],["2012-09-24",3500.0,3500.0,3400.0,3400.0,13450],["2012-09-25",3400.0,3500.0,3400.0,3500.0,2140],["2012-09-26",3500.0,3500.0,3500.0,3500.0,1010],["2012-09-27",3400.0,3500.0,3400.0,3500.0,1500],["2012-09-28",3400.0,3400.0,3400.0,3400.0,2520],["2012-10-01",3500.0,3500.0,3300.0,3300.0,9760],["2012-10-02",3300.0,3300.0,3200.0,3200.0,8850],["2012-10-03",3200.0,3300.0,3200.0,3300.0,6080],["2012-10-04",3300.0,3300.0,3200.0,3200.0,2480],["2012-10-05",3200.0,3200.0,3100.0,3100.0,6430],["2012-10-08",3200.0,3200.0,3200.0,3200.0,1000],["2012-10-09",3300.0,3300.0,3300.0,3300.0,12000],["2012-10-10",3400.0,3400.0,3400.0,3400.0,6360],["2012-10-11",3500.0,3500.0,3500.0,3500.0,5010],["2012-10-12",3500.0,3500.0,3400.0,3400.0,11230],["2012-10-15",3300.0,3300.0,3300.0,3300.0,10140],["2012-10-16",3400.0,3400.0,3300.0,3300.0,14520],["2012-10-17",3300.0,3300.0,3200.0,3300.0,17620],["2012-10-18",3300.0,3400.0,3300.0,3400.0,2370],["2012-10-19",3300.0,3300.0,3300.0,3300.0,1600],["2012-10-22",3200.0,3200.0,3200.0,3200.0,21000],["2012-10-23",3200.0,3200.0,3100.0,3200.0,4620],["2012-10-24",3100.0,3100.0,3100.0,3100.0,3100],["2012-10-25",3000.0,3000.0,3000.0,3000.0,30040],["2012-10-26",3100.0,3100.0,3000.0,3100.0,3150],["2012-10-29",3000.0,3100.0,3000.0,3100.0,2890],["2012-10-30",3000.0,3100.0,3000.0,3100.0,1010],["2012-10-31",3000.0,3000.0,3000.0,3000.0,15320],["2012-11-01",2900.0,3000.0,2900.0,3000.0,850],["2012-11-02",3000.0,3000.0,2900.0,2900.0,8670],["2012-11-05",3000.0,3000.0,3000.0,3000.0,10],["2012-11-06",2900.0,3000.0,2900.0,3000.0,1820],["2012-11-07",3000.0,3100.0,3000.0,3100.0,100],["2012-11-08",3000.0,3000.0,3000.0,3000.0,1870],["2012-11-09",3000.0,3000.0,2900.0,2900.0,3010],["2012-11-12",2900.0,3000.0,2900.0,3000.0,320],["2012-11-13",3000.0,3000.0,3000.0,3000.0,0],["2012-11-14",3100.0,3100.0,2900.0,2900.0,40],["2012-11-15",2900.0,3000.0,2800.0,2800.0,1360],["2012-11-16",2900.0,2900.0,2900.0,2900.0,10],["2012-11-19",2900.0,3000.0,2900.0,3000.0,2990],["2012-11-20",3000.0,3000.0,3000.0,3000.0,0],["2012-11-21",3000.0,3000.0,2900.0,3000.0,980],["2012-11-22",2900.0,2900.0,2900.0,2900.0,6000],["2012-11-23",3000.0,3000.0,2900.0,2900.0,450],["2012-11-26",3000.0,3000.0,2900.0,3000.0,4610],["2012-11-27",2900.0,2900.0,2900.0,2900.0,1920],["2012-11-28",3000.0,3000.0,2800.0,3000.0,4270],["2012-11-29",2900.0,3000.0,2900.0,2900.0,720],["2012-11-30",2800.0,2800.0,2800.0,2800.0,11000],["2012-12-03",2800.0,2900.0,2800.0,2900.0,1170],["2012-12-04",3000.0,3000.0,3000.0,3000.0,110],["2012-12-05",3000.0,3000.0,3000.0,3000.0,2710],["2012-12-06",2900.0,3000.0,2900.0,3000.0,13620],["2012-12-07",3000.0,3100.0,2900.0,3000.0,5710],["2012-12-10",3100.0,3100.0,3000.0,3100.0,1720],["2012-12-11",3000.0,3100.0,3000.0,3000.0,5540],["2012-12-12",3000.0,3100.0,3000.0,3100.0,9100],["2012-12-13",3000.0,3100.0,3000.0,3100.0,2620],["2012-12-14",3100.0,3100.0,3000.0,3100.0,45250],["2012-12-17",3100.0,3100.0,3000.0,3100.0,12940],["2012-12-18",3100.0,3100.0,3100.0,3100.0,1010],["2012-12-19",3100.0,3200.0,3000.0,3100.0,19190],["2012-12-20",3000.0,3200.0,3000.0,3100.0,16720],["2012-12-21",3000.0,3100.0,3000.0,3100.0,9970],["2012-12-24",3100.0,3100.0,3000.0,3100.0,18100],["2012-12-25",3000.0,3000.0,3000.0,3000.0,17220],["2012-12-26",3100.0,3100.0,3000.0,3100.0,3410],["2012-12-27",3100.0,3200.0,3100.0,3200.0,41060],["2012-12-28",3200.0,3300.0,3100.0,3300.0,158580],["2013-01-02",3400.0,3400.0,3300.0,3400.0,77280],["2013-01-03",3500.0,3500.0,3300.0,3300.0,30150],["2013-01-04",3300.0,3400.0,3300.0,3400.0,13910],["2013-01-07",3500.0,3500.0,3400.0,3500.0,24360],["2013-01-08",3400.0,3500.0,3400.0,3400.0,69040],["2013-01-09",3400.0,3500.0,3300.0,3300.0,104600],["2013-01-10",3400.0,3400.0,3200.0,3300.0,19140],["2013-01-11",3400.0,3400.0,3300.0,3400.0,44980],["2013-01-14",3400.0,3400.0,3300.0,3300.0,42650],["2013-01-15",3400.0,3500.0,3400.0,3500.0,26090],["2013-01-16",3500.0,3700.0,3500.0,3700.0,223810],["2013-01-17",3800.0,3800.0,3600.0,3800.0,85510],["2013-01-18",3700.0,3800.0,3600.0,3800.0,15820],["2013-01-21",3700.0,3700.0,3600.0,3600.0,26940],["2013-01-22",3400.0,3500.0,3400.0,3400.0,70860],["2013-01-23",3300.0,3400.0,3300.0,3300.0,13040],["2013-01-24",3300.0,3500.0,3300.0,3500.0,18980],["2013-01-25",3400.0,3500.0,3300.0,3400.0,19450],["2013-01-28",3400.0,3500.0,3400.0,3400.0,29530],["2013-01-29",3300.0,3600.0,3300.0,3400.0,21550],["2013-01-30",3500.0,3600.0,3500.0,3600.0,38010],["2013-01-31",3500.0,3700.0,3500.0,3700.0,24120],["2013-02-01",3700.0,3700.0,3500.0,3700.0,9140],["2013-02-04",3700.0,3700.0,3600.0,3700.0,9270],["2013-02-05",3600.0,3700.0,3500.0,3600.0,38480],["2013-02-06",3600.0,3600.0,3600.0,3600.0,19110],["2013-02-07",3500.0,3700.0,3500.0,3600.0,30340],["2013-02-08",3700.0,3800.0,3700.0,3700.0,22410],["2013-02-18",3800.0,3900.0,3700.0,3900.0,83360],["2013-02-19",4000.0,4100.0,3900.0,4100.0,76850],["2013-02-20",4100.0,4100.0,4000.0,4000.0,36180],["2013-02-21",4100.0,4100.0,3800.0,3800.0,167080],["2013-02-22",3800.0,4000.0,3700.0,3900.0,37070],["2013-02-25",3700.0,4000.0,3700.0,4000.0,6520],["2013-02-26",3800.0,4000.0,3800.0,3800.0,14520],["2013-02-27",3600.0,3800.0,3600.0,3700.0,27000],["2013-02-28",3800.0,3900.0,3700.0,3700.0,16870],["2013-03-01",3700.0,3900.0,3700.0,3700.0,41970],["2013-03-04",3800.0,3800.0,3500.0,3500.0,21360],["2013-03-05",3500.0,3600.0,3400.0,3400.0,1190],["2013-03-06",3600.0,3600.0,3400.0,3600.0,48090],["2013-03-07",3500.0,3800.0,3500.0,3700.0,6050],["2013-03-08",3700.0,3700.0,3600.0,3700.0,7250],["2013-03-11",3700.0,3800.0,3600.0,3800.0,4690],["2013-03-12",3800.0,3800.0,3600.0,3600.0,46580],["2013-03-13",3600.0,3600.0,3500.0,3500.0,370],["2013-03-14",3600.0,3600.0,3500.0,3600.0,7660],["2013-03-15",3500.0,3600.0,3500.0,3600.0,43920],["2013-03-18",3500.0,3600.0,3500.0,3600.0,13450],["2013-03-19",3600.0,3700.0,3500.0,3500.0,19690],["2013-03-20",3500.0,3600.0,3500.0,3600.0,17060],["2013-03-21",3600.0,3600.0,3600.0,3600.0,23720],["2013-03-22",3600.0,3600.0,3600.0,3600.0,0],["2013-03-25",3600.0,3600.0,3600.0,3600.0,2440],["2013-03-26",3600.0,3600.0,3600.0,3600.0,1200],["2013-03-27",3500.0,3600.0,3500.0,3600.0,22790],["2013-03-28",3500.0,3500.0,3500.0,3500.0,14030],["2013-03-29",3500.0,3500.0,3500.0,3500.0,1640],["2013-04-01",3500.0,3600.0,3500.0,3600.0,1550],["2013-04-02",3500.0,3700.0,3500.0,3700.0,7190],["2013-04-03",3700.0,3700.0,3500.0,3500.0,170],["2013-04-04",3500.0,3600.0,3500.0,3600.0,1580],["2013-04-05",3700.0,3700.0,3500.0,3600.0,4930],["2013-04-08",3600.0,3700.0,3600.0,3600.0,5150],["2013-04-09",3600.0,3700.0,3600.0,3700.0,13690],["2013-04-10",3700.0,3700.0,3600.0,3600.0,11910],["2013-04-11",3600.0,3600.0,3500.0,3600.0,4940],["2013-04-12",3600.0,3600.0,3500.0,3500.0,29370],["2013-04-15",3400.0,3500.0,3400.0,3500.0,16800],["2013-04-16",3300.0,3500.0,3300.0,3500.0,3850],["2013-04-17",3400.0,3500.0,3400.0,3500.0,4410],["2013-04-18",3500.0,3500.0,3500.0,3500.0,110],["2013-04-22",3500.0,3500.0,3500.0,3500.0,10],["2013-04-23",3400.0,3400.0,3300.0,3300.0,2790],["2013-04-24",3300.0,3400.0,3200.0,3400.0,3910],["2013-04-25",3400.0,3400.0,3400.0,3400.0,100],["2013-04-26",3300.0,3400.0,3300.0,3300.0,4610],["2013-05-02",3300.0,3300.0,3300.0,3300.0,2380],["2013-05-03",3400.0,3400.0,3300.0,3300.0,8560],["2013-05-06",3300.0,3400.0,3300.0,3400.0,3050],["2013-05-07",3300.0,3500.0,3300.0,3400.0,17460],["2013-05-08",3400.0,3500.0,3400.0,3500.0,19300],["2013-05-09",3400.0,3500.0,3400.0,3500.0,4100],["2013-05-10",3400.0,3400.0,3300.0,3300.0,6090],["2013-05-13",3300.0,3500.0,3300.0,3400.0,6160],["2013-05-14",3400.0,3500.0,3300.0,3400.0,9980],["2013-05-15",3300.0,3400.0,3300.0,3400.0,12120],["2013-05-16",3400.0,3400.0,3300.0,3400.0,2910],["2013-05-17",3300.0,3400.0,3200.0,3400.0,810],["2013-05-20",3200.0,3400.0,3200.0,3300.0,2540],["2013-05-21",3400.0,3400.0,3300.0,3400.0,14870],["2013-05-22",3300.0,3400.0,3300.0,3300.0,13390],["2013-05-23",3300.0,3400.0,3300.0,3400.0,2570],["2013-05-24",3400.0,3500.0,3400.0,3500.0,18710],["2013-05-27",3500.0,3600.0,3500.0,3600.0,6740],["2013-05-28",3500.0,3500.0,3500.0,3500.0,8760],["2013-05-29",3400.0,3600.0,3400.0,3500.0,19970],["2013-05-30",3400.0,3400.0,3300.0,3400.0,53610],["2013-05-31",3400.0,3500.0,3400.0,3500.0,46120],["2013-06-03",3500.0,3600.0,3400.0,3500.0,25280],["2013-06-04",3500.0,3700.0,3400.0,3600.0,46310],["2013-06-05",3600.0,3600.0,3500.0,3600.0,12920],["2013-06-06",3500.0,3600.0,3500.0,3500.0,26780],["2013-06-07",3500.0,3600.0,3400.0,3600.0,12660],["2013-06-10",3600.0,3600.0,3500.0,3600.0,4610],["2013-06-11",3600.0,3600.0,3400.0,3600.0,8480],["2013-06-12",3600.0,3600.0,3400.0,3500.0,9230],["2013-06-13",3500.0,3500.0,3400.0,3500.0,17210],["2013-06-14",3600.0,3600.0,3500.0,3600.0,10610],["2013-06-17",3500.0,3600.0,3400.0,3600.0,25450],["2013-06-18",3600.0,3600.0,3500.0,3500.0,5200],["2013-06-19",3500.0,3600.0,3400.0,3400.0,8450],["2013-06-20",3400.0,3500.0,3300.0,3500.0,12470],["2013-06-21",3500.0,3500.0,3400.0,3400.0,9730],["2013-06-24",3400.0,3500.0,3400.0,3500.0,180],["2013-06-25",3500.0,3500.0,3300.0,3400.0,20400],["2013-06-26",3400.0,3400.0,3400.0,3400.0,1020],["2013-06-27",3400.0,3400.0,3400.0,3400.0,1010],["2013-06-28",3400.0,3500.0,3300.0,3300.0,690],["2013-07-01",3400.0,3400.0,3300.0,3300.0,1800],["2013-07-02",3400.0,3400.0,3300.0,3400.0,21560],["2013-07-03",3400.0,3400.0,3300.0,3300.0,260],["2013-07-04",3400.0,3400.0,3400.0,3400.0,1210],["2013-07-05",3400.0,3400.0,3300.0,3400.0,6500],["2013-07-08",3400.0,3400.0,3300.0,3300.0,4360],["2013-07-09",3400.0,3400.0,3400.0,3400.0,70],["2013-07-10",3400.0,3400.0,3400.0,3400.0,900],["2013-07-11",3400.0,3400.0,3400.0,3400.0,0],["2013-07-12",3200.0,3400.0,3200.0,3400.0,2440],["2013-07-15",3300.0,3300.0,3200.0,3200.0,19150],["2013-07-16",3200.0,3200.0,3200.0,3200.0,5890],["2013-07-17",3300.0,3300.0,3200.0,3200.0,5340],["2013-07-18",3200.0,3300.0,3200.0,3300.0,10160],["2013-07-19",3200.0,3300.0,3200.0,3300.0,480],["2013-07-22",3300.0,3300.0,3300.0,3300.0,0],["2013-07-23",3100.0,3300.0,3100.0,3300.0,220],["2013-07-24",3100.0,3300.0,3100.0,3300.0,30],["2013-07-25",3300.0,3300.0,3200.0,3200.0,1150],["2013-07-26",3100.0,3100.0,3100.0,3100.0,730],["2013-07-29",3100.0,3100.0,2900.0,2900.0,10140],["2013-07-30",2800.0,2900.0,2700.0,2800.0,20490],["2013-07-31",2900.0,2900.0,2900.0,2900.0,580],["2013-08-01",2900.0,2900.0,2900.0,2900.0,1240],["2013-08-02",3000.0,3100.0,3000.0,3100.0,7220],["2013-08-05",3100.0,3100.0,3100.0,3100.0,10],["2013-08-06",3100.0,3100.0,3000.0,3000.0,1540],["2013-08-07",3100.0,3100.0,2900.0,3000.0,3090],["2013-08-08",3000.0,3100.0,2900.0,2900.0,1440],["2013-08-09",3000.0,3000.0,2900.0,2900.0,2100],["2013-08-12",2900.0,2900.0,2800.0,2800.0,3030],["2013-08-13",2800.0,2900.0,2700.0,2800.0,5330],["2013-08-14",2700.0,2700.0,2700.0,2700.0,10],["2013-08-15",2700.0,2800.0,2700.0,2800.0,2270],["2013-08-16",2800.0,2900.0,2700.0,2700.0,6040],["2013-08-19",2800.0,2800.0,2800.0,2800.0,10870],["2013-08-20",2900.0,2900.0,2900.0,2900.0,1900],["2013-08-21",3000.0,3100.0,3000.0,3100.0,25920],["2013-08-22",3000.0,3100.0,3000.0,3000.0,11080],["2013-08-23",3000.0,3000.0,2900.0,3000.0,4020],["2013-08-26",3000.0,3100.0,2900.0,3100.0,15230],["2013-08-27",2900.0,3100.0,2900.0,3100.0,11690],["2013-08-28",2900.0,3000.0,2900.0,2900.0,2920],["2013-08-29",3000.0,3000.0,2900.0,3000.0,50],["2013-08-30",2800.0,3000.0,2800.0,3000.0,2680],["2013-09-03",2900.0,3000.0,2900.0,3000.0,1760],["2013-09-04",3000.0,3000.0,2800.0,2800.0,10030],["2013-09-05",2900.0,2900.0,2800.0,2800.0,270],["2013-09-06",2800.0,2900.0,2700.0,2900.0,2750],["2013-09-09",2800.0,3000.0,2700.0,3000.0,1690],["2013-09-10",2900.0,2900.0,2800.0,2900.0,240],["2013-09-11",2900.0,2900.0,2700.0,2700.0,140],["2013-09-12",2800.0,2800.0,2700.0,2800.0,6040],["2013-09-13",2900.0,2900.0,2800.0,2900.0,13470],["2013-09-16",2800.0,2900.0,2800.0,2900.0,320],["2013-09-17",2900.0,2900.0,2800.0,2900.0,4330],["2013-09-18",2800.0,2900.0,2800.0,2800.0,56940],["2013-09-19",2800.0,2900.0,2800.0,2900.0,21810],["2013-09-20",2800.0,2900.0,2800.0,2900.0,1460],["2013-09-23",2900.0,3000.0,2900.0,3000.0,15970],["2013-09-24",2900.0,3100.0,2900.0,3000.0,26150],["2013-09-25",3100.0,3100.0,2900.0,2900.0,2570],["2013-09-26",2900.0,3100.0,2900.0,2900.0,24950],["2013-09-27",3000.0,3100.0,3000.0,3100.0,5010],["2013-09-30",3100.0,3200.0,3000.0,3200.0,5660],["2013-10-01",3100.0,3200.0,3000.0,3200.0,6250],["2013-10-02",3100.0,3300.0,3100.0,3300.0,19400],["2013-10-03",3200.0,3400.0,3200.0,3300.0,12360],["2013-10-04",3300.0,3400.0,3300.0,3400.0,16050],["2013-10-07",3200.0,3400.0,3200.0,3400.0,10800],["2013-10-08",3200.0,3300.0,3200.0,3300.0,8610],["2013-10-09",3200.0,3200.0,3200.0,3200.0,460],["2013-10-10",3200.0,3200.0,3100.0,3200.0,1230],["2013-10-11",3200.0,3200.0,3200.0,3200.0,10],["2013-10-14",3400.0,3400.0,3100.0,3300.0,3150],["2013-10-15",3300.0,3300.0,3200.0,3200.0,140],["2013-10-16",3100.0,3300.0,3100.0,3300.0,1700],["2013-10-17",3300.0,3300.0,3200.0,3200.0,6700],["2013-10-18",3200.0,3200.0,3100.0,3200.0,2330],["2013-10-21",3300.0,3300.0,3300.0,3300.0,130],["2013-10-22",3200.0,3300.0,3200.0,3300.0,1250],["2013-10-23",3300.0,3500.0,3100.0,3400.0,25290],["2013-10-24",3300.0,3600.0,3300.0,3600.0,42040],["2013-10-25",3600.0,3800.0,3600.0,3800.0,59160],["2013-10-28",3700.0,4000.0,3600.0,4000.0,42770],["2013-10-29",3800.0,3900.0,3800.0,3900.0,26430],["2013-10-30",3700.0,3900.0,3700.0,3900.0,23350],["2013-10-31",3800.0,3900.0,3700.0,3800.0,16520],["2013-11-01",3800.0,3800.0,3700.0,3800.0,52750],["2013-11-04",3800.0,4000.0,3700.0,4000.0,6360],["2013-11-05",4000.0,4200.0,4000.0,4200.0,16010],["2013-11-06",4100.0,4200.0,4100.0,4200.0,9440],["2013-11-07",4100.0,4100.0,4000.0,4000.0,6690],["2013-11-08",4000.0,4000.0,3900.0,4000.0,6210],["2013-11-11",4000.0,4000.0,4000.0,4000.0,2490],["2013-11-12",3900.0,4000.0,3800.0,3800.0,59230],["2013-11-13",3700.0,4000.0,3700.0,4000.0,16520],["2013-11-14",4000.0,4200.0,4000.0,4000.0,34960],["2013-11-15",4000.0,4200.0,4000.0,4200.0,113840],["2013-11-18",4400.0,4400.0,4400.0,4400.0,49000],["2013-11-19",4700.0,4700.0,4700.0,4700.0,37640],["2013-11-20",5000.0,5000.0,5000.0,5000.0,74700],["2013-11-21",5300.0,5300.0,5300.0,5300.0,175680],["2013-11-22",5500.0,5600.0,5400.0,5600.0,364200],["2013-11-25",5900.0,5900.0,5900.0,5900.0,6780],["2013-11-26",6300.0,6300.0,6300.0,6300.0,6260],["2013-11-27",6700.0,6700.0,6700.0,6700.0,1890],["2013-11-28",7100.0,7100.0,6900.0,7100.0,635120],["2013-11-29",7300.0,7300.0,6700.0,6700.0,79600],["2013-12-02",6700.0,6700.0,6300.0,6300.0,260],["2013-12-03",5900.0,6700.0,5900.0,6000.0,485440],["2013-12-04",6400.0,6400.0,6000.0,6000.0,227420],["2013-12-05",5600.0,6000.0,5600.0,6000.0,60110],["2013-12-06",5800.0,6000.0,5700.0,5800.0,98670],["2013-12-09",5800.0,5900.0,5400.0,5400.0,113620],["2013-12-10",5600.0,5700.0,5400.0,5500.0,60430],["2013-12-11",5400.0,5500.0,5200.0,5300.0,146020],["2013-12-12",5100.0,5100.0,5000.0,5100.0,52360],["2013-12-13",5100.0,5300.0,5000.0,5100.0,18930],["2013-12-16",5200.0,5200.0,4900.0,5100.0,88440],["2013-12-17",5300.0,5400.0,5300.0,5400.0,117160],["2013-12-18",5500.0,5700.0,5400.0,5700.0,136260],["2013-12-19",5900.0,5900.0,5600.0,5600.0,91030],["2013-12-20",5600.0,5700.0,5400.0,5400.0,59170],["2013-12-23",5300.0,5500.0,5200.0,5200.0,58370],["2013-12-24",5200.0,5500.0,5200.0,5500.0,153080],["2013-12-25",5500.0,5600.0,5500.0,5500.0,45680],["2013-12-26",5400.0,5500.0,5300.0,5300.0,23800],["2013-12-27",5400.0,5400.0,5200.0,5300.0,105550],["2013-12-30",5200.0,5500.0,5100.0,5100.0,46830],["2013-12-31",5200.0,5300.0,4900.0,5200.0,46560],["2014-01-02",5400.0,5400.0,5000.0,5100.0,25780],["2014-01-03",5000.0,5200.0,5000.0,5100.0,47340],["2014-01-06",5100.0,5300.0,5000.0,5300.0,27670],["2014-01-07",5300.0,5300.0,5100.0,5200.0,10170],["2014-01-08",5100.0,5200.0,5000.0,5200.0,24150],["2014-01-09",5100.0,5200.0,5000.0,5200.0,22580],["2014-01-10",5200.0,5200.0,5000.0,5100.0,14220],["2014-01-13",5100.0,5100.0,4900.0,5100.0,27330],["2014-01-14",5100.0,5100.0,4900.0,5000.0,28110],["2014-01-15",5100.0,5100.0,4900.0,5000.0,29740],["2014-01-16",5000.0,5000.0,4900.0,4900.0,18430],["2014-01-17",4800.0,5000.0,4700.0,4800.0,10450],["2014-01-20",4700.0,4700.0,4500.0,4600.0,36410],["2014-01-21",4600.0,4700.0,4500.0,4700.0,27400],["2014-01-22",5000.0,5000.0,4800.0,4900.0,27520],["2014-01-23",4900.0,4900.0,4700.0,4700.0,10580],["2014-01-24",4700.0,4800.0,4600.0,4800.0,20430],["2014-01-27",4900.0,4900.0,4800.0,4900.0,120],["2014-02-06",5000.0,5000.0,4900.0,5000.0,1060],["2014-02-07",5000.0,5000.0,4800.0,4800.0,22080],["2014-02-10",4700.0,4900.0,4700.0,4900.0,27360],["2014-02-11",4900.0,5100.0,4800.0,4900.0,71940],["2014-02-12",5000.0,5100.0,4900.0,5100.0,40650],["2014-02-13",5200.0,5200.0,5000.0,5100.0,46940],["2014-02-14",5100.0,5200.0,5000.0,5200.0,37660],["2014-02-17",5200.0,5500.0,5100.0,5500.0,220840],["2014-02-18",5700.0,5700.0,5400.0,5600.0,69200],["2014-02-19",5700.0,5700.0,5400.0,5400.0,50200],["2014-02-20",5400.0,5500.0,5100.0,5100.0,117340],["2014-02-21",5100.0,5200.0,4800.0,5200.0,42630],["2014-02-24",5200.0,5500.0,5000.0,5200.0,10320],["2014-02-25",5200.0,5400.0,5100.0,5400.0,35950],["2014-02-26",5400.0,5400.0,5200.0,5300.0,21300],["2014-02-27",5400.0,5400.0,5200.0,5200.0,25520],["2014-02-28",5400.0,5400.0,5100.0,5200.0,18330],["2014-03-03",5300.0,5400.0,4900.0,5400.0,35350],["2014-03-04",5100.0,5300.0,5100.0,5100.0,13270],["2014-03-05",5100.0,5400.0,5100.0,5300.0,10130],["2014-03-06",5200.0,5300.0,5200.0,5300.0,40200],["2014-03-07",5200.0,5600.0,5200.0,5600.0,279880],["2014-03-10",5800.0,5900.0,5700.0,5900.0,183120],["2014-03-11",6200.0,6300.0,6000.0,6200.0,142610],["2014-03-12",6000.0,6000.0,5800.0,5800.0,264800],["2014-03-13",5600.0,5900.0,5600.0,5800.0,49380],["2014-03-14",5800.0,6100.0,5700.0,6100.0,123320],["2014-03-17",6200.0,6500.0,6100.0,6400.0,194740],["2014-03-18",6400.0,6400.0,6100.0,6200.0,101280],["2014-03-19",6200.0,6600.0,6200.0,6600.0,304550],["2014-03-20",6600.0,6900.0,6500.0,6600.0,164040],["2014-03-21",6600.0,6700.0,6500.0,6700.0,123240],["2014-03-24",6800.0,7100.0,6800.0,7100.0,171550],["2014-03-25",7100.0,7300.0,6900.0,7100.0,121020],["2014-03-26",7100.0,7100.0,6700.0,6700.0,197830],["2014-03-27",6600.0,6700.0,6300.0,6700.0,145220],["2014-03-28",6800.0,6800.0,6500.0,6700.0,33860],["2014-03-31",6500.0,6500.0,6300.0,6500.0,36770],["2014-04-01",6300.0,6400.0,6100.0,6100.0,56390],["2014-04-02",6000.0,6000.0,5700.0,5700.0,83700],["2014-04-03",6000.0,6000.0,5900.0,6000.0,40720],["2014-04-04",6300.0,6300.0,5900.0,6000.0,20620],["2014-04-07",6100.0,6100.0,5800.0,5800.0,13050],["2014-04-08",5800.0,6100.0,5800.0,6100.0,25060],["2014-04-10",6100.0,6400.0,5900.0,5900.0,13360],["2014-04-11",5900.0,6200.0,5800.0,6200.0,30660],["2014-04-14",6200.0,6300.0,5800.0,6100.0,7510],["2014-04-15",6100.0,6100.0,5700.0,6000.0,38460],["2014-04-16",5700.0,6000.0,5600.0,6000.0,16160],["2014-04-17",6000.0,6000.0,5600.0,5600.0,11570],["2014-04-18",5700.0,5700.0,5300.0,5700.0,33640],["2014-04-21",5900.0,5900.0,5400.0,5700.0,29750],["2014-04-22",5800.0,5800.0,5400.0,5700.0,10150],["2014-04-23",5800.0,5900.0,5400.0,5800.0,36610],["2014-04-24",5500.0,5900.0,5500.0,5900.0,7310],["2014-04-25",6000.0,6000.0,5900.0,5900.0,28590],["2014-04-28",5900.0,6000.0,5500.0,5800.0,22940],["2014-04-29",5500.0,5700.0,5500.0,5700.0,15780],["2014-05-05",5500.0,5700.0,5400.0,5400.0,43060],["2014-05-06",5200.0,5200.0,5100.0,5100.0,57990],["2014-05-07",5000.0,5300.0,5000.0,5300.0,1400],["2014-05-08",5100.0,5100.0,5000.0,5000.0,7190],["2014-05-09",4800.0,5000.0,4700.0,4800.0,61590],["2014-05-12",4800.0,4800.0,4500.0,4500.0,34250],["2014-05-13",4300.0,4500.0,4200.0,4200.0,30170],["2014-05-14",4000.0,4400.0,4000.0,4400.0,57510],["2014-05-15",4700.0,4700.0,4100.0,4600.0,16520],["2014-05-16",4400.0,4700.0,4300.0,4700.0,33390],["2014-05-19",4600.0,4800.0,4500.0,4800.0,14590],["2014-05-20",4900.0,4900.0,4600.0,4900.0,14560],["2014-05-21",4700.0,5100.0,4600.0,5000.0,53440],["2014-05-22",5100.0,5100.0,4700.0,4700.0,27950],["2014-05-23",4800.0,4800.0,4600.0,4800.0,13260],["2014-05-26",4600.0,4900.0,4600.0,4900.0,14370],["2014-05-27",4800.0,5100.0,4800.0,4900.0,45690],["2014-05-28",5000.0,5000.0,5000.0,5000.0,3410],["2014-05-29",5000.0,5000.0,4700.0,4900.0,59990],["2014-05-30",4700.0,4800.0,4600.0,4800.0,34240],["2014-06-02",4700.0,4800.0,4700.0,4800.0,1370],["2014-06-03",4500.0,4800.0,4500.0,4700.0,4480],["2014-06-04",4500.0,4600.0,4400.0,4400.0,39080],["2014-06-05",4700.0,4700.0,4400.0,4700.0,13470],["2014-06-06",4800.0,4800.0,4500.0,4800.0,3220],["2014-06-09",4800.0,4900.0,4800.0,4900.0,13630],["2014-06-10",4700.0,4900.0,4600.0,4900.0,9570],["2014-06-11",4800.0,5000.0,4700.0,5000.0,21130],["2014-06-12",4800.0,5000.0,4800.0,4900.0,33760],["2014-06-13",4900.0,4900.0,4800.0,4900.0,17730],["2014-06-16",5000.0,5000.0,4600.0,4900.0,263530],["2014-06-17",4800.0,4900.0,4800.0,4800.0,18350],["2014-06-18",4900.0,4900.0,4800.0,4900.0,80940],["2014-06-19",4900.0,4900.0,4600.0,4900.0,37240],["2014-06-20",4900.0,4900.0,4700.0,4800.0,10140],["2014-06-23",4800.0,4900.0,4800.0,4800.0,420],["2014-06-24",4800.0,4800.0,4800.0,4800.0,10],["2014-06-25",4900.0,4900.0,4600.0,4700.0,21030],["2014-06-26",4700.0,4900.0,4700.0,4800.0,3660],["2014-06-27",4800.0,4900.0,4800.0,4800.0,2610],["2014-06-30",4800.0,4900.0,4700.0,4800.0,1430],["2014-07-01",4800.0,4900.0,4800.0,4900.0,23750],["2014-07-02",4900.0,4900.0,4700.0,4900.0,10350],["2014-07-03",4900.0,5000.0,4900.0,5000.0,54200],["2014-07-04",5000.0,5000.0,4900.0,4900.0,22070],["2014-07-07",5000.0,5000.0,4800.0,5000.0,72840],["2014-07-08",4900.0,5000.0,4900.0,5000.0,37170],["2014-07-09",5000.0,5300.0,5000.0,5300.0,155110],["2014-07-10",5400.0,5500.0,5200.0,5300.0,107550],["2014-07-11",5300.0,5300.0,5100.0,5300.0,29780],["2014-07-14",5200.0,5300.0,5000.0,5100.0,26100],["2014-07-15",5200.0,5200.0,5100.0,5200.0,28970],["2014-07-16",5400.0,5400.0,5100.0,5200.0,27020],["2014-07-17",5300.0,5300.0,5000.0,5100.0,60970],["2014-07-18",5200.0,5200.0,5000.0,5200.0,11650],["2014-07-21",5100.0,5200.0,5000.0,5100.0,13510],["2014-07-22",5200.0,5200.0,5100.0,5100.0,72670],["2014-07-23",5300.0,5400.0,5200.0,5400.0,90180],["2014-07-24",5400.0,5700.0,5400.0,5700.0,200940],["2014-07-25",5900.0,6000.0,5500.0,5500.0,125010],["2014-07-28",5300.0,5500.0,5200.0,5400.0,94170],["2014-07-29",5200.0,5400.0,5200.0,5400.0,31650],["2014-07-30",5500.0,5500.0,5200.0,5200.0,18440],["2014-07-31",5500.0,5500.0,5300.0,5400.0,9130],["2014-08-01",5400.0,5400.0,5200.0,5400.0,20030],["2014-08-04",5400.0,5700.0,5400.0,5700.0,188630],["2014-08-05",5900.0,6000.0,5900.0,6000.0,228880],["2014-08-06",6300.0,6300.0,5900.0,6000.0,111080],["2014-08-07",5900.0,6000.0,5700.0,6000.0,95010],["2014-08-08",6000.0,6000.0,5700.0,5800.0,76340],["2014-08-11",5800.0,5900.0,5700.0,5700.0,35510],["2014-08-12",5700.0,5900.0,5700.0,5800.0,75490],["2014-08-13",5800.0,5900.0,5600.0,5900.0,16720],["2014-08-14",5900.0,5900.0,5700.0,5900.0,40430],["2014-08-15",5800.0,5900.0,5600.0,5800.0,35690],["2014-08-18",5700.0,5900.0,5700.0,5900.0,84540],["2014-08-19",5800.0,5900.0,5700.0,5900.0,39980],["2014-08-20",5700.0,5900.0,5700.0,5800.0,18380],["2014-08-21",5800.0,5800.0,5700.0,5700.0,23640],["2014-08-22",5700.0,5900.0,5700.0,5800.0,31540],["2014-08-25",5800.0,5900.0,5800.0,5800.0,41390],["2014-08-26",5800.0,5800.0,5600.0,5800.0,34180],["2014-08-27",5800.0,6000.0,5800.0,5900.0,77500],["2014-08-28",5900.0,5900.0,5800.0,5900.0,24130],["2014-08-29",5900.0,6000.0,5800.0,5900.0,58490],["2014-09-03",6000.0,6100.0,5900.0,6100.0,135380],["2014-09-04",6200.0,6500.0,6200.0,6400.0,289600],["2014-09-05",6500.0,6700.0,6500.0,6700.0,144660],["2014-09-08",6800.0,6800.0,6500.0,6700.0,84260],["2014-09-09",6600.0,6600.0,6300.0,6300.0,162970],["2014-09-10",6000.0,6300.0,5900.0,6300.0,102030],["2014-09-11",6500.0,6500.0,6200.0,6400.0,65860],["2014-09-12",6500.0,6700.0,6300.0,6700.0,239840],["2014-09-15",7000.0,7000.0,6700.0,6800.0,241270],["2014-09-16",6700.0,6900.0,6500.0,6700.0,150230],["2014-09-17",6800.0,7100.0,6800.0,6900.0,323800],["2014-09-18",7000.0,7100.0,6700.0,6800.0,140060],["2014-09-19",6800.0,6900.0,6600.0,6700.0,75030],["2014-09-22",6700.0,6800.0,6400.0,6400.0,111360],["2014-09-23",6400.0,6500.0,6300.0,6300.0,53640],["2014-09-24",6400.0,6400.0,6300.0,6400.0,22300],["2014-09-25",6500.0,6600.0,6400.0,6600.0,6690],["2014-09-26",6700.0,6700.0,6400.0,6500.0,9860],["2014-09-29",6400.0,6500.0,6300.0,6400.0,21550],["2014-09-30",6400.0,6400.0,6200.0,6400.0,20340],["2014-10-01",6400.0,6500.0,6300.0,6400.0,69530],["2014-10-02",6400.0,6700.0,6400.0,6600.0,267700],["2014-10-03",6600.0,6700.0,6600.0,6700.0,53370],["2014-10-06",6700.0,7000.0,6700.0,6900.0,95630],["2014-10-07",6900.0,6900.0,6700.0,6800.0,54320],["2014-10-08",6700.0,7200.0,6700.0,7200.0,378340],["2014-10-09",7600.0,7700.0,7300.0,7400.0,226040],["2014-10-10",7500.0,7500.0,7000.0,7100.0,116800],["2014-10-13",7200.0,7200.0,6900.0,6900.0,93600],["2014-10-14",7100.0,7100.0,6800.0,6900.0,107870],["2014-10-15",6700.0,6900.0,6600.0,6800.0,162800],["2014-10-16",6600.0,6800.0,6400.0,6600.0,61260],["2014-10-17",6500.0,6700.0,6300.0,6700.0,41240],["2014-10-20",6700.0,6700.0,6600.0,6700.0,3700],["2014-10-21",6700.0,6700.0,6300.0,6700.0,134260],["2014-10-22",6700.0,6700.0,6400.0,6600.0,35310],["2014-10-23",6300.0,6500.0,6300.0,6400.0,98500],["2014-10-24",6200.0,6400.0,6100.0,6300.0,21240],["2014-10-27",6300.0,6400.0,6100.0,6100.0,79250],["2014-10-28",5900.0,6300.0,5900.0,6300.0,31250],["2014-10-29",6400.0,6500.0,6200.0,6500.0,14310],["2014-10-30",6300.0,6400.0,6300.0,6400.0,8300],["2014-10-31",6400.0,6400.0,6300.0,6300.0,38410],["2014-11-03",6400.0,6600.0,6400.0,6500.0,105950],["2014-11-04",6600.0,6600.0,6400.0,6500.0,14220],["2014-11-05",6600.0,6600.0,6300.0,6500.0,15750],["2014-11-06",6500.0,6500.0,6300.0,6500.0,7630],["2014-11-07",6400.0,6500.0,6400.0,6400.0,22750],["2014-11-10",6400.0,6500.0,6400.0,6500.0,22360],["2014-11-11",6400.0,6500.0,6400.0,6500.0,27410],["2014-11-12",6400.0,6600.0,6400.0,6500.0,65040],["2014-11-13",6600.0,6600.0,6500.0,6600.0,36590],["2014-11-14",6500.0,6600.0,6500.0,6600.0,70080],["2014-11-17",6600.0,6900.0,6600.0,6700.0,161730],["2014-11-18",6800.0,7000.0,6700.0,6800.0,236540],["2014-11-19",6700.0,6700.0,6500.0,6600.0,26000],["2014-11-20",6600.0,6800.0,6500.0,6700.0,54750],["2014-11-21",6800.0,6800.0,6500.0,6600.0,62340],["2014-11-24",6700.0,6700.0,6400.0,6600.0,37680],["2014-11-25",6400.0,6600.0,6400.0,6400.0,13040],["2014-11-26",6500.0,6600.0,6400.0,6400.0,60490],["2014-11-27",6500.0,6700.0,6500.0,6500.0,88100],["2014-11-28",6700.0,6700.0,6500.0,6600.0,7180],["2014-12-01",6700.0,6700.0,6600.0,6700.0,15210],["2014-12-02",6700.0,6700.0,6500.0,6600.0,41250],["2014-12-03",6600.0,6800.0,6600.0,6700.0,30910],["2014-12-04",6800.0,6800.0,6700.0,6700.0,25880],["2014-12-05",6800.0,6800.0,6700.0,6700.0,30450],["2014-12-08",6800.0,6800.0,6700.0,6800.0,4960],["2014-12-09",6800.0,6800.0,6500.0,6600.0,16370],["2014-12-10",6600.0,6700.0,6500.0,6700.0,16240],["2014-12-11",6700.0,6700.0,6600.0,6600.0,8260],["2014-12-12",6600.0,6700.0,6500.0,6700.0,13300],["2014-12-15",6500.0,6700.0,6500.0,6700.0,6310],["2014-12-16",6600.0,6600.0,6500.0,6600.0,5380],["2014-12-17",6500.0,6500.0,6200.0,6400.0,31860],["2014-12-18",6500.0,6800.0,6500.0,6500.0,13440],["2014-12-19",6100.0,6400.0,6100.0,6100.0,74630],["2014-12-22",6000.0,6200.0,5700.0,6000.0,37650],["2014-12-23",6000.0,6000.0,5600.0,5700.0,49170],["2014-12-24",5700.0,5900.0,5700.0,5800.0,19990],["2014-12-25",6000.0,6000.0,5800.0,5800.0,15510],["2014-12-26",5700.0,5800.0,5700.0,5800.0,1710],["2014-12-29",5700.0,5700.0,5400.0,5400.0,13500],["2014-12-30",5500.0,5500.0,5100.0,5300.0,22530],["2014-12-31",5400.0,5600.0,5400.0,5600.0,25640],["2015-01-05",5800.0,5800.0,5600.0,5800.0,23730],["2015-01-06",5900.0,5900.0,5600.0,5800.0,1570],["2015-01-07",5800.0,5800.0,5700.0,5700.0,22980],["2015-01-08",5700.0,5700.0,5600.0,5700.0,8100],["2015-01-09",5600.0,5600.0,5500.0,5600.0,10800],["2015-01-12",5700.0,5700.0,5500.0,5700.0,10520],["2015-01-13",5700.0,5700.0,5600.0,5600.0,630],["2015-01-14",5600.0,5700.0,5600.0,5700.0,12140],["2015-01-15",5600.0,5700.0,5600.0,5600.0,8630],["2015-01-16",5600.0,5800.0,5600.0,5800.0,1120],["2015-01-19",5500.0,5600.0,5500.0,5500.0,11680],["2015-01-20",5700.0,5700.0,5500.0,5600.0,1580],["2015-01-21",5700.0,5700.0,5500.0,5700.0,5340],["2015-01-22",5700.0,5700.0,5500.0,5600.0,35430],["2015-01-23",5500.0,5600.0,5400.0,5400.0,30610],["2015-01-26",5500.0,5500.0,5400.0,5400.0,27930],["2015-01-27",5500.0,5500.0,5300.0,5300.0,43790],["2015-01-28",5400.0,5400.0,5200.0,5200.0,11530],["2015-01-29",5100.0,5500.0,5100.0,5200.0,3350],["2015-01-30",5400.0,5400.0,5000.0,5200.0,7460],["2015-02-02",5000.0,5200.0,4900.0,4900.0,88640],["2015-02-03",5000.0,5000.0,4700.0,5000.0,10710],["2015-02-04",5000.0,5000.0,5000.0,5000.0,12110],["2015-02-05",4800.0,5000.0,4800.0,5000.0,12830],["2015-02-06",5000.0,5100.0,5000.0,5100.0,18820],["2015-02-09",5100.0,5100.0,4800.0,4900.0,22280],["2015-02-10",5000.0,5100.0,4900.0,5100.0,19280],["2015-02-11",5100.0,5200.0,5000.0,5200.0,17040],["2015-02-12",5200.0,5200.0,4900.0,4900.0,10210],["2015-02-13",5000.0,5000.0,4800.0,5000.0,30650],["2015-02-24",5100.0,5100.0,5100.0,5100.0,40],["2015-02-25",5100.0,5200.0,5100.0,5100.0,5890],["2015-02-26",5200.0,5200.0,5000.0,5100.0,11030],["2015-02-27",5000.0,5200.0,5000.0,5200.0,6280],["2015-03-02",5200.0,5200.0,5000.0,5000.0,2910],["2015-03-03",5100.0,5100.0,4900.0,5100.0,10190],["2015-03-04",5200.0,5300.0,5100.0,5200.0,53550],["2015-03-05",5300.0,5300.0,5200.0,5200.0,40230],["2015-03-06",5300.0,5300.0,5200.0,5200.0,3340],["2015-03-09",5300.0,5300.0,5200.0,5200.0,10850],["2015-03-10",5300.0,5300.0,5200.0,5200.0,11530],["2015-03-11",5200.0,5300.0,5200.0,5300.0,75520],["2015-03-12",5300.0,5400.0,5300.0,5300.0,63680],["2015-03-13",5300.0,5500.0,5300.0,5500.0,22790],["2015-03-16",5600.0,5600.0,5300.0,5500.0,48640],["2015-03-17",5400.0,5400.0,5300.0,5400.0,3330],["2015-03-18",5400.0,5400.0,5300.0,5400.0,63600],["2015-03-19",5300.0,5500.0,5300.0,5400.0,12890],["2015-03-20",5400.0,5400.0,5300.0,5300.0,16390],["2015-03-23",5400.0,5400.0,5300.0,5300.0,24010],["2015-03-24",5300.0,5300.0,5200.0,5300.0,2030],["2015-03-25",5300.0,5300.0,5200.0,5200.0,120],["2015-03-26",5400.0,5400.0,5100.0,5200.0,5730],["2015-03-27",5200.0,5200.0,5100.0,5200.0,2050],["2015-03-30",5000.0,5300.0,5000.0,5100.0,5450],["2015-03-31",5100.0,5200.0,5000.0,5200.0,6780],["2015-04-01",5200.0,5200.0,5000.0,5000.0,8570],["2015-04-02",5000.0,5200.0,5000.0,5200.0,2420],["2015-04-03",5200.0,5200.0,5000.0,5000.0,810],["2015-04-06",5200.0,5200.0,4900.0,5100.0,8620],["2015-04-07",5100.0,5100.0,5100.0,5100.0,900],["2015-04-08",5100.0,5200.0,5100.0,5100.0,4340],["2015-04-09",5200.0,5200.0,5100.0,5100.0,3150],["2015-04-10",5200.0,5200.0,5100.0,5200.0,5250],["2015-04-13",5200.0,5400.0,5200.0,5200.0,17950],["2015-04-14",5200.0,5300.0,5200.0,5200.0,24270],["2015-04-15",5100.0,5200.0,5100.0,5100.0,2010],["2015-04-16",5200.0,5200.0,5100.0,5100.0,2000],["2015-04-17",5200.0,5200.0,5000.0,5200.0,6260],["2015-04-20",5200.0,5200.0,5200.0,5200.0,20000],["2015-04-21",5200.0,5200.0,5000.0,5200.0,15820],["2015-04-22",5200.0,5200.0,5200.0,5200.0,10],["2015-04-23",5200.0,5200.0,5200.0,5200.0,110],["2015-04-24",5200.0,5200.0,5100.0,5200.0,60],["2015-04-27",5200.0,5200.0,5000.0,5100.0,1380],["2015-05-04",5100.0,5100.0,4800.0,5000.0,30820],["2015-05-05",4700.0,5100.0,4700.0,5000.0,8780],["2015-05-06",4700.0,4900.0,4700.0,4900.0,9010],["2015-05-07",5000.0,5000.0,4600.0,4900.0,540],["2015-05-08",4900.0,4900.0,4700.0,4800.0,2040],["2015-05-11",4800.0,4800.0,4800.0,4800.0,150],["2015-05-12",4800.0,4800.0,4600.0,4800.0,1280],["2015-05-13",4800.0,5100.0,4600.0,4800.0,12760],["2015-05-14",4800.0,4800.0,4500.0,4600.0,28330],["2015-05-15",4800.0,4800.0,4500.0,4700.0,5040],["2015-05-18",4600.0,4700.0,4500.0,4700.0,8300],["2015-05-19",4700.0,4700.0,4500.0,4700.0,530],["2015-05-20",4700.0,4900.0,4700.0,4800.0,2930],["2015-05-21",4800.0,4900.0,4500.0,4900.0,2850],["2015-05-22",5000.0,5000.0,4900.0,5000.0,220],["2015-05-25",4700.0,5000.0,4700.0,5000.0,1320],["2015-05-26",4700.0,5000.0,4700.0,4900.0,30880],["2015-05-27",4900.0,4900.0,4900.0,4900.0,510],["2015-05-28",4900.0,4900.0,4700.0,4700.0,1820],["2015-05-29",4900.0,4900.0,4800.0,4800.0,27780],["2015-06-01",4800.0,4900.0,4700.0,4700.0,18540],["2015-06-02",4900.0,4900.0,4700.0,4700.0,2730],["2015-06-03",4700.0,4800.0,4700.0,4800.0,6810],["2015-06-04",4700.0,4900.0,4700.0,4900.0,4830],["2015-06-05",4700.0,4800.0,4600.0,4800.0,12750],["2015-06-08",4900.0,5000.0,4700.0,5000.0,21800],["2015-06-09",4900.0,4900.0,4800.0,4800.0,12360],["2015-06-10",4800.0,4900.0,4800.0,4800.0,11560],["2015-06-11",4900.0,4900.0,4800.0,4900.0,3090],["2015-06-12",4800.0,4900.0,4800.0,4900.0,200],["2015-06-15",4800.0,5000.0,4800.0,4900.0,6940],["2015-06-16",4900.0,5200.0,4900.0,4900.0,53620],["2015-06-17",5100.0,5100.0,4900.0,5000.0,1200],["2015-06-18",5000.0,5000.0,4900.0,5000.0,620],["2015-06-19",5000.0,5200.0,5000.0,5000.0,73470],["2015-06-22",5000.0,5000.0,4800.0,5000.0,30090],["2015-06-23",4900.0,5100.0,4900.0,5100.0,22700],["2015-06-24",5100.0,5200.0,5000.0,5100.0,54310],["2015-06-25",5100.0,5100.0,5000.0,5000.0,4400],["2015-06-26",4900.0,4900.0,4900.0,4900.0,180],["2015-06-29",5000.0,5000.0,4900.0,4900.0,120],["2015-06-30",4900.0,4900.0,4900.0,4900.0,60],["2015-07-01",4800.0,4900.0,4600.0,4800.0,53160],["2015-07-02",4900.0,4900.0,4900.0,4900.0,4770],["2015-07-03",4800.0,4900.0,4700.0,4700.0,12720],["2015-07-06",4900.0,4900.0,4700.0,4800.0,30210],["2015-07-07",4700.0,4700.0,4700.0,4700.0,15510],["2015-07-08",4600.0,4800.0,4600.0,4700.0,7150],["2015-07-09",4700.0,4800.0,4600.0,4600.0,13760],["2015-07-10",4600.0,4800.0,4600.0,4700.0,5050],["2015-07-13",4700.0,4700.0,4700.0,4700.0,1010],["2015-07-14",4700.0,4700.0,4500.0,4600.0,13360],["2015-07-15",4600.0,4600.0,4500.0,4500.0,3650],["2015-07-16",4600.0,4600.0,4500.0,4600.0,4520],["2015-07-17",4700.0,4800.0,4600.0,4700.0,2140],["2015-07-20",4600.0,4600.0,4600.0,4600.0,550],["2015-07-21",4600.0,4600.0,4400.0,4400.0,10490],["2015-07-22",4400.0,4600.0,4200.0,4500.0,2730],["2015-07-23",4500.0,4500.0,4300.0,4300.0,11110],["2015-07-24",4300.0,4400.0,4200.0,4400.0,10340],["2015-07-27",4400.0,4400.0,4200.0,4200.0,610],["2015-07-28",4400.0,4400.0,4100.0,4100.0,5170],["2015-07-29",4000.0,4300.0,3900.0,4200.0,23040],["2015-07-30",4300.0,4300.0,4000.0,4300.0,32550],["2015-07-31",4300.0,4400.0,4100.0,4300.0,13840],["2015-08-03",4100.0,4200.0,4100.0,4200.0,20470],["2015-08-04",4200.0,4400.0,4100.0,4300.0,13300],["2015-08-05",4400.0,4400.0,4300.0,4300.0,15540],["2015-08-06",4300.0,4400.0,4200.0,4200.0,10420],["2015-08-07",4300.0,4400.0,4200.0,4300.0,16610],["2015-08-10",4300.0,4400.0,4300.0,4300.0,8500],["2015-08-11",4100.0,4400.0,4100.0,4400.0,15140],["2015-08-12",4100.0,4400.0,4100.0,4100.0,7160],["2015-08-13",4300.0,4300.0,4100.0,4200.0,3060],["2015-08-14",4200.0,4300.0,4000.0,4000.0,16480],["2015-08-17",4100.0,4100.0,3900.0,3900.0,5720],["2015-08-18",4000.0,4100.0,3900.0,4100.0,6930],["2015-08-19",4100.0,4200.0,4100.0,4100.0,4410],["2015-08-20",4000.0,4000.0,4000.0,4000.0,20],["2015-08-21",4000.0,4000.0,3900.0,3900.0,8610],["2015-08-24",3900.0,4100.0,3700.0,3700.0,12040],["2015-08-25",3800.0,3900.0,3600.0,3900.0,1110],["2015-08-26",3900.0,4000.0,3900.0,3900.0,6020],["2015-08-27",4000.0,4000.0,4000.0,4000.0,210],["2015-08-28",3900.0,4000.0,3900.0,4000.0,12210],["2015-08-31",4000.0,4000.0,4000.0,4000.0,1000],["2015-09-01",4000.0,4000.0,4000.0,4000.0,6000],["2015-09-03",3900.0,3900.0,3900.0,3900.0,5510],["2015-09-04",4000.0,4000.0,4000.0,4000.0,10],["2015-09-07",4000.0,4000.0,4000.0,4000.0,200],["2015-09-08",4000.0,4000.0,4000.0,4000.0,0],["2015-09-09",4000.0,4000.0,3900.0,3900.0,280],["2015-09-10",4000.0,4000.0,3900.0,3900.0,1110],["2015-09-11",3900.0,3900.0,3800.0,3800.0,1300],["2015-09-14",4000.0,4000.0,3800.0,3900.0,11050],["2015-09-15",4000.0,4000.0,3900.0,4000.0,5130],["2015-09-16",3800.0,4100.0,3800.0,4100.0,20],["2015-09-17",4100.0,4100.0,3900.0,4000.0,2440],["2015-09-18",4000.0,4000.0,4000.0,4000.0,0],["2015-09-21",4000.0,4000.0,4000.0,4000.0,0],["2015-09-22",3900.0,3900.0,3800.0,3800.0,7340],["2015-09-23",3800.0,4000.0,3800.0,4000.0,14140],["2015-09-24",3800.0,4000.0,3800.0,4000.0,20],["2015-09-25",3800.0,4000.0,3800.0,3900.0,3040],["2015-09-28",4000.0,4000.0,3900.0,3900.0,2050],["2015-09-29",3800.0,3900.0,3800.0,3900.0,7900],["2015-09-30",4000.0,4000.0,3900.0,3900.0,1360],["2015-10-01",3700.0,4000.0,3700.0,4000.0,1010],["2015-10-02",4000.0,4000.0,4000.0,4000.0,0],["2015-10-05",3900.0,3900.0,3900.0,3900.0,7590],["2015-10-06",4000.0,4100.0,4000.0,4100.0,19720],["2015-10-07",4200.0,4300.0,4100.0,4100.0,8290],["2015-10-08",4200.0,4200.0,4100.0,4100.0,4010],["2015-10-09",4100.0,4100.0,4100.0,4100.0,3560],["2015-10-12",4100.0,4100.0,4000.0,4000.0,7430],["2015-10-13",4000.0,4000.0,3900.0,3900.0,1400],["2015-10-14",3900.0,3900.0,3900.0,3900.0,6300],["2015-10-15",3800.0,4000.0,3800.0,4000.0,8510],["2015-10-16",3900.0,4000.0,3900.0,3900.0,2140],["2015-10-19",4000.0,4000.0,4000.0,4000.0,2510],["2015-10-20",3900.0,4000.0,3900.0,4000.0,2010],["2015-10-21",3900.0,3900.0,3800.0,3800.0,86640],["2015-10-22",3800.0,4000.0,3800.0,3900.0,8340],["2015-10-23",3800.0,4000.0,3800.0,3900.0,19360],["2015-10-26",3700.0,4000.0,3700.0,3900.0,7590],["2015-10-27",3800.0,4000.0,3800.0,4000.0,10130],["2015-10-28",3800.0,4000.0,3800.0,4000.0,11510],["2015-10-29",4000.0,4000.0,3800.0,3900.0,10170],["2015-10-30",4000.0,4000.0,4000.0,4000.0,650],["2015-11-02",3800.0,3800.0,3800.0,3800.0,20],["2015-11-03",3700.0,3900.0,3700.0,3700.0,20620],["2015-11-04",3800.0,3800.0,3700.0,3700.0,16440],["2015-11-05",3600.0,3800.0,3600.0,3800.0,6260],["2015-11-06",3800.0,3800.0,3700.0,3700.0,2270],["2015-11-09",3800.0,3800.0,3800.0,3800.0,1110],["2015-11-10",3800.0,3800.0,3700.0,3800.0,15700],["2015-11-11",3800.0,3800.0,3800.0,3800.0,2120],["2015-11-12",3700.0,3700.0,3700.0,3700.0,10],["2015-11-13",3700.0,3700.0,3700.0,3700.0,7020],["2015-11-16",3600.0,3800.0,3600.0,3600.0,2350],["2015-11-17",3800.0,3800.0,3600.0,3600.0,95590],["2015-11-18",3800.0,3800.0,3600.0,3700.0,5410],["2015-11-19",3700.0,3700.0,3700.0,3700.0,3430],["2015-11-20",3800.0,3800.0,3700.0,3700.0,15210],["2015-11-23",3900.0,3900.0,3800.0,3800.0,10730],["2015-11-24",3800.0,3900.0,3700.0,3700.0,8230],["2015-11-25",3800.0,3800.0,3700.0,3700.0,3750],["2015-11-26",3800.0,3900.0,3700.0,3700.0,10140],["2015-11-27",3900.0,3900.0,3700.0,3700.0,26610],["2015-11-30",3800.0,3900.0,3700.0,3700.0,10110],["2015-12-01",3700.0,3900.0,3700.0,3800.0,6030],["2015-12-02",3900.0,3900.0,3800.0,3800.0,3320],["2015-12-03",3900.0,3900.0,3800.0,3800.0,90],["2015-12-04",3800.0,3800.0,3800.0,3800.0,1790],["2015-12-07",3700.0,3700.0,3700.0,3700.0,10],["2015-12-08",3800.0,3900.0,3700.0,3900.0,3040],["2015-12-09",3900.0,3900.0,3900.0,3900.0,20],["2015-12-10",3900.0,4000.0,3700.0,3700.0,2170],["2015-12-11",3700.0,3700.0,3700.0,3700.0,9130],["2015-12-14",3700.0,3800.0,3600.0,3800.0,260],["2015-12-15",3800.0,3900.0,3700.0,3700.0,6020],["2015-12-16",3700.0,3700.0,3600.0,3700.0,2360],["2015-12-17",3800.0,3900.0,3800.0,3900.0,3050],["2015-12-18",3900.0,3900.0,3700.0,3700.0,36460],["2015-12-21",3900.0,3900.0,3700.0,3700.0,8400],["2015-12-22",3600.0,3800.0,3600.0,3800.0,1570],["2015-12-23",3800.0,3800.0,3700.0,3700.0,150],["2015-12-24",3800.0,3800.0,3800.0,3800.0,420],["2015-12-25",3800.0,3800.0,3800.0,3800.0,400],["2015-12-28",3900.0,3900.0,3700.0,3700.0,89350],["2015-12-29",3700.0,3700.0,3700.0,3700.0,1000],["2015-12-30",3800.0,3800.0,3600.0,3600.0,510],["2015-12-31",3700.0,3700.0,3700.0,3700.0,500],["2016-01-04",3800.0,3800.0,3800.0,3800.0,30],["2016-01-05",3600.0,3800.0,3600.0,3800.0,140],["2016-01-06",3800.0,3800.0,3800.0,3800.0,0],["2016-01-07",3800.0,3800.0,3800.0,3800.0,10],["2016-01-08",3800.0,3800.0,3700.0,3700.0,20],["2016-01-11",3700.0,3700.0,3700.0,3700.0,9890],["2016-01-12",3700.0,3700.0,3700.0,3700.0,580],["2016-01-13",3700.0,3700.0,3700.0,3700.0,0],["2016-01-14",3700.0,3700.0,3700.0,3700.0,610],["2016-01-15",3700.0,3800.0,3700.0,3800.0,330],["2016-01-18",3600.0,3700.0,3600.0,3700.0,510],["2016-01-19",3800.0,3800.0,3800.0,3800.0,10],["2016-01-20",3800.0,3800.0,3800.0,3800.0,0],["2016-01-21",3600.0,3700.0,3600.0,3600.0,1650],["2016-01-22",3700.0,3700.0,3700.0,3700.0,10],["2016-01-25",3500.0,3500.0,3500.0,3500.0,20380],["2016-01-26",3400.0,3400.0,3300.0,3300.0,123810],["2016-01-27",3200.0,3400.0,3100.0,3300.0,91510],["2016-01-28",3100.0,3300.0,3100.0,3200.0,7660],["2016-01-29",3300.0,3300.0,3300.0,3300.0,130],["2016-02-01",3100.0,3200.0,3100.0,3100.0,12180],["2016-02-02",3100.0,3100.0,2900.0,2900.0,10950],["2016-02-03",3100.0,3100.0,3000.0,3100.0,7410],["2016-02-04",3100.0,3100.0,3000.0,3100.0,3680],["2016-02-05",3000.0,3100.0,3000.0,3100.0,5850],["2016-02-15",3100.0,3200.0,3000.0,3100.0,9860],["2016-02-16",3100.0,3200.0,3100.0,3200.0,17080],["2016-02-17",3300.0,3300.0,3100.0,3300.0,21400],["2016-02-18",3300.0,3300.0,3300.0,3300.0,33210],["2016-02-19",3200.0,3400.0,3200.0,3400.0,14820],["2016-02-22",3400.0,3500.0,3300.0,3400.0,5640],["2016-02-23",3400.0,3500.0,3300.0,3500.0,4130],["2016-02-24",3500.0,3500.0,3300.0,3300.0,600],["2016-02-25",3400.0,3500.0,3100.0,3300.0,32200],["2016-02-26",3300.0,3300.0,3200.0,3200.0,1150],["2016-02-29",3200.0,3400.0,3200.0,3400.0,5590],["2016-03-01",3400.0,3500.0,3400.0,3500.0,320],["2016-03-02",3500.0,3500.0,3400.0,3500.0,11030],["2016-03-03",3500.0,3500.0,3500.0,3500.0,10],["2016-03-04",3500.0,3500.0,3300.0,3300.0,28870],["2016-03-07",3300.0,3500.0,3300.0,3400.0,43900],["2016-03-08",3400.0,3400.0,3300.0,3400.0,31310],["2016-03-09",3300.0,3400.0,3300.0,3400.0,30290],["2016-03-10",3300.0,3500.0,3300.0,3500.0,3670],["2016-03-11",3400.0,3500.0,3300.0,3500.0,37350],["2016-03-14",3500.0,3500.0,3400.0,3400.0,4790],["2016-03-15",3400.0,3500.0,3300.0,3400.0,6450],["2016-03-16",3500.0,3500.0,3400.0,3400.0,13670],["2016-03-17",3500.0,3500.0,3500.0,3500.0,3120],["2016-03-18",3500.0,3600.0,3500.0,3600.0,43390],["2016-03-21",3600.0,3600.0,3400.0,3500.0,4600],["2016-03-22",3500.0,3500.0,3400.0,3500.0,7110],["2016-03-23",3500.0,3500.0,3400.0,3400.0,2790],["2016-03-24",3400.0,3400.0,3400.0,3400.0,30320],["2016-03-25",3400.0,3400.0,3400.0,3400.0,2750],["2016-03-28",3400.0,3500.0,3400.0,3500.0,3660],["2016-03-29",3400.0,3500.0,3400.0,3500.0,36520],["2016-03-30",3500.0,3600.0,3400.0,3400.0,3640],["2016-03-31",3500.0,3500.0,3500.0,3500.0,5560],["2016-04-01",3500.0,3600.0,3500.0,3500.0,1310],["2016-04-04",3400.0,3400.0,3300.0,3300.0,9810],["2016-04-05",3400.0,3500.0,3300.0,3500.0,8500],["2016-04-06",3500.0,3500.0,3500.0,3500.0,2270],["2016-04-07",3400.0,3500.0,3400.0,3500.0,610],["2016-04-08",3400.0,3500.0,3400.0,3500.0,4370],["2016-04-11",3500.0,3600.0,3500.0,3600.0,3130],["2016-04-12",3500.0,3500.0,3400.0,3500.0,15230],["2016-04-13",3400.0,3500.0,3400.0,3500.0,1990],["2016-04-14",3500.0,3500.0,3500.0,3500.0,1000],["2016-04-15",3500.0,3700.0,3500.0,3500.0,10240],["2016-04-19",3500.0,3500.0,3500.0,3500.0,650],["2016-04-20",3500.0,3500.0,3500.0,3500.0,600],["2016-04-21",3400.0,3600.0,3400.0,3500.0,310],["2016-04-22",3400.0,3600.0,3300.0,3500.0,19330],["2016-04-25",3500.0,3500.0,3500.0,3500.0,10],["2016-04-26",3500.0,3500.0,3500.0,3500.0,0],["2016-04-27",3300.0,3300.0,3300.0,3300.0,5590],["2016-04-28",3300.0,3500.0,3300.0,3300.0,320],["2016-04-29",3100.0,3400.0,3100.0,3400.0,3680],["2016-05-04",3200.0,3400.0,3200.0,3200.0,3720],["2016-05-05",3400.0,3400.0,3400.0,3400.0,140],["2016-05-06",3400.0,3500.0,3400.0,3500.0,300],["2016-05-09",3300.0,3400.0,3300.0,3400.0,2010],["2016-05-10",3200.0,3200.0,3200.0,3200.0,140],["2016-05-11",3400.0,3400.0,3200.0,3400.0,1240],["2016-05-12",3400.0,3400.0,3200.0,3200.0,920],["2016-05-13",3400.0,3400.0,3400.0,3400.0,60],["2016-05-16",3400.0,3400.0,3300.0,3300.0,50],["2016-05-17",3300.0,3400.0,3300.0,3400.0,2870],["2016-05-18",3400.0,3400.0,3300.0,3400.0,320],["2016-05-19",3300.0,3400.0,3300.0,3300.0,6100],["2016-05-20",3300.0,3300.0,3300.0,3300.0,1000],["2016-05-23",3300.0,3400.0,3300.0,3300.0,1990],["2016-05-24",3400.0,3400.0,3400.0,3400.0,20],["2016-05-25",3300.0,3400.0,3300.0,3400.0,5050],["2016-05-26",3300.0,3500.0,3300.0,3300.0,4250],["2016-05-27",3400.0,3400.0,3400.0,3400.0,110],["2016-05-30",3400.0,3400.0,3300.0,3300.0,2550],["2016-05-31",3500.0,3500.0,3300.0,3300.0,160],["2016-06-01",3500.0,3500.0,3400.0,3400.0,12260],["2016-06-02",3400.0,3500.0,3400.0,3500.0,4210],["2016-06-03",3500.0,3600.0,3500.0,3600.0,3500],["2016-06-06",3400.0,3500.0,3400.0,3500.0,400],["2016-06-07",3500.0,3500.0,3400.0,3500.0,1250],["2016-06-08",3500.0,3600.0,3500.0,3600.0,9310],["2016-06-09",3500.0,3600.0,3500.0,3600.0,1940],["2016-06-10",3400.0,3600.0,3400.0,3600.0,790],["2016-06-13",3500.0,3600.0,3400.0,3400.0,7860],["2016-06-14",3500.0,3600.0,3500.0,3500.0,820],["2016-06-15",3500.0,3600.0,3500.0,3500.0,16450],["2016-06-16",3500.0,3600.0,3500.0,3600.0,13960],["2016-06-17",3500.0,3700.0,3500.0,3700.0,2880],["2016-06-20",3500.0,3700.0,3500.0,3700.0,530],["2016-06-21",3600.0,3700.0,3600.0,3700.0,10130],["2016-06-22",3700.0,3700.0,3700.0,3700.0,20],["2016-06-23",3500.0,3700.0,3500.0,3700.0,14690],["2016-06-24",3500.0,3500.0,3500.0,3500.0,4350],["2016-06-27",3300.0,3500.0,3300.0,3400.0,10730],["2016-06-28",3400.0,3400.0,3300.0,3400.0,44720],["2016-06-29",3400.0,3400.0,3300.0,3400.0,1190],["2016-06-30",3300.0,3400.0,3300.0,3400.0,6160],["2016-07-01",3400.0,3400.0,3400.0,3400.0,0],["2016-07-04",3200.0,3400.0,3200.0,3400.0,3210],["2016-07-05",3300.0,3400.0,3300.0,3400.0,29320],["2016-07-06",3400.0,3400.0,3400.0,3400.0,440],["2016-07-07",3400.0,3500.0,3400.0,3500.0,7800],["2016-07-08",3400.0,3500.0,3400.0,3400.0,18670],["2016-07-11",3500.0,3500.0,3400.0,3500.0,6130],["2016-07-12",3400.0,3500.0,3400.0,3500.0,3220],["2016-07-13",3400.0,3700.0,3400.0,3600.0,8770],["2016-07-14",3500.0,3700.0,3500.0,3500.0,6830],["2016-07-15",3600.0,3600.0,3400.0,3400.0,12030],["2016-07-18",3400.0,3500.0,3400.0,3500.0,1010],["2016-07-19",3600.0,3600.0,3500.0,3600.0,3590],["2016-07-20",3700.0,3800.0,3500.0,3600.0,10710],["2016-07-21",3600.0,3600.0,3500.0,3500.0,3600],["2016-07-22",3400.0,3500.0,3400.0,3500.0,4970],["2016-07-25",3400.0,3500.0,3300.0,3500.0,26050],["2016-07-26",3400.0,3500.0,3300.0,3500.0,2020],["2016-07-27",3400.0,3500.0,3400.0,3500.0,3680],["2016-07-28",3400.0,3400.0,3300.0,3300.0,510],["2016-07-29",3100.0,3300.0,3100.0,3300.0,6360],["2016-08-01",3400.0,3400.0,3400.0,3400.0,50],["2016-08-02",3500.0,3500.0,3200.0,3400.0,90],["2016-08-03",3400.0,3400.0,3300.0,3300.0,1030],["2016-08-04",3100.0,3300.0,3100.0,3300.0,1210],["2016-08-05",3300.0,3300.0,3100.0,3200.0,6250],["2016-08-08",3300.0,3300.0,3300.0,3300.0,50],["2016-08-09",3400.0,3400.0,3400.0,3400.0,20],["2016-08-10",3400.0,3400.0,3400.0,3400.0,20],["2016-08-11",3400.0,3400.0,3200.0,3300.0,7180],["2016-08-12",3400.0,3400.0,3200.0,3400.0,140],["2016-08-15",3200.0,3200.0,3200.0,3200.0,220],["2016-08-16",3400.0,3400.0,3000.0,3100.0,18130],["2016-08-17",2900.0,3300.0,2900.0,3200.0,1010],["2016-08-18",3200.0,3200.0,3200.0,3200.0,140],["2016-08-19",3200.0,3200.0,3000.0,3000.0,520],["2016-08-22",2800.0,3000.0,2800.0,2900.0,11700],["2016-08-23",2900.0,3000.0,2900.0,3000.0,2120],["2016-08-24",3000.0,3000.0,2900.0,3000.0,7360],["2016-08-25",2900.0,3000.0,2900.0,3000.0,6050],["2016-08-26",2900.0,3000.0,2900.0,3000.0,1130],["2016-08-29",3000.0,3000.0,2900.0,2900.0,520],["2016-08-30",3000.0,3000.0,3000.0,3000.0,70],["2016-08-31",3000.0,3000.0,2800.0,2800.0,1710],["2016-09-01",2900.0,2900.0,2900.0,2900.0,1640],["2016-09-05",3000.0,3000.0,2900.0,3000.0,1140],["2016-09-06",2900.0,2900.0,2900.0,2900.0,1400],["2016-09-07",3000.0,3000.0,3000.0,3000.0,30],["2016-09-08",3000.0,3000.0,3000.0,3000.0,800],["2016-09-09",3000.0,3000.0,2900.0,3000.0,4030],["2016-09-12",2800.0,2800.0,2800.0,2800.0,11000],["2016-09-13",2990.0,2990.0,2990.0,2990.0,110],["2016-09-14",2990.0,2990.0,2990.0,2990.0,0],["2016-09-15",2900.0,2990.0,2900.0,2980.0,410],["2016-09-16",2800.0,2960.0,2800.0,2960.0,130],["2016-09-19",2800.0,2950.0,2800.0,2950.0,130],["2016-09-20",2950.0,2950.0,2950.0,2950.0,0],["2016-09-21",2950.0,2950.0,2950.0,2950.0,0],["2016-09-22",2950.0,2950.0,2950.0,2950.0,0],["2016-09-23",2760.0,2950.0,2760.0,2950.0,510],["2016-09-26",2950.0,2950.0,2950.0,2950.0,0],["2016-09-27",2750.0,2940.0,2750.0,2930.0,3990],["2016-09-28",2900.0,2900.0,2760.0,2760.0,2710],["2016-09-29",2900.0,2900.0,2900.0,2900.0,10],["2016-09-30",2860.0,2860.0,2860.0,2860.0,10],["2016-10-03",2920.0,2920.0,2800.0,2800.0,310],["2016-10-04",2650.0,2900.0,2610.0,2900.0,2970],["2016-10-05",2710.0,2710.0,2700.0,2700.0,1070],["2016-10-06",2800.0,2860.0,2800.0,2860.0,3900],["2016-10-07",2850.0,2850.0,2840.0,2840.0,110],["2016-10-10",2830.0,2850.0,2830.0,2840.0,2500],["2016-10-11",2710.0,2890.0,2700.0,2850.0,3380],["2016-10-12",2690.0,2890.0,2690.0,2800.0,2710],["2016-10-13",2890.0,2890.0,2890.0,2890.0,400],["2016-10-14",2690.0,2890.0,2690.0,2820.0,870],["2016-10-17",2790.0,2790.0,2790.0,2790.0,100],["2016-10-18",2840.0,2840.0,2840.0,2840.0,110],["2016-10-19",2820.0,2820.0,2820.0,2820.0,220],["2016-10-20",2830.0,2830.0,2700.0,2800.0,5670],["2016-10-21",2830.0,2830.0,2800.0,2810.0,640],["2016-10-24",2810.0,2810.0,2810.0,2810.0,0],["2016-10-25",2620.0,2620.0,2620.0,2620.0,10],["2016-10-26",2790.0,2790.0,2700.0,2780.0,10850],["2016-10-27",2660.0,2780.0,2660.0,2780.0,1050],["2016-10-28",2700.0,2750.0,2700.0,2750.0,1890],["2016-10-31",2840.0,2840.0,2840.0,2840.0,130],["2016-11-01",2840.0,2840.0,2680.0,2680.0,6810],["2016-11-02",2830.0,2830.0,2610.0,2800.0,1350],["2016-11-03",2780.0,2780.0,2780.0,2780.0,2000],["2016-11-04",2780.0,2780.0,2780.0,2780.0,0],["2016-11-07",2600.0,2900.0,2600.0,2800.0,210],["2016-11-08",2650.0,2790.0,2640.0,2640.0,1080],["2016-11-09",2610.0,2750.0,2610.0,2750.0,1010],["2016-11-10",2700.0,2790.0,2690.0,2790.0,2320],["2016-11-11",2980.0,2980.0,2670.0,2880.0,2020],["2016-11-14",2680.0,2680.0,2680.0,2680.0,300],["2016-11-15",2850.0,2850.0,2650.0,2780.0,30],["2016-11-16",2850.0,2850.0,2610.0,2740.0,730],["2016-11-17",2780.0,2780.0,2780.0,2780.0,30],["2016-11-18",2700.0,2700.0,2650.0,2700.0,1010],["2016-11-21",2700.0,2700.0,2690.0,2690.0,940],["2016-11-22",2690.0,2690.0,2620.0,2690.0,1350],["2016-11-23",2850.0,2850.0,2800.0,2800.0,20],["2016-11-24",2650.0,2790.0,2650.0,2790.0,7300],["2016-11-25",2800.0,2800.0,2630.0,2790.0,50],["2016-11-28",2790.0,2790.0,2790.0,2790.0,0],["2016-11-29",2790.0,2790.0,2790.0,2790.0,30],["2016-11-30",2790.0,2790.0,2650.0,2650.0,1550],["2016-12-01",2650.0,2830.0,2600.0,2740.0,5430],["2016-12-02",2600.0,2600.0,2600.0,2600.0,140],["2016-12-05",2700.0,2700.0,2700.0,2700.0,110],["2016-12-06",2650.0,2650.0,2550.0,2650.0,4350],["2016-12-07",2720.0,2720.0,2510.0,2670.0,610],["2016-12-08",2660.0,2750.0,2550.0,2750.0,700],["2016-12-09",2600.0,2750.0,2600.0,2750.0,410],["2016-12-12",2570.0,2700.0,2560.0,2700.0,770],["2016-12-13",2530.0,2700.0,2530.0,2530.0,2990],["2016-12-14",2690.0,2690.0,2530.0,2690.0,420],["2016-12-15",2740.0,2740.0,2650.0,2680.0,520],["2016-12-16",2540.0,2600.0,2540.0,2600.0,1620],["2016-12-19",2490.0,2600.0,2490.0,2510.0,5040],["2016-12-20",2510.0,2680.0,2510.0,2680.0,1700],["2016-12-21",2680.0,2680.0,2670.0,2670.0,370],["2016-12-22",2710.0,2710.0,2710.0,2710.0,10],["2016-12-23",2710.0,2710.0,2710.0,2710.0,0],["2016-12-26",2690.0,2740.0,2690.0,2740.0,130],["2016-12-27",2550.0,2700.0,2550.0,2700.0,1130],["2016-12-28",2740.0,2740.0,2520.0,2740.0,820],["2016-12-29",2730.0,2740.0,2730.0,2740.0,1300],["2016-12-30",2740.0,2740.0,2740.0,2740.0,0],["2017-01-03",2690.0,2690.0,2690.0,2690.0,400],["2017-01-04",2600.0,2600.0,2600.0,2600.0,3220],["2017-01-05",2600.0,2700.0,2600.0,2600.0,8980],["2017-01-06",2500.0,2700.0,2500.0,2550.0,4280],["2017-01-09",2530.0,2600.0,2380.0,2400.0,13610],["2017-01-10",2300.0,2560.0,2300.0,2560.0,20],["2017-01-11",2560.0,2560.0,2400.0,2560.0,460],["2017-01-12",2560.0,2560.0,2560.0,2560.0,0],["2017-01-13",2540.0,2670.0,2540.0,2670.0,2520],["2017-01-16",2670.0,2670.0,2670.0,2670.0,0],["2017-01-17",2490.0,2490.0,2490.0,2490.0,5400],["2017-01-18",2320.0,2640.0,2320.0,2630.0,7150],["2017-01-19",2660.0,2660.0,2660.0,2660.0,10],["2017-01-20",2660.0,2660.0,2660.0,2660.0,0],["2017-01-23",2660.0,2660.0,2660.0,2660.0,0],["2017-01-24",2670.0,2670.0,2600.0,2600.0,300],["2017-01-25",2420.0,2760.0,2420.0,2760.0,390],["2017-02-02",2570.0,2570.0,2570.0,2570.0,240],["2017-02-03",2460.0,2720.0,2450.0,2720.0,1020],["2017-02-06",2570.0,2690.0,2530.0,2690.0,4390],["2017-02-07",2510.0,2590.0,2510.0,2590.0,600],["2017-02-08",2420.0,2770.0,2420.0,2450.0,9140],["2017-02-09",2500.0,2510.0,2450.0,2450.0,5810],["2017-02-10",2450.0,2610.0,2450.0,2610.0,840],["2017-02-13",2610.0,2610.0,2610.0,2610.0,0],["2017-02-14",2600.0,2610.0,2440.0,2600.0,5120],["2017-02-15",2600.0,2600.0,2600.0,2600.0,710],["2017-02-16",2600.0,2600.0,2600.0,2600.0,0],["2017-02-17",2450.0,2590.0,2450.0,2590.0,330],["2017-02-20",2590.0,2600.0,2430.0,2600.0,12250],["2017-02-21",2480.0,2600.0,2440.0,2600.0,6540],["2017-02-22",2600.0,2600.0,2600.0,2600.0,5000],["2017-02-23",2600.0,2600.0,2600.0,2600.0,0],["2017-02-24",2440.0,2590.0,2440.0,2590.0,30],["2017-02-27",2590.0,2590.0,2590.0,2590.0,0],["2017-02-28",2420.0,2590.0,2420.0,2590.0,9950],["2017-03-01",2500.0,2590.0,2450.0,2580.0,6900],["2017-03-02",2550.0,2580.0,2400.0,2580.0,4240],["2017-03-03",2420.0,2550.0,2400.0,2550.0,1710],["2017-03-06",2500.0,2500.0,2390.0,2390.0,5640],["2017-03-07",2400.0,2500.0,2400.0,2480.0,4760],["2017-03-08",2450.0,2490.0,2450.0,2490.0,1500],["2017-03-09",2400.0,2490.0,2330.0,2490.0,2040],["2017-03-10",2490.0,2490.0,2490.0,2490.0,0],["2017-03-13",2640.0,2640.0,2350.0,2350.0,3010],["2017-03-14",2450.0,2450.0,2350.0,2450.0,1060],["2017-03-15",2450.0,2450.0,2450.0,2450.0,0],["2017-03-16",2450.0,2450.0,2450.0,2450.0,0],["2017-03-17",2450.0,2450.0,2450.0,2450.0,0],["2017-03-20",2450.0,2450.0,2400.0,2400.0,1970],["2017-03-21",2400.0,2500.0,2390.0,2500.0,6810],["2017-03-22",2660.0,2660.0,2660.0,2660.0,10],["2017-03-23",2500.0,2500.0,2500.0,2500.0,210],["2017-03-24",2330.0,2640.0,2330.0,2600.0,2120],["2017-03-27",2600.0,2600.0,2600.0,2600.0,0],["2017-03-28",2600.0,2600.0,2600.0,2600.0,0],["2017-03-29",2600.0,2600.0,2600.0,2600.0,0],["2017-03-30",2450.0,2700.0,2450.0,2700.0,410],["2017-03-31",2700.0,2700.0,2700.0,2700.0,0],["2017-04-03",2700.0,2700.0,2700.0,2700.0,0],["2017-04-04",2800.0,2800.0,2520.0,2520.0,2610],["2017-04-05",2350.0,2400.0,2350.0,2400.0,11670],["2017-04-07",2550.0,2550.0,2550.0,2550.0,30],["2017-04-10",2590.0,2590.0,2590.0,2590.0,10],["2017-04-11",2440.0,2440.0,2420.0,2420.0,1130],["2017-04-12",2270.0,2500.0,2260.0,2500.0,620],["2017-04-13",2500.0,2500.0,2500.0,2500.0,0],["2017-04-14",2340.0,2490.0,2330.0,2490.0,1010],["2017-04-17",2400.0,2600.0,2400.0,2600.0,2130],["2017-04-18",2600.0,2600.0,2440.0,2500.0,50],["2017-04-19",2440.0,2590.0,2440.0,2590.0,170],["2017-04-20",2410.0,2590.0,2410.0,2590.0,60],["2017-04-21",2590.0,2590.0,2590.0,2590.0,0],["2017-04-24",2590.0,2590.0,2590.0,2590.0,0],["2017-04-25",2590.0,2590.0,2550.0,2550.0,20],["2017-04-26",2380.0,2560.0,2380.0,2560.0,510],["2017-04-27",2400.0,2400.0,2390.0,2390.0,4210],["2017-04-28",2390.0,2470.0,2230.0,2470.0,6100],["2017-05-03",2310.0,2490.0,2310.0,2490.0,100],["2017-05-04",2340.0,2490.0,2340.0,2490.0,140],["2017-05-05",2380.0,2440.0,2350.0,2440.0,720],["2017-05-08",2440.0,2440.0,2440.0,2440.0,0],["2017-05-09",2270.0,2410.0,2270.0,2390.0,1910],["2017-05-10",2380.0,2380.0,2230.0,2290.0,5470],["2017-05-11",2140.0,2350.0,2140.0,2350.0,3170],["2017-05-12",2300.0,2320.0,2200.0,2320.0,6420],["2017-05-15",2320.0,2320.0,2250.0,2310.0,3580],["2017-05-16",2310.0,2310.0,2250.0,2300.0,4870],["2017-05-17",2300.0,2300.0,2210.0,2290.0,2840],["2017-05-18",2290.0,2290.0,2290.0,2290.0,0],["2017-05-19",2290.0,2400.0,2290.0,2340.0,3810],["2017-05-22",2340.0,2340.0,2300.0,2330.0,1250],["2017-05-23",2300.0,2360.0,2300.0,2360.0,2980],["2017-05-24",2350.0,2400.0,2350.0,2400.0,270],["2017-05-25",2400.0,2400.0,2250.0,2400.0,230],["2017-05-26",2380.0,2380.0,2380.0,2380.0,640],["2017-05-29",2380.0,2380.0,2230.0,2380.0,1030],["2017-05-30",2400.0,2400.0,2380.0,2400.0,740],["2017-05-31",2350.0,2350.0,2350.0,2350.0,80],["2017-06-01",2260.0,2350.0,2260.0,2350.0,440],["2017-06-02",2350.0,2350.0,2350.0,2350.0,120],["2017-06-05",2330.0,2350.0,2190.0,2350.0,3810],["2017-06-06",2300.0,2350.0,2300.0,2330.0,12530],["2017-06-07",2340.0,2490.0,2340.0,2490.0,14520],["2017-06-08",2540.0,2660.0,2540.0,2660.0,7430],["2017-06-09",2820.0,2830.0,2520.0,2810.0,35100],["2017-06-12",2620.0,2750.0,2620.0,2750.0,9460],["2017-06-13",2570.0,2750.0,2570.0,2750.0,1190],["2017-06-14",2590.0,2760.0,2580.0,2760.0,1600],["2017-06-15",2760.0,2760.0,2760.0,2760.0,2000],["2017-06-16",2750.0,2750.0,2570.0,2740.0,11950],["2017-06-19",2550.0,2740.0,2550.0,2550.0,19750],["2017-06-20",2500.0,2600.0,2500.0,2500.0,1050],["2017-06-21",2350.0,2590.0,2350.0,2580.0,60],["2017-06-22",2450.0,2600.0,2400.0,2490.0,19280],["2017-06-23",2450.0,2560.0,2450.0,2560.0,1010],["2017-06-26",2410.0,2660.0,2410.0,2660.0,240],["2017-06-27",2500.0,2600.0,2480.0,2480.0,21670],["2017-06-28",2520.0,2550.0,2400.0,2530.0,5340],["2017-06-29",2550.0,2550.0,2550.0,2550.0,1020],["2017-06-30",2450.0,2540.0,2450.0,2540.0,150],["2017-07-03",2540.0,2580.0,2520.0,2540.0,10810],["2017-07-04",2460.0,2570.0,2460.0,2460.0,11120],["2017-07-05",2350.0,2560.0,2350.0,2560.0,5530],["2017-07-06",2560.0,2600.0,2550.0,2590.0,9640],["2017-07-07",2590.0,2590.0,2550.0,2590.0,10000],["2017-07-10",2560.0,2750.0,2560.0,2680.0,57780],["2017-07-11",2650.0,2680.0,2600.0,2680.0,2090],["2017-07-12",2680.0,2680.0,2600.0,2600.0,10170],["2017-07-13",2770.0,2770.0,2580.0,2700.0,153210],["2017-07-14",2700.0,2700.0,2700.0,2700.0,129360],["2017-07-17",2700.0,2700.0,2600.0,2700.0,3710],["2017-07-18",2690.0,2700.0,2690.0,2690.0,1740],["2017-07-19",2680.0,2680.0,2680.0,2680.0,30],["2017-07-20",2680.0,2680.0,2680.0,2680.0,123000],["2017-07-21",2620.0,2680.0,2620.0,2670.0,270],["2017-07-24",2660.0,2660.0,2660.0,2660.0,220],["2017-07-25",2500.0,2700.0,2500.0,2700.0,8110],["2017-07-26",2700.0,2700.0,2700.0,2700.0,123000],["2017-07-27",2550.0,2670.0,2550.0,2670.0,400],["2017-07-28",2670.0,2670.0,2490.0,2670.0,6140],["2017-07-31",2490.0,2690.0,2490.0,2660.0,5470],["2017-08-01",2650.0,2650.0,2650.0,2650.0,40],["2017-08-02",2600.0,2600.0,2480.0,2480.0,2320],["2017-08-03",2470.0,2600.0,2470.0,2550.0,17500],["2017-08-04",2500.0,2550.0,2400.0,2550.0,530],["2017-08-07",2500.0,2550.0,2400.0,2400.0,24160],["2017-08-08",2400.0,2500.0,2400.0,2500.0,7670],["2017-08-09",2500.0,2500.0,2500.0,2500.0,2130],["2017-08-10",2500.0,2500.0,2400.0,2500.0,7420],["2017-08-11",2410.0,2500.0,2410.0,2450.0,9570],["2017-08-14",2500.0,2500.0,2450.0,2480.0,6070],["2017-08-15",2490.0,2490.0,2490.0,2490.0,10],["2017-08-16",2470.0,2470.0,2450.0,2450.0,5040],["2017-08-17",2490.0,2490.0,2490.0,2490.0,10],["2017-08-18",2450.0,2480.0,2450.0,2480.0,2110],["2017-08-21",2480.0,2480.0,2400.0,2480.0,5040],["2017-08-22",2480.0,2480.0,2480.0,2480.0,123000],["2017-08-23",2400.0,2450.0,2350.0,2450.0,230],["2017-08-24",2300.0,2450.0,2300.0,2390.0,15720],["2017-08-25",2320.0,2450.0,2320.0,2450.0,1110],["2017-08-28",2430.0,2430.0,2320.0,2400.0,3310],["2017-08-29",2350.0,2400.0,2350.0,2390.0,1540],["2017-08-30",2390.0,2390.0,2300.0,2350.0,8350],["2017-08-31",2330.0,2350.0,2300.0,2350.0,2370],["2017-09-01",2350.0,2350.0,2250.0,2250.0,1140],["2017-09-05",2250.0,2350.0,2250.0,2340.0,2120],["2017-09-06",2340.0,2340.0,2250.0,2330.0,2440],["2017-09-07",2300.0,2300.0,2300.0,2300.0,1050],["2017-09-08",2270.0,2270.0,2270.0,2270.0,3000],["2017-09-11",2330.0,2330.0,2210.0,2250.0,1320],["2017-09-12",2380.0,2380.0,2300.0,2360.0,2910],["2017-09-13",2360.0,2360.0,2360.0,2360.0,10],["2017-09-14",2360.0,2360.0,2360.0,2360.0,520],["2017-09-15",2210.0,2360.0,2210.0,2340.0,50],["2017-09-18",2360.0,2360.0,2360.0,2360.0,10],["2017-09-19",2340.0,2340.0,2270.0,2300.0,1800],["2017-09-20",2300.0,2380.0,2300.0,2380.0,1870],["2017-09-21",2380.0,2380.0,2380.0,2380.0,123000],["2017-09-22",2360.0,2360.0,2250.0,2250.0,3700],["2017-09-25",2250.0,2250.0,2250.0,2250.0,3070],["2017-09-26",2110.0,2300.0,2110.0,2300.0,1730],["2017-09-27",2300.0,2300.0,2300.0,2300.0,40],["2017-09-28",2300.0,2300.0,2300.0,2300.0,90],["2017-09-29",2150.0,2150.0,2150.0,2150.0,1720],["2017-10-02",2300.0,2300.0,2200.0,2200.0,2950],["2017-10-03",2250.0,2250.0,2250.0,2250.0,160],["2017-10-04",2250.0,2250.0,2250.0,2250.0,530],["2017-10-05",2250.0,2250.0,2140.0,2250.0,2650],["2017-10-06",2250.0,2250.0,2200.0,2200.0,7460],["2017-10-09",2250.0,2250.0,2200.0,2200.0,3200],["2017-10-10",2200.0,2200.0,2200.0,2200.0,123000],["2017-10-11",2150.0,2300.0,2150.0,2300.0,2010],["2017-10-12",2250.0,2250.0,2250.0,2250.0,900],["2017-10-13",2300.0,2300.0,2150.0,2300.0,7550],["2017-10-16",2330.0,2340.0,2210.0,2340.0,760],["2017-10-17",2340.0,2340.0,2340.0,2340.0,1610],["2017-10-18",2340.0,2340.0,2340.0,2340.0,123000],["2017-10-19",2340.0,2340.0,2340.0,2340.0,123000],["2017-10-20",2180.0,2180.0,2180.0,2180.0,540],["2017-10-23",2180.0,2320.0,2180.0,2320.0,3220],["2017-10-24",2190.0,2320.0,2190.0,2320.0,270],["2017-10-25",2320.0,2320.0,2200.0,2200.0,20],["2017-10-26",2300.0,2300.0,2220.0,2230.0,11700],["2017-10-27",2300.0,2300.0,2300.0,2300.0,30],["2017-10-30",2300.0,2350.0,2210.0,2300.0,950],["2017-10-31",2350.0,2350.0,2180.0,2300.0,1150],["2017-11-01",2300.0,2300.0,2200.0,2300.0,220],["2017-11-02",2300.0,2300.0,2180.0,2180.0,6510],["2017-11-03",2070.0,2290.0,2070.0,2080.0,230],["2017-11-06",2100.0,2220.0,2100.0,2220.0,3240],["2017-11-07",2240.0,2240.0,2170.0,2170.0,1550],["2017-11-08",2170.0,2240.0,2170.0,2240.0,20],["2017-11-09",2200.0,2240.0,2090.0,2240.0,730],["2017-11-10",2120.0,2240.0,2120.0,2240.0,180],["2017-11-13",2200.0,2200.0,2100.0,2200.0,950],["2017-11-14",2110.0,2110.0,2110.0,2110.0,60],["2017-11-15",2100.0,2100.0,2100.0,2100.0,10],["2017-11-16",2100.0,2240.0,2100.0,2240.0,2110],["2017-11-17",2200.0,2200.0,2200.0,2200.0,6010],["2017-11-20",2200.0,2200.0,2200.0,2200.0,0],["2017-11-21",2100.0,2180.0,2100.0,2180.0,3100],["2017-11-22",2030.0,2180.0,2030.0,2180.0,20],["2017-11-23",2150.0,2150.0,2040.0,2040.0,580],["2017-11-24",2000.0,2180.0,2000.0,2180.0,15030],["2017-11-27",2170.0,2170.0,2060.0,2060.0,130],["2017-11-28",2060.0,2170.0,2060.0,2170.0,880],["2017-11-29",2170.0,2170.0,2140.0,2170.0,1300],["2017-11-30",2240.0,2240.0,2090.0,2230.0,160],["2017-12-01",2230.0,2230.0,2230.0,2230.0,0],["2017-12-04",2250.0,2280.0,2100.0,2250.0,2020],["2017-12-05",2110.0,2200.0,2110.0,2200.0,210],["2017-12-06",2050.0,2200.0,2050.0,2200.0,3230],["2017-12-07",2080.0,2230.0,2050.0,2230.0,5630],["2017-12-08",2100.0,2180.0,2080.0,2150.0,10690],["2017-12-11",2100.0,2150.0,2100.0,2150.0,3590],["2017-12-12",2150.0,2200.0,2100.0,2200.0,2160],["2017-12-13",2200.0,2200.0,2050.0,2200.0,41310],["2017-12-14",2100.0,2150.0,2100.0,2150.0,1010],["2017-12-15",2150.0,2150.0,2150.0,2150.0,760],["2017-12-18",2120.0,2120.0,2080.0,2090.0,2700],["2017-12-19",2100.0,2100.0,2050.0,2100.0,730],["2017-12-20",2100.0,2120.0,2030.0,2070.0,7690],["2017-12-21",2200.0,2200.0,2200.0,2200.0,20],["2017-12-22",2100.0,2150.0,2100.0,2150.0,100],["2017-12-25",2100.0,2100.0,2100.0,2100.0,50],["2017-12-26",2000.0,2100.0,2000.0,2030.0,1110],["2017-12-27",2100.0,2100.0,2090.0,2090.0,1300],["2017-12-28",2100.0,2100.0,2050.0,2090.0,160],["2017-12-29",2090.0,2090.0,2090.0,2090.0,90],["2018-01-02",2000.0,2010.0,2000.0,2010.0,2610],["2018-01-03",2070.0,2070.0,2000.0,2000.0,5320],["2018-01-04",2070.0,2070.0,1900.0,2070.0,6010],["2018-01-05",2070.0,2070.0,2070.0,2070.0,7120],["2018-01-08",2020.0,2070.0,2020.0,2020.0,1310],["2018-01-09",2050.0,2160.0,2050.0,2160.0,19780],["2018-01-10",2160.0,2310.0,2160.0,2310.0,9960],["2018-01-11",2310.0,2470.0,2310.0,2460.0,20790],["2018-01-12",2600.0,2600.0,2450.0,2460.0,1210],["2018-01-15",2460.0,2460.0,2390.0,2390.0,630],["2018-01-16",2230.0,2230.0,2230.0,2230.0,1240],["2018-01-17",2080.0,2210.0,2080.0,2210.0,10980],["2018-01-18",2100.0,2350.0,2100.0,2100.0,16460],["2018-01-19",1970.0,2120.0,1970.0,2120.0,3140],["2018-01-22",2120.0,2260.0,2100.0,2200.0,4050],["2018-01-25",2100.0,2190.0,2050.0,2190.0,3960],["2018-01-26",2190.0,2190.0,2190.0,2190.0,0],["2018-01-29",2050.0,2100.0,2050.0,2100.0,1090],["2018-01-30",2100.0,2100.0,2100.0,2100.0,0],["2018-01-31",2020.0,2020.0,1960.0,1960.0,8310],["2018-02-01",2050.0,2050.0,1980.0,1980.0,540],["2018-02-02",1850.0,1850.0,1850.0,1850.0,440],["2018-02-05",1730.0,1800.0,1730.0,1730.0,6260],["2018-02-06",1610.0,1820.0,1610.0,1820.0,5300],["2018-02-07",1800.0,1940.0,1790.0,1940.0,6350],["2018-02-08",1990.0,2000.0,1810.0,2000.0,11010],["2018-02-09",2000.0,2000.0,1860.0,1930.0,1780],["2018-02-12",1930.0,1930.0,1930.0,1930.0,0],["2018-02-13",1800.0,1900.0,1800.0,1900.0,1330],["2018-02-21",1800.0,1800.0,1800.0,1800.0,3660],["2018-02-22",1830.0,1920.0,1830.0,1920.0,1910],["2018-02-23",2020.0,2040.0,2020.0,2040.0,510],["2018-02-26",2050.0,2050.0,2000.0,2050.0,11200],["2018-02-27",2000.0,2000.0,2000.0,2000.0,10],["2018-02-28",2000.0,2000.0,2000.0,2000.0,0],["2018-03-01",1900.0,1900.0,1900.0,1900.0,230],["2018-03-02",1900.0,1900.0,1900.0,1900.0,2610],["2018-03-05",1900.0,1900.0,1900.0,1900.0,0],["2018-03-06",1900.0,2000.0,1900.0,2000.0,330],["2018-03-07",2000.0,2050.0,1900.0,2050.0,980],["2018-03-08",1910.0,2040.0,1910.0,2000.0,730],["2018-03-09",2050.0,2050.0,2050.0,2050.0,60],["2018-03-12",2100.0,2100.0,2000.0,2000.0,2550],["2018-03-13",2000.0,2000.0,1900.0,1900.0,5310],["2018-03-14",1770.0,2030.0,1770.0,1780.0,30],["2018-03-15",1780.0,1900.0,1770.0,1900.0,2780],["2018-03-16",2000.0,2000.0,1780.0,2000.0,370],["2018-03-19",1950.0,1950.0,1950.0,1950.0,5320],["2018-03-20",1820.0,1950.0,1820.0,1820.0,8130],["2018-03-21",1800.0,1800.0,1700.0,1700.0,7010],["2018-03-22",1700.0,1810.0,1700.0,1700.0,2970],["2018-03-23",1800.0,1800.0,1800.0,1800.0,160],["2018-03-26",1800.0,1800.0,1800.0,1800.0,0],["2018-03-27",1770.0,1770.0,1690.0,1690.0,3200],["2018-03-28",1580.0,1580.0,1580.0,1580.0,1110],["2018-03-29",1580.0,1690.0,1470.0,1690.0,7900],["2018-03-30",1750.0,1790.0,1750.0,1790.0,7220],["2018-04-02",1790.0,1810.0,1780.0,1810.0,3110],["2018-04-03",1780.0,1890.0,1780.0,1890.0,8610],["2018-04-04",1890.0,1890.0,1800.0,1870.0,2210],["2018-04-05",1870.0,1870.0,1740.0,1840.0,5480],["2018-04-06",1840.0,1840.0,1840.0,1840.0,0],["2018-04-09",1720.0,1780.0,1720.0,1740.0,3290],["2018-04-10",1750.0,1750.0,1750.0,1750.0,1000],["2018-04-11",1630.0,1760.0,1630.0,1750.0,2940],["2018-04-12",1750.0,1750.0,1750.0,1750.0,0],["2018-04-13",1720.0,1720.0,1720.0,1720.0,20],["2018-04-16",1600.0,1600.0,1600.0,1600.0,21010],["2018-04-17",1500.0,1650.0,1490.0,1600.0,2020],["2018-04-18",1500.0,1600.0,1500.0,1600.0,1200],["2018-04-19",1600.0,1650.0,1600.0,1600.0,2200],["2018-04-20",1510.0,1620.0,1510.0,1580.0,1500],["2018-04-23",1580.0,1590.0,1500.0,1590.0,2630],["2018-04-24",1500.0,1580.0,1480.0,1580.0,4000],["2018-04-26",1580.0,1580.0,1480.0,1480.0,6310],["2018-04-27",1490.0,1560.0,1480.0,1560.0,3100],["2018-05-02",1490.0,1490.0,1490.0,1490.0,2000],["2018-05-03",1550.0,1550.0,1550.0,1550.0,10],["2018-05-04",1550.0,1550.0,1540.0,1540.0,40],["2018-05-07",1450.0,1560.0,1450.0,1560.0,3860],["2018-05-08",1480.0,1480.0,1480.0,1480.0,10],["2018-05-09",1460.0,1520.0,1380.0,1520.0,3880],["2018-05-10",1480.0,1550.0,1480.0,1550.0,2050],["2018-05-11",1460.0,1550.0,1460.0,1460.0,660],["2018-05-14",1460.0,1500.0,1460.0,1500.0,330],["2018-05-15",1500.0,1550.0,1400.0,1550.0,710],["2018-05-16",1550.0,1550.0,1550.0,1550.0,0],["2018-05-17",1550.0,1550.0,1550.0,1550.0,0],["2018-05-18",1560.0,1560.0,1560.0,1560.0,1510],["2018-05-21",1640.0,1640.0,1640.0,1640.0,10],["2018-05-22",1550.0,1550.0,1550.0,1550.0,10000],["2018-05-23",1550.0,1550.0,1550.0,1550.0,1000],["2018-05-24",1550.0,1550.0,1550.0,1550.0,2000],["2018-05-25",1460.0,1460.0,1460.0,1460.0,10],["2018-05-28",1460.0,1460.0,1460.0,1460.0,1930],["2018-05-29",1550.0,1550.0,1550.0,1550.0,120],["2018-05-30",1600.0,1600.0,1600.0,1600.0,10],["2018-05-31",1690.0,1690.0,1690.0,1690.0,10],["2018-06-01",1690.0,1690.0,1690.0,1690.0,0],["2018-06-04",1800.0,1800.0,1800.0,1800.0,10],["2018-06-05",1790.0,1800.0,1790.0,1800.0,30],["2018-06-06",1800.0,1800.0,1800.0,1800.0,0],["2018-06-07",1800.0,1920.0,1800.0,1920.0,30],["2018-06-08",2040.0,2040.0,2040.0,2040.0,40],["2018-06-11",2000.0,2000.0,1900.0,1900.0,610],["2018-06-12",2020.0,2020.0,2020.0,2020.0,10],["2018-06-13",1880.0,1880.0,1880.0,1880.0,1000],["2018-06-14",1900.0,1900.0,1900.0,1900.0,10],["2018-06-15",2030.0,2030.0,2030.0,2030.0,10],["2018-06-18",2030.0,2030.0,2030.0,2030.0,1200],["2018-06-19",2030.0,2030.0,2030.0,2030.0,0],["2018-06-20",2080.0,2080.0,2080.0,2080.0,30],["2018-06-21",2090.0,2090.0,2090.0,2090.0,10],["2018-06-22",2090.0,2090.0,2090.0,2090.0,0],["2018-06-25",2090.0,2090.0,2090.0,2090.0,0],["2018-06-26",2230.0,2230.0,2230.0,2230.0,10],["2018-06-27",2230.0,2230.0,2230.0,2230.0,0],["2018-06-28",2380.0,2380.0,2380.0,2380.0,10],["2018-06-29",2220.0,2220.0,2220.0,2220.0,110],["2018-07-02",2220.0,2220.0,2220.0,2220.0,0],["2018-07-03",2220.0,2220.0,2220.0,2220.0,0],["2018-07-04",2220.0,2220.0,2220.0,2220.0,0],["2018-07-05",2220.0,2220.0,2220.0,2220.0,0],["2018-07-06",2220.0,2220.0,2220.0,2220.0,0],["2018-07-09",2220.0,2220.0,2220.0,2220.0,0],["2018-07-10",2220.0,2220.0,2220.0,2220.0,0],["2018-07-11",2220.0,2220.0,2220.0,2220.0,0],["2018-07-12",2220.0,2220.0,2220.0,2220.0,10],["2018-07-13",2220.0,2220.0,2220.0,2220.0,0],["2018-07-16",2220.0,2220.0,2220.0,2220.0,0],["2018-07-17",2220.0,2220.0,2220.0,2220.0,0],["2018-07-18",2220.0,2220.0,2220.0,2220.0,0],["2018-07-19",2220.0,2220.0,2220.0,2220.0,0],["2018-07-20",2300.0,2300.0,2300.0,2300.0,20],["2018-07-23",2300.0,2300.0,2300.0,2300.0,0],["2018-07-24",2300.0,2300.0,2300.0,2300.0,0],["2018-07-25",2460.0,2460.0,2140.0,2140.0,20],["2018-07-26",2000.0,2000.0,2000.0,2000.0,10],["2018-07-27",2000.0,2000.0,2000.0,2000.0,0],["2018-07-30",2000.0,2000.0,2000.0,2000.0,0],["2018-07-31",2000.0,2000.0,2000.0,2000.0,0],["2018-08-01",1860.0,1860.0,1860.0,1860.0,160],["2018-08-02",1730.0,1730.0,1730.0,1730.0,210],["2018-08-03",1610.0,1610.0,1610.0,1610.0,1440],["2018-08-06",1500.0,1720.0,1500.0,1720.0,40],["2018-08-07",1700.0,1840.0,1700.0,1840.0,140],["2018-08-08",1840.0,1840.0,1840.0,1840.0,20],["2018-08-09",1840.0,1840.0,1840.0,1840.0,0],["2018-08-10",1720.0,1720.0,1720.0,1720.0,820],["2018-08-13",1600.0,1600.0,1600.0,1600.0,1010],["2018-08-14",1490.0,1600.0,1490.0,1600.0,110],["2018-08-15",1600.0,1700.0,1600.0,1700.0,20],["2018-08-16",1800.0,1800.0,1800.0,1800.0,10],["2018-08-17",1700.0,1700.0,1680.0,1680.0,1710],["2018-08-20",1700.0,1700.0,1700.0,1700.0,10],["2018-08-21",1590.0,1700.0,1590.0,1700.0,2800],["2018-08-22",1590.0,1800.0,1590.0,1800.0,2230],["2018-08-23",1800.0,1800.0,1800.0,1800.0,0],["2018-08-24",1700.0,1700.0,1700.0,1700.0,200],["2018-08-27",1590.0,1590.0,1590.0,1590.0,2130],["2018-08-28",1600.0,1600.0,1600.0,1600.0,20],["2018-08-29",1600.0,1600.0,1600.0,1600.0,0],["2018-08-30",1600.0,1600.0,1600.0,1600.0,230],["2018-08-31",1600.0,1600.0,1600.0,1600.0,0],["2018-09-04",1600.0,1600.0,1600.0,1600.0,600],["2018-09-05",1680.0,1680.0,1680.0,1680.0,200],["2018-09-06",1700.0,1700.0,1700.0,1700.0,100],["2018-09-07",1700.0,1700.0,1700.0,1700.0,0],["2018-09-10",1700.0,1700.0,1700.0,1700.0,0],["2018-09-11",1700.0,1700.0,1700.0,1700.0,0],["2018-09-12",1700.0,1700.0,1700.0,1700.0,0],["2018-09-13",1700.0,1700.0,1700.0,1700.0,0],["2018-09-14",1700.0,1810.0,1700.0,1810.0,3080],["2018-09-17",1900.0,1930.0,1900.0,1930.0,2020],["2018-09-18",2000.0,2060.0,1930.0,1930.0,1040],["2018-09-19",1990.0,2000.0,1900.0,1900.0,1110],["2018-09-20",2000.0,2000.0,2000.0,2000.0,10],["2018-09-21",1950.0,1950.0,1950.0,1950.0,50010],["2018-09-24",1820.0,1820.0,1820.0,1820.0,1010],["2018-09-25",1700.0,1700.0,1700.0,1700.0,560],["2018-09-26",1590.0,1700.0,1590.0,1700.0,3460],["2018-09-27",1750.0,1810.0,1590.0,1700.0,3820],["2018-09-28",1700.0,1800.0,1590.0,1800.0,540],["2018-10-01",1680.0,1760.0,1680.0,1760.0,2110],["2018-10-02",1760.0,1760.0,1760.0,1760.0,0],["2018-10-03",1700.0,1700.0,1640.0,1700.0,3400],["2018-10-04",1590.0,1700.0,1590.0,1690.0,3180],["2018-10-05",1690.0,1690.0,1690.0,1690.0,0],["2018-10-08",1700.0,1800.0,1700.0,1790.0,34610],["2018-10-09",1750.0,1750.0,1670.0,1670.0,650],["2018-10-10",1760.0,1760.0,1760.0,1760.0,10],["2018-10-11",1760.0,1760.0,1760.0,1760.0,0],["2018-10-12",1770.0,1770.0,1640.0,1640.0,2350],["2018-10-15",1530.0,1740.0,1530.0,1740.0,40],["2018-10-16",1800.0,1860.0,1790.0,1790.0,1150],["2018-10-17",1700.0,1780.0,1670.0,1780.0,960],["2018-10-18",1780.0,1780.0,1780.0,1780.0,0],["2018-10-19",1800.0,1800.0,1800.0,1800.0,10],["2018-10-22",1680.0,1680.0,1680.0,1680.0,410],["2018-10-23",1570.0,1690.0,1570.0,1690.0,810],["2018-10-24",1690.0,1690.0,1690.0,1690.0,0],["2018-10-25",1690.0,1690.0,1690.0,1690.0,0],["2018-10-26",1690.0,1690.0,1690.0,1690.0,0],["2018-10-29",1720.0,1720.0,1720.0,1720.0,30],["2018-10-30",1720.0,1720.0,1720.0,1720.0,0],["2018-10-31",1600.0,1600.0,1600.0,1600.0,1260],["2018-11-01",1490.0,1490.0,1490.0,1490.0,2680],["2018-11-02",1390.0,1390.0,1390.0,1390.0,4020],["2018-11-05",1300.0,1480.0,1300.0,1480.0,70],["2018-11-06",1480.0,1480.0,1480.0,1480.0,0],["2018-11-07",1380.0,1480.0,1380.0,1480.0,4380],["2018-11-08",1580.0,1580.0,1580.0,1580.0,5050],["2018-11-09",1600.0,1600.0,1600.0,1600.0,10],["2018-11-12",1700.0,1700.0,1700.0,1700.0,10],["2018-11-13",1720.0,1790.0,1720.0,1790.0,40],["2018-11-14",1800.0,1800.0,1800.0,1800.0,30],["2018-11-15",1750.0,1750.0,1750.0,1750.0,20],["2018-11-16",1630.0,1750.0,1630.0,1750.0,2450],["2018-11-19",1750.0,1750.0,1750.0,1750.0,0],["2018-11-20",1630.0,1630.0,1630.0,1630.0,3300],["2018-11-21",1630.0,1710.0,1630.0,1710.0,50],["2018-11-22",1620.0,1620.0,1620.0,1620.0,120],["2018-11-23",1510.0,1700.0,1510.0,1700.0,260],["2018-11-26",1750.0,1750.0,1750.0,1750.0,150],["2018-11-27",1750.0,1750.0,1750.0,1750.0,0],["2018-11-28",1630.0,1630.0,1630.0,1630.0,400],["2018-11-29",1630.0,1630.0,1630.0,1630.0,70],["2018-11-30",1520.0,1520.0,1520.0,1520.0,10],["2018-12-03",1420.0,1620.0,1420.0,1430.0,380],["2018-12-04",1430.0,1430.0,1430.0,1430.0,0],["2018-12-05",1530.0,1530.0,1330.0,1530.0,540],["2018-12-06",1500.0,1630.0,1500.0,1630.0,110],["2018-12-07",1520.0,1550.0,1520.0,1550.0,5010],["2018-12-10",1450.0,1630.0,1450.0,1630.0,14120],["2018-12-11",1650.0,1700.0,1650.0,1700.0,1120],["2018-12-12",1590.0,1750.0,1590.0,1750.0,2630],["2018-12-13",1630.0,1760.0,1630.0,1640.0,12190],["2018-12-14",1740.0,1740.0,1740.0,1740.0,210],["2018-12-17",1680.0,1740.0,1680.0,1740.0,480],["2018-12-18",1800.0,1800.0,1800.0,1800.0,40],["2018-12-19",1800.0,1800.0,1800.0,1800.0,0],["2018-12-20",1850.0,1860.0,1830.0,1860.0,3760],["2018-12-21",1800.0,1860.0,1800.0,1860.0,250],["2018-12-24",1800.0,1850.0,1800.0,1850.0,130],["2018-12-25",1850.0,1850.0,1850.0,1850.0,0],["2018-12-26",1850.0,1850.0,1850.0,1850.0,0],["2018-12-27",1850.0,1850.0,1850.0,1850.0,0],["2018-12-28",1850.0,1850.0,1850.0,1850.0,0],["2019-01-02",1850.0,1850.0,1850.0,1850.0,0],["2019-01-03",1850.0,1850.0,1850.0,1850.0,0],["2019-01-04",1850.0,1850.0,1850.0,1850.0,0],["2019-01-07",1970.0,1970.0,1970.0,1970.0,10],["2019-01-08",1970.0,1970.0,1970.0,1970.0,0],["2019-01-09",1970.0,1970.0,1970.0,1970.0,0],["2019-01-10",1840.0,2100.0,1840.0,2100.0,1430],["2019-01-11",1960.0,1960.0,1960.0,1960.0,10],["2019-01-14",1950.0,1950.0,1950.0,1950.0,40],["2019-01-15",1950.0,1950.0,1950.0,1950.0,0],["2019-01-16",1820.0,2080.0,1820.0,2080.0,700],["2019-01-17",2120.0,2120.0,2120.0,2120.0,100],["2019-01-18",2120.0,2120.0,2120.0,2120.0,0],["2019-01-21",2120.0,2120.0,2120.0,2120.0,0],["2019-01-22",2120.0,2120.0,2120.0,2120.0,0],["2019-01-23",2120.0,2120.0,2120.0,2120.0,0],["2019-01-24",2120.0,2120.0,2120.0,2120.0,0],["2019-01-25",2120.0,2120.0,2120.0,2120.0,0],["2019-01-28",2120.0,2120.0,2120.0,2120.0,0],["2019-01-29",1980.0,1980.0,1980.0,1980.0,10],["2019-01-30",1980.0,1980.0,1980.0,1980.0,0],["2019-01-31",1850.0,1850.0,1850.0,1850.0,10],["2019-02-01",1970.0,1970.0,1730.0,1860.0,50],["2019-02-11",1860.0,1860.0,1860.0,1860.0,0],["2019-02-12",1730.0,1730.0,1730.0,1730.0,60],["2019-02-13",1730.0,1730.0,1730.0,1730.0,0],["2019-02-14",1610.0,1610.0,1610.0,1610.0,60],["2019-02-15",1500.0,1500.0,1500.0,1500.0,200],["2019-02-18",1400.0,1400.0,1400.0,1400.0,520],["2019-02-19",1310.0,1310.0,1310.0,1310.0,2980],["2019-02-20",1300.0,1400.0,1300.0,1400.0,2170],["2019-02-21",1310.0,1440.0,1310.0,1440.0,800],["2019-02-22",1430.0,1440.0,1370.0,1370.0,810],["2019-02-25",1280.0,1370.0,1280.0,1370.0,2010],["2019-02-26",1280.0,1280.0,1280.0,1280.0,1090],["2019-02-27",1280.0,1280.0,1200.0,1200.0,880],["2019-02-28",1200.0,1200.0,1200.0,1200.0,1110],["2019-03-01",1120.0,1270.0,1120.0,1270.0,110],["2019-03-04",1190.0,1270.0,1190.0,1270.0,34800],["2019-03-05",1260.0,1270.0,1190.0,1190.0,5190],["2019-03-06",1200.0,1260.0,1200.0,1260.0,6120],["2019-03-07",1260.0,1260.0,1260.0,1260.0,0],["2019-03-08",1260.0,1300.0,1260.0,1270.0,2300],["2019-03-11",1200.0,1270.0,1190.0,1270.0,1070],["2019-03-12",1300.0,1300.0,1190.0,1190.0,4370],["2019-03-13",1270.0,1270.0,1190.0,1190.0,1070],["2019-03-14",1190.0,1270.0,1190.0,1270.0,2380],["2019-03-15",1250.0,1250.0,1190.0,1190.0,2250],["2019-03-18",1270.0,1270.0,1200.0,1270.0,12150],["2019-03-19",1280.0,1350.0,1280.0,1350.0,20],["2019-03-20",1300.0,1340.0,1260.0,1340.0,6150],["2019-03-21",1340.0,1340.0,1330.0,1330.0,400],["2019-03-22",1240.0,1320.0,1240.0,1320.0,20],["2019-03-25",1320.0,1320.0,1320.0,1320.0,110],["2019-03-26",1280.0,1280.0,1280.0,1280.0,50],["2019-03-27",1200.0,1200.0,1200.0,1200.0,1890],["2019-03-28",1200.0,1280.0,1120.0,1200.0,8790],["2019-03-29",1200.0,1280.0,1200.0,1280.0,2010],["2019-04-01",1200.0,1200.0,1200.0,1200.0,69260],["2019-04-02",1200.0,1200.0,1180.0,1200.0,4260],["2019-04-03",1120.0,1200.0,1120.0,1190.0,8840],["2019-04-04",1150.0,1180.0,1110.0,1120.0,35690],["2019-04-05",1160.0,1160.0,1060.0,1060.0,1930],["2019-04-08",990.0,1130.0,990.0,1100.0,2880],["2019-04-09",1030.0,1160.0,1030.0,1110.0,5420],["2019-04-10",1120.0,1140.0,1050.0,1090.0,2160],["2019-04-11",1020.0,1160.0,1020.0,1160.0,9630],["2019-04-12",1160.0,1200.0,1080.0,1080.0,12520],["2019-04-16",1010.0,1100.0,1010.0,1050.0,7030],["2019-04-17",980.0,1110.0,980.0,1110.0,10830],["2019-04-18",1110.0,1160.0,1040.0,1130.0,5260],["2019-04-19",1130.0,1130.0,1060.0,1110.0,19180],["2019-04-22",1150.0,1150.0,1040.0,1040.0,50],["2019-04-23",970.0,1110.0,970.0,1100.0,7900],["2019-04-24",1030.0,1030.0,1030.0,1030.0,780],["2019-04-25",960.0,1100.0,960.0,1100.0,9050],["2019-04-26",1030.0,1110.0,1030.0,1100.0,1040],["2019-05-02",1100.0,1100.0,1030.0,1030.0,8030],["2019-05-03",1030.0,1030.0,960.0,1010.0,70320],["2019-05-06",1070.0,1070.0,940.0,940.0,2050],["2019-05-07",880.0,990.0,880.0,880.0,29140],["2019-05-08",820.0,930.0,820.0,820.0,970],["2019-05-09",870.0,870.0,770.0,870.0,8770],["2019-05-10",930.0,930.0,870.0,900.0,5940],["2019-05-20",1200.0,1200.0,1100.0,1200.0,300],["2019-05-21",1200.0,1200.0,1100.0,1100.0,4700],["2019-05-22",1000.0,1000.0,1000.0,1000.0,1600],["2019-05-23",1100.0,1100.0,1100.0,1100.0,4600],["2019-05-24",1100.0,1100.0,1100.0,1100.0,500],["2019-05-27",1200.0,1200.0,1000.0,1000.0,4400],["2019-05-28",1000.0,1000.0,1000.0,1000.0,500],["2019-05-29",1100.0,1100.0,1000.0,1000.0,1100],["2019-05-30",1000.0,1000.0,900.0,900.0,18400],["2019-05-31",900.0,1000.0,900.0,1000.0,8900],["2019-06-03",1100.0,1100.0,1100.0,1100.0,18100],["2019-06-04",1200.0,1200.0,1200.0,1200.0,33800],["2019-06-05",1300.0,1300.0,1200.0,1300.0,7700],["2019-06-06",1300.0,1400.0,1300.0,1400.0,19500],["2019-06-07",1600.0,1600.0,1400.0,1400.0,8100],["2019-06-10",1400.0,1500.0,1400.0,1400.0,10400],["2019-06-11",1400.0,1400.0,1400.0,1400.0,1000],["2019-06-12",1200.0,1400.0,1200.0,1400.0,11300],["2019-06-13",1200.0,1200.0,1200.0,1200.0,10500],["2019-06-14",1100.0,1200.0,1100.0,1200.0,6500],["2019-06-17",1100.0,1100.0,1100.0,1100.0,100],["2019-06-18",1000.0,1200.0,1000.0,1200.0,8600],["2019-06-19",1000.0,1000.0,1000.0,1000.0,0],["2019-06-20",900.0,1100.0,900.0,1100.0,1200],["2019-06-21",1200.0,1200.0,1200.0,1200.0,5100],["2019-06-24",1200.0,1200.0,1200.0,1200.0,5000],["2019-06-25",1200.0,1200.0,1200.0,1200.0,0],["2019-06-26",1200.0,1200.0,1200.0,1200.0,6200],["2019-06-27",1200.0,1200.0,1200.0,1200.0,15100],["2019-06-28",1200.0,1200.0,1200.0,1200.0,0],["2019-07-01",1200.0,1200.0,1200.0,1200.0,0],["2019-07-02",1200.0,1200.0,1200.0,1200.0,0],["2019-07-03",1200.0,1200.0,1200.0,1200.0,0],["2019-07-04",1200.0,1200.0,1200.0,1200.0,0],["2019-07-05",1200.0,1200.0,1200.0,1200.0,0],["2019-07-08",1200.0,1200.0,1200.0,1200.0,0],["2019-07-09",1200.0,1200.0,1200.0,1200.0,0],["2019-07-10",1200.0,1200.0,1200.0,1200.0,0],["2019-07-11",1200.0,1200.0,1200.0,1200.0,1600],["2019-07-12",1200.0,1200.0,1200.0,1200.0,4000],["2019-07-15",1200.0,1200.0,1200.0,1200.0,0],["2019-07-16",1200.0,1200.0,1200.0,1200.0,0],["2019-07-17",1200.0,1200.0,1200.0,1200.0,2000],["2019-07-18",1200.0,1200.0,1200.0,1200.0,0],["2019-07-19",1200.0,1200.0,1200.0,1200.0,5000],["2019-07-22",1200.0,1300.0,1200.0,1200.0,7800],["2019-07-23",1200.0,1200.0,1200.0,1200.0,3000],["2019-07-24",1200.0,1200.0,1200.0,1200.0,11700],["2019-07-25",1200.0,1200.0,1200.0,1200.0,0],["2019-07-26",1200.0,1200.0,1200.0,1200.0,30100],["2019-07-29",1200.0,1200.0,1200.0,1200.0,0],["2019-07-30",1200.0,1200.0,1200.0,1200.0,0],["2019-07-31",1200.0,1200.0,1200.0,1200.0,0],["2019-08-01",1200.0,1200.0,1200.0,1200.0,3200],["2019-08-02",1200.0,1200.0,1200.0,1200.0,0],["2019-08-05",1200.0,1200.0,1200.0,1200.0,0],["2019-08-06",1200.0,1200.0,1200.0,1200.0,0],["2019-08-07",1200.0,1200.0,1200.0,1200.0,0],["2019-08-08",1100.0,1100.0,1100.0,1100.0,1000],["2019-08-09",1000.0,1000.0,1000.0,1000.0,100],["2019-08-12",900.0,900.0,900.0,900.0,8900],["2019-08-13",900.0,900.0,900.0,900.0,0],["2019-08-14",900.0,900.0,800.0,900.0,16700],["2019-08-15",800.0,800.0,800.0,800.0,0],["2019-08-16",900.0,900.0,900.0,900.0,2900],["2019-08-19",900.0,900.0,900.0,900.0,0],["2019-08-20",1000.0,1000.0,800.0,800.0,3200],["2019-08-21",900.0,900.0,900.0,900.0,0],["2019-08-22",900.0,900.0,900.0,900.0,0],["2019-08-23",900.0,900.0,900.0,900.0,100],["2019-08-26",900.0,900.0,900.0,900.0,100],["2019-08-27",900.0,900.0,900.0,900.0,0],["2019-08-28",900.0,900.0,900.0,900.0,5000],["2019-08-29",900.0,900.0,900.0,900.0,0],["2019-08-30",1000.0,1000.0,900.0,900.0,700],["2019-09-03",900.0,900.0,900.0,900.0,0],["2019-09-04",1000.0,1000.0,1000.0,1000.0,2000],["2019-09-05",1000.0,1000.0,1000.0,1000.0,0],["2019-09-06",1000.0,1000.0,1000.0,1000.0,0],["2019-09-09",1000.0,1000.0,1000.0,1000.0,0],["2019-09-10",1000.0,1000.0,1000.0,1000.0,0],["2019-09-11",1000.0,1000.0,1000.0,1000.0,0],["2019-09-12",1000.0,1000.0,1000.0,1000.0,0],["2019-09-13",1000.0,1000.0,1000.0,1000.0,0],["2019-09-16",1000.0,1000.0,1000.0,1000.0,0],["2019-09-17",1000.0,1000.0,1000.0,1000.0,0],["2019-09-18",1000.0,1000.0,1000.0,1000.0,0],["2019-09-19",1100.0,1100.0,1100.0,1100.0,200],["2019-09-20",1100.0,1100.0,1100.0,1100.0,0],["2019-09-23",1100.0,1100.0,1100.0,1100.0,100],["2019-09-24",1100.0,1100.0,1100.0,1100.0,0],["2019-09-25",1100.0,1100.0,1100.0,1100.0,0],["2019-09-26",1100.0,1100.0,1100.0,1100.0,0],["2019-09-27",1100.0,1100.0,1100.0,1100.0,0],["2019-09-30",1100.0,1100.0,1100.0,1100.0,0],["2019-10-01",1100.0,1100.0,1100.0,1100.0,0],["2019-10-02",1100.0,1100.0,1100.0,1100.0,0],["2019-10-03",1100.0,1100.0,1100.0,1100.0,0],["2019-10-04",1100.0,1100.0,1100.0,1100.0,0],["2019-10-07",1100.0,1100.0,1100.0,1100.0,0],["2019-10-08",1100.0,1100.0,1100.0,1100.0,0],["2019-10-09",1100.0,1100.0,1100.0,1100.0,0],["2019-10-10",1100.0,1100.0,1100.0,1100.0,0],["2019-10-11",1100.0,1100.0,1100.0,1100.0,0],["2019-10-14",1100.0,1100.0,1100.0,1100.0,0],["2019-10-15",1100.0,1100.0,1100.0,1100.0,2000],["2019-10-16",1100.0,1100.0,1100.0,1100.0,0],["2019-10-17",1100.0,1100.0,1100.0,1100.0,0],["2019-10-18",1100.0,1100.0,1100.0,1100.0,0],["2019-10-21",1100.0,1100.0,1100.0,1100.0,0],["2019-10-22",1100.0,1100.0,1100.0,1100.0,0],["2019-10-23",1100.0,1100.0,1100.0,1100.0,0],["2019-10-24",1000.0,1000.0,1000.0,1000.0,100],["2019-10-25",900.0,900.0,900.0,900.0,100],["2019-10-28",900.0,900.0,900.0,900.0,0],["2019-10-29",1000.0,1000.0,1000.0,1000.0,100],["2019-10-30",1000.0,1000.0,1000.0,1000.0,0],["2019-10-31",1000.0,1000.0,1000.0,1000.0,0],["2019-11-01",1100.0,1100.0,1100.0,1100.0,100],["2019-11-04",1100.0,1100.0,1100.0,1100.0,0],["2019-11-05",1100.0,1100.0,1100.0,1100.0,0],["2019-11-06",1100.0,1100.0,1100.0,1100.0,0],["2019-11-07",1100.0,1100.0,1100.0,1100.0,0],["2019-11-08",1000.0,1000.0,1000.0,1000.0,100],["2019-11-11",1000.0,1000.0,1000.0,1000.0,0],["2019-11-12",900.0,1100.0,900.0,1100.0,200],["2019-11-13",1000.0,1000.0,1000.0,1000.0,0],["2019-11-14",1100.0,1100.0,1100.0,1100.0,100],["2019-11-15",1100.0,1100.0,1100.0,1100.0,0],["2019-11-18",1100.0,1100.0,1100.0,1100.0,0],["2019-11-19",1100.0,1100.0,1100.0,1100.0,0],["2019-11-20",1000.0,1000.0,1000.0,1000.0,100],["2019-11-21",1000.0,1000.0,1000.0,1000.0,0],["2019-11-22",1000.0,1000.0,1000.0,1000.0,0],["2019-11-25",1000.0,1000.0,1000.0,1000.0,0],["2019-11-26",1000.0,1000.0,1000.0,1000.0,0],["2019-11-27",1000.0,1000.0,1000.0,1000.0,0],["2019-11-28",1000.0,1000.0,1000.0,1000.0,0],["2019-11-29",1000.0,1000.0,1000.0,1000.0,0],["2019-12-02",1000.0,1000.0,1000.0,1000.0,0],["2019-12-03",1000.0,1000.0,1000.0,1000.0,0],["2019-12-04",1000.0,1000.0,1000.0,1000.0,0],["2019-12-05",1000.0,1000.0,1000.0,1000.0,0],["2019-12-06",1000.0,1000.0,1000.0,1000.0,0],["2019-12-09",1000.0,1000.0,1000.0,1000.0,0],["2019-12-10",1000.0,1000.0,1000.0,1000.0,0],["2019-12-11",1000.0,1000.0,1000.0,1000.0,0],["2019-12-12",1000.0,1000.0,1000.0,1000.0,0],["2019-12-13",1000.0,1000.0,1000.0,1000.0,0],["2019-12-16",1000.0,1000.0,1000.0,1000.0,0],["2019-12-17",1000.0,1000.0,1000.0,1000.0,0],["2019-12-18",1000.0,1000.0,1000.0,1000.0,0],["2019-12-19",1000.0,1000.0,1000.0,1000.0,0],["2019-12-20",1000.0,1000.0,1000.0,1000.0,0],["2019-12-23",1000.0,1000.0,1000.0,1000.0,0],["2019-12-24",1000.0,1000.0,1000.0,1000.0,0],["2019-12-25",1000.0,1000.0,1000.0,1000.0,0],["2019-12-26",1000.0,1000.0,1000.0,1000.0,0],["2019-12-27",1000.0,1000.0,1000.0,1000.0,0],["2019-12-30",1000.0,1000.0,1000.0,1000.0,0],["2019-12-31",1000.0,1000.0,1000.0,1000.0,0],["2020-01-02",1000.0,1000.0,1000.0,1000.0,0],["2020-01-03",1000.0,1000.0,1000.0,1000.0,0],["2020-01-06",1000.0,1000.0,1000.0,1000.0,0],["2020-01-07",1000.0,1000.0,1000.0,1000.0,0],["2020-01-08",1000.0,1000.0,1000.0,1000.0,0],["2020-01-09",1000.0,1000.0,1000.0,1000.0,0],["2020-01-10",1000.0,1000.0,1000.0,1000.0,0],["2020-01-13",1000.0,1000.0,1000.0,1000.0,0],["2020-01-14",1000.0,1000.0,1000.0,1000.0,0],["2020-01-15",1000.0,1000.0,1000.0,1000.0,0],["2020-01-16",1000.0,1000.0,1000.0,1000.0,0],["2020-01-17",1000.0,1000.0,1000.0,1000.0,0],["2020-01-20",1000.0,1000.0,1000.0,1000.0,0],["2020-01-21",1000.0,1000.0,1000.0,1000.0,0],["2020-01-22",1000.0,1000.0,1000.0,1000.0,0],["2020-01-30",1000.0,1000.0,1000.0,1000.0,0],["2020-01-31",1000.0,1000.0,1000.0,1000.0,0],["2020-02-03",1000.0,1000.0,1000.0,1000.0,0],["2020-02-04",1000.0,1000.0,1000.0,1000.0,0],["2020-02-05",1000.0,1000.0,1000.0,1000.0,0],["2020-02-06",1000.0,1000.0,1000.0,1000.0,0],["2020-02-07",600.0,600.0,600.0,600.0,100],["2020-02-10",600.0,600.0,600.0,600.0,0],["2020-02-11",600.0,600.0,600.0,600.0,0],["2020-02-12",600.0,600.0,600.0,600.0,1000],["2020-02-13",700.0,700.0,700.0,700.0,100],["2020-02-14",800.0,800.0,800.0,800.0,300],["2020-02-17",900.0,900.0,900.0,900.0,3700],["2020-02-18",1000.0,1000.0,1000.0,1000.0,100],["2020-02-19",1100.0,1100.0,1100.0,1100.0,100],["2020-02-20",1200.0,1200.0,1200.0,1200.0,1800],["2020-02-21",1200.0,1200.0,1200.0,1200.0,0],["2020-02-24",1300.0,1300.0,1300.0,1300.0,1100],["2020-02-25",1400.0,1400.0,1200.0,1300.0,400],["2020-02-26",1400.0,1400.0,1400.0,1400.0,100],["2020-02-27",1600.0,1600.0,1500.0,1600.0,14700],["2020-02-28",1700.0,1700.0,1700.0,1700.0,400],["2020-03-02",1900.0,1900.0,1900.0,1900.0,3600],["2020-03-03",1900.0,1900.0,1900.0,1900.0,1200],["2020-03-04",1900.0,1900.0,1900.0,1900.0,0],["2020-03-05",1900.0,1900.0,1900.0,1900.0,0],["2020-03-06",2000.0,2000.0,2000.0,2000.0,2200],["2020-03-09",2000.0,2000.0,2000.0,2000.0,0],["2020-03-10",2300.0,2300.0,1700.0,2200.0,700],["2020-03-11",2100.0,2200.0,2100.0,2200.0,1200],["2020-03-12",1800.0,2000.0,1800.0,2000.0,3500],["2020-03-13",1800.0,1900.0,1700.0,1900.0,800],["2020-03-16",1800.0,1800.0,1800.0,1800.0,0],["2020-03-17",1800.0,1800.0,1800.0,1800.0,0],["2020-03-18",1900.0,1900.0,1900.0,1900.0,100],["2020-03-19",1700.0,1700.0,1700.0,1700.0,130],["2020-03-20",1900.0,1900.0,1900.0,1900.0,100],["2020-03-23",1900.0,1900.0,1900.0,1900.0,0],["2020-03-24",1900.0,1900.0,1900.0,1900.0,0],["2020-03-25",1900.0,1900.0,1900.0,1900.0,0],["2020-03-26",1700.0,1700.0,1700.0,1700.0,600],["2020-03-27",1700.0,1700.0,1700.0,1700.0,0],["2020-03-30",1700.0,1700.0,1700.0,1700.0,0],["2020-03-31",1500.0,1500.0,1500.0,1500.0,100],["2020-04-01",1300.0,1300.0,1300.0,1300.0,100],["2020-04-03",1300.0,1300.0,1300.0,1300.0,0],["2020-04-06",1200.0,1400.0,1200.0,1400.0,200],["2020-04-07",1200.0,1200.0,1200.0,1200.0,300],["2020-04-08",1100.0,1100.0,1100.0,1100.0,300],["2020-04-09",1000.0,1000.0,1000.0,1000.0,100],["2020-04-10",900.0,900.0,900.0,900.0,100],["2020-04-13",800.0,800.0,800.0,800.0,500],["2020-04-14",800.0,800.0,800.0,800.0,400],["2020-04-15",800.0,800.0,800.0,800.0,0],["2020-04-16",800.0,800.0,800.0,800.0,0],["2020-04-17",800.0,800.0,800.0,800.0,0],["2020-04-20",800.0,800.0,800.0,800.0,0],["2020-04-21",800.0,800.0,700.0,700.0,400],["2020-04-22",800.0,800.0,800.0,800.0,100],["2020-04-23",800.0,900.0,800.0,900.0,400],["2020-04-24",1000.0,1000.0,1000.0,1000.0,100],["2020-04-27",1000.0,1000.0,1000.0,1000.0,200],["2020-04-28",1000.0,1000.0,1000.0,1000.0,0],["2020-04-29",1100.0,1100.0,900.0,900.0,800],["2020-05-04",1000.0,1000.0,1000.0,1000.0,0],["2020-05-05",1000.0,1000.0,1000.0,1000.0,0],["2020-05-06",1000.0,1000.0,1000.0,1000.0,0],["2020-05-07",900.0,900.0,900.0,900.0,1000],["2020-05-08",800.0,800.0,800.0,800.0,1100],["2020-05-11",800.0,900.0,800.0,900.0,4400],["2020-05-12",900.0,900.0,800.0,800.0,200],["2020-05-13",1000.0,1000.0,1000.0,1000.0,100],["2020-05-14",1100.0,1100.0,900.0,1100.0,300],["2020-05-15",1100.0,1100.0,900.0,1000.0,600],["2020-05-18",900.0,900.0,900.0,900.0,500],["2020-05-19",900.0,900.0,900.0,900.0,0],["2020-05-20",900.0,900.0,900.0,900.0,600],["2020-05-21",800.0,800.0,800.0,800.0,1600],["2020-05-22",800.0,800.0,800.0,800.0,200],["2020-05-25",800.0,800.0,800.0,800.0,0],["2020-05-26",900.0,900.0,800.0,900.0,4600],["2020-05-27",800.0,900.0,800.0,800.0,30600],["2020-05-28",800.0,800.0,800.0,800.0,16000],["2020-05-29",800.0,800.0,800.0,800.0,200],["2020-06-01",800.0,800.0,700.0,800.0,12800],["2020-06-02",800.0,800.0,800.0,800.0,1000],["2020-06-03",700.0,800.0,700.0,700.0,12000],["2020-06-04",800.0,900.0,800.0,900.0,40300],["2020-06-05",800.0,800.0,800.0,800.0,14100],["2020-06-08",700.0,800.0,700.0,800.0,20300],["2020-06-09",700.0,800.0,700.0,800.0,78800],["2020-06-10",800.0,900.0,800.0,900.0,1700],["2020-06-11",800.0,900.0,800.0,900.0,81700],["2020-06-12",900.0,900.0,900.0,900.0,2000],["2020-06-15",900.0,900.0,800.0,800.0,16100],["2020-06-16",800.0,900.0,800.0,900.0,4000],["2020-06-17",900.0,900.0,900.0,900.0,41100],["2020-06-18",1000.0,1000.0,1000.0,1000.0,1100],["2020-06-19",1100.0,1100.0,1100.0,1100.0,30700],["2020-06-22",1100.0,1100.0,1000.0,1100.0,1600],["2020-06-23",1100.0,1200.0,1100.0,1200.0,55000],["2020-06-24",1200.0,1200.0,1100.0,1100.0,10300],["2020-06-25",1000.0,1200.0,1000.0,1200.0,21000],["2020-06-26",1200.0,1200.0,1100.0,1200.0,1300],["2020-06-29",1300.0,1300.0,1100.0,1100.0,2700],["2020-06-30",1100.0,1100.0,1100.0,1100.0,12500],["2020-07-01",1200.0,1200.0,1200.0,1200.0,100],["2020-07-02",1200.0,1200.0,1200.0,1200.0,0],["2020-07-03",1200.0,1200.0,1200.0,1200.0,0],["2020-07-06",1100.0,1100.0,1100.0,1100.0,100],["2020-07-07",1100.0,1100.0,1100.0,1100.0,0],["2020-07-08",1100.0,1100.0,1100.0,1100.0,1300],["2020-07-09",1100.0,1100.0,1100.0,1100.0,0],["2020-07-10",1000.0,1000.0,1000.0,1000.0,1500],["2020-07-13",900.0,900.0,900.0,900.0,1900],["2020-07-14",900.0,900.0,900.0,900.0,0],["2020-07-15",900.0,900.0,900.0,900.0,100],["2020-07-16",900.0,900.0,900.0,900.0,1300],["2020-07-17",900.0,900.0,900.0,900.0,0],["2020-07-20",900.0,900.0,900.0,900.0,0],["2020-07-21",900.0,900.0,900.0,900.0,0],["2020-07-22",1000.0,1000.0,1000.0,1000.0,100],["2020-07-23",1000.0,1000.0,1000.0,1000.0,0],["2020-07-24",1000.0,1000.0,1000.0,1000.0,0],["2020-07-27",1000.0,1000.0,1000.0,1000.0,0],["2020-07-28",1000.0,1000.0,1000.0,1000.0,0],["2020-07-29",1000.0,1000.0,1000.0,1000.0,0],["2020-07-30",1000.0,1000.0,1000.0,1000.0,0],["2020-07-31",1000.0,1000.0,1000.0,1000.0,0],["2020-08-03",1000.0,1000.0,1000.0,1000.0,0],["2020-08-04",1000.0,1000.0,1000.0,1000.0,1200],["2020-08-05",1000.0,1000.0,1000.0,1000.0,0],["2020-08-06",1000.0,1000.0,1000.0,1000.0,0],["2020-08-07",1000.0,1000.0,1000.0,1000.0,0],["2020-08-10",900.0,900.0,900.0,900.0,5000],["2020-08-11",900.0,900.0,900.0,900.0,10000],["2020-08-12",900.0,900.0,900.0,900.0,800],["2020-08-13",900.0,900.0,900.0,900.0,0],["2020-08-14",900.0,900.0,900.0,900.0,50500],["2020-08-17",900.0,900.0,900.0,900.0,0],["2020-08-18",900.0,900.0,900.0,900.0,0],["2020-08-19",900.0,900.0,900.0,900.0,0],["2020-08-20",900.0,900.0,900.0,900.0,5700],["2020-08-21",1000.0,1000.0,900.0,900.0,300],["2020-08-24",900.0,900.0,900.0,900.0,8000],["2020-08-25",900.0,900.0,900.0,900.0,5000],["2020-08-26",1000.0,1000.0,1000.0,1000.0,27000],["2020-08-27",1100.0,1100.0,1100.0,1100.0,600],["2020-08-28",1200.0,1200.0,1200.0,1200.0,17900],["2020-08-31",1300.0,1300.0,1300.0,1300.0,21000],["2020-09-01",1400.0,1400.0,1400.0,1400.0,4400],["2020-09-03",1600.0,1600.0,1600.0,1600.0,500],["2020-09-04",1800.0,1800.0,1400.0,1800.0,238100],["2020-09-07",2000.0,2000.0,1800.0,2000.0,33700],["2020-09-08",2100.0,2300.0,2000.0,2300.0,29100],["2020-09-09",2500.0,2500.0,2000.0,2000.0,84500],["2020-09-10",1900.0,2000.0,1900.0,2000.0,101800],["2020-09-11",1900.0,2100.0,1900.0,2100.0,56800],["2020-09-14",2100.0,2300.0,2100.0,2200.0,5200],["2020-09-15",2100.0,2100.0,1900.0,1900.0,44800],["2020-09-16",1900.0,1900.0,1800.0,1900.0,38000],["2020-09-17",1800.0,1900.0,1700.0,1800.0,28000],["2020-09-18",1800.0,1900.0,1700.0,1900.0,10900],["2020-09-21",1900.0,1900.0,1800.0,1800.0,4100],["2020-09-22",1700.0,1800.0,1700.0,1700.0,5600],["2020-09-23",1600.0,1600.0,1500.0,1600.0,18900],["2020-09-24",1500.0,1500.0,1500.0,1500.0,20400],["2020-09-25",1400.0,1500.0,1400.0,1500.0,2100],["2020-09-28",1400.0,1700.0,1300.0,1700.0,26300],["2020-09-29",1500.0,1600.0,1400.0,1600.0,23900],["2020-09-30",1700.0,1700.0,1500.0,1500.0,12100],["2020-10-01",1500.0,1600.0,1500.0,1600.0,19900],["2020-10-02",1600.0,1600.0,1500.0,1500.0,11000],["2020-10-05",1600.0,1600.0,1600.0,1600.0,10000],["2020-10-06",1700.0,1700.0,1600.0,1600.0,3800],["2020-10-07",1700.0,1700.0,1700.0,1700.0,0],["2020-10-08",1600.0,1700.0,1600.0,1700.0,2100],["2020-10-09",1600.0,1600.0,1500.0,1500.0,5200],["2020-10-12",1500.0,1500.0,1500.0,1500.0,200],["2020-10-13",1500.0,1500.0,1400.0,1400.0,6000],["2020-10-14",1400.0,1600.0,1400.0,1500.0,27600],["2020-10-15",1500.0,1500.0,1500.0,1500.0,1800],["2020-10-16",1300.0,1300.0,1300.0,1300.0,1000],["2020-10-19",1300.0,1300.0,1300.0,1300.0,1700],["2020-10-20",1400.0,1400.0,1400.0,1400.0,100],["2020-10-21",1500.0,1500.0,1500.0,1500.0,400],["2020-10-22",1500.0,1500.0,1400.0,1500.0,2100],["2020-10-23",1500.0,1500.0,1400.0,1400.0,6100],["2020-10-26",1500.0,1500.0,1500.0,1500.0,100],["2020-10-27",1500.0,1500.0,1500.0,1500.0,13400],["2020-10-28",1500.0,1600.0,1500.0,1600.0,5300],["2020-10-29",1500.0,1700.0,1500.0,1600.0,6200],["2020-10-30",1700.0,1700.0,1700.0,1700.0,100],["2020-11-02",1700.0,1700.0,1700.0,1700.0,600],["2020-11-03",1700.0,1700.0,1700.0,1700.0,0],["2020-11-04",1600.0,1600.0,1600.0,1600.0,100],["2020-11-05",1600.0,1600.0,1600.0,1600.0,300],["2020-11-06",1500.0,1700.0,1500.0,1700.0,300],["2020-11-09",1700.0,1700.0,1600.0,1600.0,4600],["2020-11-10",1700.0,1700.0,1700.0,1700.0,100],["2020-11-11",1500.0,1700.0,1500.0,1700.0,2700],["2020-11-12",1700.0,1700.0,1600.0,1600.0,1100],["2020-11-13",1600.0,1700.0,1600.0,1700.0,2600],["2020-11-16",1400.0,1600.0,1400.0,1600.0,6300],["2020-11-17",1600.0,1600.0,1600.0,1600.0,0],["2020-11-18",1600.0,1700.0,1600.0,1700.0,4900],["2020-11-19",1400.0,1600.0,1400.0,1600.0,300],["2020-11-20",1500.0,1500.0,1500.0,1500.0,1900],["2020-11-23",1600.0,1600.0,1600.0,1600.0,2800],["2020-11-24",1700.0,1700.0,1700.0,1700.0,400],["2020-11-25",1500.0,1600.0,1500.0,1600.0,200],["2020-11-26",1600.0,1800.0,1600.0,1800.0,21200],["2020-11-27",1800.0,1800.0,1800.0,1800.0,50200],["2020-11-30",2000.0,2000.0,2000.0,2000.0,2700],["2020-12-01",2000.0,2000.0,2000.0,2000.0,2300],["2020-12-02",2200.0,2200.0,1700.0,2200.0,500],["2020-12-03",1900.0,2000.0,1700.0,2000.0,1200],["2020-12-04",1800.0,1800.0,1800.0,1800.0,0],["2020-12-07",1900.0,1900.0,1900.0,1900.0,100],["2020-12-08",1700.0,1800.0,1700.0,1800.0,6800],["2020-12-09",1700.0,1800.0,1700.0,1800.0,300],["2020-12-10",1700.0,1800.0,1700.0,1800.0,2700],["2020-12-11",1600.0,1700.0,1600.0,1700.0,7600],["2020-12-14",1500.0,1700.0,1500.0,1700.0,2000],["2020-12-15",1700.0,1700.0,1700.0,1700.0,100],["2020-12-16",1800.0,1800.0,1800.0,1800.0,100],["2020-12-17",1800.0,1800.0,1800.0,1800.0,25200],["2020-12-18",2000.0,2000.0,2000.0,2000.0,2100],["2020-12-21",1700.0,1900.0,1700.0,1900.0,600],["2020-12-22",1900.0,1900.0,1900.0,1900.0,0],["2020-12-23",1900.0,1900.0,1800.0,1800.0,7500],["2020-12-24",1800.0,1800.0,1700.0,1700.0,5100],["2020-12-25",1500.0,1900.0,1500.0,1900.0,1300],["2020-12-28",1600.0,1700.0,1600.0,1700.0,2100],["2020-12-29",1800.0,1800.0,1600.0,1700.0,2600],["2020-12-30",1700.0,1700.0,1700.0,1700.0,3400],["2020-12-31",1800.0,1800.0,1800.0,1800.0,300],["2021-01-04",1800.0,1900.0,1800.0,1800.0,7700],["2021-01-05",1900.0,1900.0,1700.0,1700.0,11200],["2021-01-06",1700.0,1800.0,1500.0,1600.0,43100],["2021-01-07",1700.0,1700.0,1500.0,1700.0,7400],["2021-01-08",1900.0,1900.0,1700.0,1800.0,2500],["2021-01-11",1800.0,1900.0,1800.0,1800.0,25400],["2021-01-12",1900.0,1900.0,1700.0,1900.0,27200],["2021-01-13",1900.0,2000.0,1800.0,1900.0,54700],["2021-01-14",1800.0,2000.0,1800.0,2000.0,24600],["2021-01-15",2000.0,2000.0,1900.0,1900.0,23900],["2021-01-18",2000.0,2100.0,1900.0,2100.0,90500],["2021-01-19",2100.0,2300.0,2000.0,2200.0,26100],["2021-01-20",2400.0,2400.0,2000.0,2200.0,9000],["2021-01-21",2200.0,2300.0,2100.0,2100.0,101500],["2021-01-22",2000.0,2300.0,2000.0,2200.0,199900],["2021-01-25",2200.0,2400.0,2200.0,2400.0,44300],["2021-01-26",2600.0,2700.0,2600.0,2700.0,83700],["2021-01-27",2700.0,2700.0,2300.0,2300.0,66200],["2021-01-28",2100.0,2100.0,2100.0,2100.0,7000],["2021-01-29",1800.0,2000.0,1800.0,2000.0,26500],["2021-02-01",2000.0,2000.0,2000.0,2000.0,7500],["2021-02-02",1900.0,2000.0,1900.0,2000.0,14300],["2021-02-03",2000.0,2000.0,1900.0,2000.0,1800],["2021-02-04",1900.0,1900.0,1700.0,1900.0,52900],["2021-02-05",1700.0,1900.0,1700.0,1900.0,2800],["2021-02-08",2000.0,2000.0,1600.0,1700.0,8800],["2021-02-09",1600.0,1900.0,1600.0,1800.0,11700],["2021-02-17",1800.0,2000.0,1700.0,2000.0,18200],["2021-02-18",1800.0,1900.0,1800.0,1800.0,16100],["2021-02-19",1800.0,1900.0,1800.0,1900.0,11100],["2021-02-22",1800.0,1900.0,1800.0,1900.0,1500],["2021-02-23",1900.0,1900.0,1800.0,1900.0,18400],["2021-02-24",1800.0,1900.0,1800.0,1900.0,22600],["2021-02-25",1800.0,1800.0,1800.0,1800.0,20100],["2021-02-26",1900.0,1900.0,1800.0,1800.0,500],["2021-03-01",1900.0,1900.0,1800.0,1900.0,19600],["2021-03-02",1800.0,2000.0,1800.0,1900.0,15800],["2021-03-03",2000.0,2100.0,2000.0,2100.0,76600],["2021-03-04",2300.0,2400.0,2300.0,2400.0,81000],["2021-03-05",2600.0,2700.0,2500.0,2700.0,87300],["2021-03-08",2900.0,2900.0,2400.0,2700.0,41600],["2021-03-09",2500.0,2500.0,2300.0,2500.0,45800],["2021-03-10",2400.0,2500.0,2200.0,2500.0,50000],["2021-03-11",2500.0,2600.0,2500.0,2600.0,45400],["2021-03-12",2700.0,2800.0,2700.0,2700.0,53200],["2021-03-15",2700.0,2700.0,2400.0,2500.0,53550],["2021-03-16",2500.0,2700.0,2500.0,2700.0,39570],["2021-03-17",2700.0,2800.0,2700.0,2800.0,102400],["2021-03-18",3000.0,3200.0,3000.0,3100.0,104900],["2021-03-19",3300.0,3400.0,3100.0,3100.0,40700],["2021-03-22",3300.0,3300.0,2900.0,3100.0,91800],["2021-03-23",2900.0,3400.0,2800.0,3400.0,106900],["2021-03-24",3400.0,3600.0,3300.0,3600.0,202200],["2021-03-25",3600.0,4000.0,3500.0,4000.0,189500],["2021-03-26",4100.0,4400.0,3900.0,4400.0,97100],["2021-03-29",4200.0,4400.0,3800.0,4000.0,77300],["2021-03-30",3800.0,4200.0,3700.0,4000.0,94700],["2021-03-31",4000.0,4100.0,3700.0,3800.0,69400],["2021-04-01",3800.0,4100.0,3800.0,4100.0,46700],["2021-04-02",3800.0,4000.0,3700.0,3900.0,66100],["2021-04-05",3900.0,4000.0,3700.0,3900.0,104400],["2021-04-06",4000.0,4400.0,4000.0,4400.0,210400],["2021-04-07",4500.0,4900.0,4500.0,4900.0,85100],["2021-04-08",5000.0,5500.0,4200.0,5200.0,124500],["2021-04-09",4900.0,5000.0,4400.0,5000.0,87700],["2021-04-12",5000.0,5400.0,4600.0,5400.0,181600],["2021-04-13",5400.0,5700.0,5000.0,5300.0,114400],["2021-04-14",5200.0,5200.0,4800.0,5200.0,30500],["2021-04-15",5000.0,5100.0,4800.0,4800.0,58200],["2021-04-16",4800.0,5000.0,4300.0,4700.0,59600],["2021-04-19",4800.0,5000.0,4400.0,5000.0,109900],["2021-04-20",4800.0,5000.0,4800.0,5000.0,60000],["2021-04-22",4900.0,4900.0,4500.0,4800.0,29700],["2021-04-23",4500.0,4700.0,4400.0,4700.0,30000],["2021-04-26",4500.0,4500.0,3900.0,4400.0,13900],["2021-04-27",4100.0,4700.0,4100.0,4600.0,17400],["2021-04-28",4800.0,4800.0,4500.0,4600.0,5200],["2021-04-29",4500.0,4500.0,4200.0,4300.0,13900],["2021-05-04",4200.0,4200.0,3900.0,4000.0,6200],["2021-05-05",4000.0,4200.0,4000.0,4200.0,16500],["2021-05-06",4200.0,4300.0,4200.0,4200.0,4300],["2021-05-07",4200.0,4200.0,4000.0,4000.0,5700],["2021-05-10",4000.0,4100.0,3500.0,4100.0,24800],["2021-05-11",3900.0,4000.0,3900.0,4000.0,5200],["2021-05-12",4200.0,4200.0,4000.0,4000.0,15200],["2021-05-13",4100.0,4100.0,3900.0,3900.0,27300],["2021-05-14",3800.0,3800.0,3400.0,3600.0,158400],["2021-05-17",3500.0,3800.0,3400.0,3800.0,10500],["2021-05-18",3400.0,3700.0,3300.0,3600.0,36400],["2021-05-19",3500.0,3500.0,3400.0,3500.0,13600],["2021-05-20",3500.0,3500.0,3300.0,3500.0,11500],["2021-05-21",3500.0,3600.0,3400.0,3600.0,37000],["2021-05-24",3500.0,3500.0,3400.0,3500.0,18800],["2021-05-25",3500.0,3500.0,3200.0,3300.0,18900],["2021-05-26",3200.0,3300.0,3200.0,3200.0,22200],["2021-05-27",3200.0,3200.0,2900.0,3000.0,23500],["2021-05-28",3100.0,3200.0,3100.0,3100.0,13800],["2021-05-31",3100.0,3200.0,3100.0,3200.0,16500],["2021-06-01",3100.0,3100.0,3000.0,3000.0,19900],["2021-06-02",3200.0,3400.0,3200.0,3400.0,70400],["2021-06-03",3500.0,3700.0,3400.0,3700.0,45700],["2021-06-04",3800.0,4200.0,3800.0,3900.0,51000],["2021-06-07",4000.0,4000.0,3500.0,3800.0,60800],["2021-06-08",3400.0,3600.0,3400.0,3500.0,5900],["2021-06-09",3500.0,3700.0,3200.0,3600.0,24900],["2021-06-10",3600.0,4000.0,3600.0,4000.0,131900],["2021-06-11",4300.0,4300.0,4100.0,4200.0,114600],["2021-06-14",4200.0,4200.0,3700.0,3800.0,64800],["2021-06-15",3800.0,3900.0,3700.0,3800.0,12600],["2021-06-16",3700.0,3800.0,3600.0,3800.0,16100],["2021-06-17",3800.0,3800.0,3600.0,3600.0,22300],["2021-06-18",3600.0,3700.0,3600.0,3700.0,33000],["2021-06-21",3700.0,3800.0,3600.0,3700.0,30600],["2021-06-22",3700.0,3800.0,3600.0,3700.0,36600],["2021-06-23",3600.0,3600.0,3600.0,3600.0,14500],["2021-06-24",3700.0,3700.0,3600.0,3600.0,11700],["2021-06-25",3500.0,3600.0,3500.0,3600.0,19900],["2021-06-28",3400.0,3500.0,3300.0,3500.0,57700],["2021-06-29",3600.0,3600.0,3300.0,3500.0,29500],["2021-06-30",3300.0,3400.0,3200.0,3400.0,19000],["2021-07-01",3300.0,3500.0,3200.0,3300.0,19000],["2021-07-02",3500.0,3500.0,3400.0,3400.0,3600],["2021-07-05",3300.0,3500.0,3200.0,3500.0,21000],["2021-07-06",3400.0,3400.0,3300.0,3300.0,25300],["2021-07-07",3100.0,3100.0,3100.0,3100.0,6300],["2021-07-08",3300.0,3300.0,3200.0,3200.0,2800],["2021-07-09",3100.0,3200.0,3100.0,3200.0,5800],["2021-07-12",3100.0,3100.0,2900.0,2900.0,12100],["2021-07-13",2900.0,3200.0,2900.0,3200.0,7700],["2021-07-14",3100.0,3200.0,2900.0,3200.0,2600],["2021-07-15",3100.0,3100.0,3100.0,3100.0,400],["2021-07-16",3000.0,3000.0,2900.0,2900.0,6800],["2021-07-19",2900.0,2900.0,2900.0,2900.0,4000],["2021-07-20",2900.0,3200.0,2600.0,3200.0,3600],["2021-07-21",3300.0,3300.0,3000.0,3200.0,3500],["2021-07-22",3100.0,3100.0,3100.0,3100.0,0],["2021-07-23",3100.0,3100.0,3100.0,3100.0,0],["2021-07-26",3100.0,3100.0,3100.0,3100.0,0],["2021-07-27",3100.0,3100.0,3100.0,3100.0,0],["2021-07-28",3100.0,3100.0,3100.0,3100.0,0],["2021-07-29",3100.0,3100.0,3100.0,3100.0,0],["2021-07-30",2700.0,2900.0,2700.0,2800.0,20800],["2021-08-02",2800.0,2800.0,2800.0,2800.0,0],["2021-08-03",2800.0,2800.0,2800.0,2800.0,0],["2021-08-04",2800.0,2800.0,2800.0,2800.0,0],["2021-08-05",2800.0,2800.0,2800.0,2800.0,0],["2021-08-06",2700.0,2700.0,2600.0,2700.0,17500],["2021-08-09",2700.0,2700.0,2700.0,2700.0,0],["2021-08-10",2700.0,2700.0,2700.0,2700.0,0],["2021-08-11",2700.0,2700.0,2700.0,2700.0,0],["2021-08-12",2700.0,2700.0,2700.0,2700.0,0],["2021-08-13",2700.0,2700.0,2300.0,2500.0,62300],["2021-08-16",2400.0,2400.0,2400.0,2400.0,0],["2021-08-17",2400.0,2400.0,2400.0,2400.0,0],["2021-08-18",2400.0,2400.0,2400.0,2400.0,0],["2021-08-19",2400.0,2400.0,2400.0,2400.0,0],["2021-08-20",2100.0,2400.0,2100.0,2200.0,90200],["2021-08-23",2200.0,2200.0,2200.0,2200.0,0],["2021-08-24",2200.0,2200.0,2200.0,2200.0,0],["2021-08-25",2200.0,2200.0,2200.0,2200.0,0],["2021-08-26",2200.0,2200.0,2200.0,2200.0,0],["2021-08-27",2100.0,2100.0,1900.0,2000.0,69400],["2021-08-30",2000.0,2000.0,2000.0,2000.0,0],["2021-08-31",2000.0,2000.0,2000.0,2000.0,0],["2021-09-01",2000.0,2000.0,2000.0,2000.0,0],["2021-09-06",2000.0,2000.0,2000.0,2000.0,0],["2021-09-07",2000.0,2000.0,2000.0,2000.0,0],["2021-09-08",2000.0,2000.0,2000.0,2000.0,0],["2021-09-09",2000.0,2000.0,2000.0,2000.0,0],["2021-09-10",1900.0,2300.0,1900.0,2300.0,111600],["2021-09-13",2200.0,2200.0,2200.0,2200.0,0],["2021-09-14",2200.0,2200.0,2200.0,2200.0,0],["2021-09-15",2200.0,2200.0,2200.0,2200.0,0],["2021-09-16",2200.0,2200.0,2200.0,2200.0,0],["2021-09-17",2500.0,2500.0,2500.0,2500.0,35200],["2021-09-20",2500.0,2500.0,2500.0,2500.0,0],["2021-09-21",2500.0,2500.0,2500.0,2500.0,0],["2021-09-22",2500.0,2500.0,2500.0,2500.0,0],["2021-09-23",2500.0,2500.0,2500.0,2500.0,0],["2021-09-24",2800.0,2800.0,2800.0,2800.0,92700],["2021-09-27",2800.0,2800.0,2800.0,2800.0,0],["2021-09-28",2800.0,2800.0,2800.0,2800.0,0],["2021-09-29",2800.0,2800.0,2800.0,2800.0,0],["2021-09-30",2800.0,2800.0,2800.0,2800.0,0],["2021-10-01",3000.0,3000.0,2800.0,2800.0,30800],["2021-10-04",2800.0,2800.0,2800.0,2800.0,0],["2021-10-05",2800.0,2800.0,2800.0,2800.0,0],["2021-10-06",2800.0,2800.0,2800.0,2800.0,0],["2021-10-07",2800.0,2800.0,2800.0,2800.0,0],["2021-10-08",2900.0,2900.0,2500.0,2800.0,100500],["2021-10-11",2700.0,2700.0,2700.0,2700.0,0],["2021-10-12",2700.0,2700.0,2700.0,2700.0,0],["2021-10-13",2700.0,2700.0,2700.0,2700.0,0],["2021-10-14",2700.0,2700.0,2700.0,2700.0,0],["2021-10-15",2700.0,3100.0,2700.0,3100.0,203900],["2021-10-18",3000.0,3000.0,3000.0,3000.0,0],["2021-10-19",3000.0,3000.0,3000.0,3000.0,0],["2021-10-20",3000.0,3000.0,3000.0,3000.0,0],["2021-10-21",3000.0,3000.0,3000.0,3000.0,0],["2021-10-22",3200.0,3400.0,3100.0,3300.0,130700],["2021-10-25",3300.0,3300.0,3300.0,3300.0,0],["2021-10-26",3300.0,3300.0,3300.0,3300.0,0],["2021-10-27",3300.0,3300.0,3300.0,3300.0,0],["2021-10-28",3300.0,3300.0,3300.0,3300.0,0],["2021-10-29",3200.0,3700.0,3200.0,3700.0,287400],["2021-11-01",3600.0,3600.0,3600.0,3600.0,0],["2021-11-02",3600.0,3600.0,3600.0,3600.0,0],["2021-11-03",3600.0,3600.0,3600.0,3600.0,0],["2021-11-04",3600.0,3600.0,3600.0,3600.0,0],["2021-11-05",3700.0,4000.0,3600.0,3600.0,156100],["2021-11-08",3800.0,3800.0,3800.0,3800.0,0],["2021-11-09",3800.0,3800.0,3800.0,3800.0,0],["2021-11-10",3800.0,3800.0,3800.0,3800.0,0],["2021-11-11",3800.0,3800.0,3800.0,3800.0,0],["2021-11-12",3800.0,3800.0,3300.0,3500.0,106900],["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",3500.0,4000.0,3500.0,3900.0,333500],["2021-11-22",3900.0,3900.0,3900.0,3900.0,0],["2021-11-23",3900.0,3900.0,3900.0,3900.0,0],["2021-11-24",3900.0,3900.0,3900.0,3900.0,0],["2021-11-25",3900.0,3900.0,3900.0,3900.0,0],["2021-11-26",4000.0,4100.0,3400.0,3500.0,92600],["2021-11-29",3700.0,3700.0,3700.0,3700.0,0],["2021-11-30",3700.0,3700.0,3700.0,3700.0,0],["2021-12-01",3700.0,3700.0,3700.0,3700.0,0],["2021-12-02",3700.0,3700.0,3700.0,3700.0,0],["2021-12-03",3900.0,3900.0,3400.0,3400.0,151600],["2021-12-06",3500.0,3500.0,3500.0,3500.0,0],["2021-12-07",3500.0,3500.0,3500.0,3500.0,0],["2021-12-08",3500.0,3500.0,3500.0,3500.0,0],["2021-12-09",3500.0,3500.0,3500.0,3500.0,0],["2021-12-10",3600.0,3800.0,3300.0,3600.0,201000],["2021-12-13",3500.0,3500.0,3500.0,3500.0,0],["2021-12-14",3500.0,3500.0,3500.0,3500.0,0],["2021-12-15",3500.0,3500.0,3500.0,3500.0,0],["2021-12-16",3500.0,3500.0,3500.0,3500.0,0],["2021-12-17",3500.0,3600.0,3200.0,3400.0,131900],["2021-12-20",3400.0,3400.0,3400.0,3400.0,0],["2021-12-21",3400.0,3400.0,3400.0,3400.0,0],["2021-12-22",3400.0,3400.0,3400.0,3400.0,0],["2021-12-23",3400.0,3400.0,3400.0,3400.0,0],["2021-12-24",3400.0,3400.0,3100.0,3200.0,67100],["2021-12-27",3200.0,3200.0,3200.0,3200.0,0],["2021-12-28",3200.0,3200.0,3200.0,3200.0,0],["2021-12-29",3200.0,3200.0,3200.0,3200.0,0],["2021-12-30",3200.0,3200.0,3200.0,3200.0,0],["2021-12-31",3200.0,3400.0,3200.0,3300.0,45300],["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",3500.0,3700.0,3500.0,3700.0,198000],["2022-01-10",3700.0,3700.0,3700.0,3700.0,0],["2022-01-11",3700.0,3700.0,3700.0,3700.0,0],["2022-01-12",3700.0,3700.0,3700.0,3700.0,0],["2022-01-13",3700.0,3700.0,3700.0,3700.0,0],["2022-01-14",4000.0,4000.0,3300.0,3400.0,163000],["2022-01-17",3600.0,3600.0,3600.0,3600.0,0],["2022-01-18",3600.0,3600.0,3600.0,3600.0,0],["2022-01-19",3600.0,3600.0,3600.0,3600.0,0],["2022-01-20",3600.0,3600.0,3600.0,3600.0,0],["2022-01-21",3600.0,3600.0,3300.0,3500.0,92300],["2022-01-24",3500.0,3500.0,3500.0,3500.0,0],["2022-01-25",3500.0,3500.0,3500.0,3500.0,0],["2022-01-26",3500.0,3500.0,3500.0,3500.0,0],["2022-01-27",3500.0,3500.0,3500.0,3500.0,0],["2022-01-28",3200.0,3200.0,3000.0,3100.0,68000],["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",2800.0,3000.0,2700.0,3000.0,66900],["2022-02-14",2900.0,2900.0,2900.0,2900.0,0],["2022-02-15",2900.0,2900.0,2900.0,2900.0,0],["2022-02-16",2900.0,2900.0,2900.0,2900.0,0],["2022-02-17",2900.0,2900.0,2900.0,2900.0,0],["2022-02-18",3000.0,3200.0,3000.0,3200.0,53800],["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",3000.0,3200.0,2900.0,3200.0,27400],["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",3100.0,3100.0,2800.0,2900.0,34300],["2022-03-07",2900.0,2900.0,2900.0,2900.0,0],["2022-03-08",2900.0,2900.0,2900.0,2900.0,0],["2022-03-09",2900.0,2900.0,2900.0,2900.0,0],["2022-03-10",2900.0,2900.0,2900.0,2900.0,0],["2022-03-11",3300.0,3300.0,3000.0,3100.0,51700],["2022-03-14",3100.0,3100.0,3100.0,3100.0,0],["2022-03-15",3100.0,3100.0,3100.0,3100.0,0],["2022-03-16",3100.0,3100.0,3100.0,3100.0,0],["2022-03-17",3100.0,3100.0,3100.0,3100.0,0],["2022-03-18",2900.0,3100.0,2900.0,3000.0,57100],["2022-03-21",2900.0,2900.0,2900.0,2900.0,0],["2022-03-22",2900.0,2900.0,2900.0,2900.0,0],["2022-03-23",2900.0,2900.0,2900.0,2900.0,0],["2022-03-24",2900.0,2900.0,2900.0,2900.0,0],["2022-03-25",3200.0,3300.0,3000.0,3200.0,42700],["2022-03-28",3200.0,3200.0,3200.0,3200.0,0],["2022-03-29",3200.0,3200.0,3200.0,3200.0,0],["2022-03-30",3200.0,3200.0,3200.0,3200.0,0],["2022-03-31",3200.0,3200.0,3200.0,3200.0,0],["2022-04-01",3200.0,3200.0,3000.0,3000.0,28400],["2022-04-04",3000.0,3000.0,3000.0,3000.0,0],["2022-04-05",3000.0,3000.0,3000.0,3000.0,0],["2022-04-06",3000.0,3000.0,3000.0,3000.0,0],["2022-04-07",3000.0,3000.0,3000.0,3000.0,0],["2022-04-08",3000.0,3000.0,2900.0,3000.0,20200],["2022-04-12",3000.0,3000.0,3000.0,3000.0,0],["2022-04-13",3000.0,3000.0,3000.0,3000.0,0],["2022-04-14",3000.0,3000.0,3000.0,3000.0,0],["2022-04-15",3000.0,3000.0,3000.0,3000.0,0],["2022-04-18",3000.0,3000.0,3000.0,3000.0,0],["2022-04-19",3000.0,3000.0,3000.0,3000.0,0],["2022-04-20",3000.0,3000.0,3000.0,3000.0,0],["2022-04-21",3000.0,3000.0,3000.0,3000.0,0],["2022-04-22",2600.0,2600.0,2600.0,2600.0,70100],["2022-04-25",2600.0,2600.0,2600.0,2600.0,0],["2022-04-26",2600.0,2600.0,2600.0,2600.0,0],["2022-04-27",2600.0,2600.0,2600.0,2600.0,0],["2022-04-28",2600.0,2600.0,2600.0,2600.0,0],["2022-04-29",2800.0,2900.0,2700.0,2900.0,49000],["2022-05-04",2900.0,2900.0,2900.0,2900.0,0],["2022-05-05",2900.0,2900.0,2900.0,2900.0,0],["2022-05-06",2900.0,2900.0,2600.0,2800.0,10700],["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",2300.0,2700.0,2300.0,2600.0,8100],["2022-05-16",2300.0,2300.0,2300.0,2300.0,0],["2022-05-17",2300.0,2300.0,2300.0,2300.0,0],["2022-05-18",2300.0,2300.0,2300.0,2300.0,0],["2022-05-19",2300.0,2300.0,2300.0,2300.0,0],["2022-05-20",2600.0,2600.0,2400.0,2600.0,40100],["2022-05-23",2500.0,2500.0,2500.0,2500.0,0],["2022-05-24",2500.0,2500.0,2500.0,2500.0,0],["2022-05-25",2500.0,2500.0,2500.0,2500.0,0],["2022-05-26",2500.0,2500.0,2500.0,2500.0,0],["2022-05-27",2800.0,2800.0,2600.0,2700.0,25300],["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",3100.0,3100.0,2400.0,2700.0,13500],["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",2900.0,2900.0,2500.0,2900.0,40100],["2022-06-13",2800.0,2800.0,2800.0,2800.0,0],["2022-06-14",2800.0,2800.0,2800.0,2800.0,0],["2022-06-15",2800.0,2800.0,2800.0,2800.0,0],["2022-06-16",2800.0,2800.0,2800.0,2800.0,0],["2022-06-17",2400.0,2800.0,2400.0,2600.0,10400],["2022-06-20",2600.0,2600.0,2600.0,2600.0,0],["2022-06-21",2600.0,2600.0,2600.0,2600.0,0],["2022-06-22",2600.0,2600.0,2600.0,2600.0,0],["2022-06-23",2600.0,2600.0,2600.0,2600.0,0],["2022-06-24",2600.0,2600.0,2500.0,2600.0,20000],["2022-06-27",2600.0,2600.0,2600.0,2600.0,0],["2022-06-28",2600.0,2600.0,2600.0,2600.0,0],["2022-06-29",2600.0,2600.0,2600.0,2600.0,0],["2022-06-30",2600.0,2600.0,2600.0,2600.0,0],["2022-07-01",2800.0,2900.0,2700.0,2700.0,105400],["2022-07-04",3200.0,3200.0,3000.0,3200.0,25200],["2022-07-05",3600.0,3600.0,3500.0,3600.0,24500],["2022-07-06",4100.0,4100.0,3200.0,3700.0,71900],["2022-07-07",3500.0,3500.0,3400.0,3400.0,41000],["2022-07-08",3300.0,3300.0,2900.0,2900.0,17900],["2022-07-11",2900.0,3100.0,2700.0,3000.0,34200],["2022-07-12",3100.0,3200.0,2900.0,3100.0,12300],["2022-07-13",3200.0,3400.0,3200.0,3400.0,16800],["2022-07-14",3400.0,3700.0,3400.0,3500.0,23100],["2022-07-15",3500.0,3600.0,3400.0,3500.0,5300],["2022-07-18",3500.0,3500.0,3000.0,3300.0,13000],["2022-07-19",3300.0,3300.0,2900.0,3200.0,26900],["2022-07-20",2900.0,3300.0,2900.0,3100.0,9000],["2022-07-21",3100.0,3100.0,3000.0,3100.0,6300],["2022-07-22",3000.0,3100.0,2900.0,3000.0,21100],["2022-07-25",2900.0,3200.0,2800.0,3100.0,77500],["2022-07-26",3000.0,3100.0,3000.0,3000.0,6700],["2022-07-27",3100.0,3200.0,2800.0,3000.0,93600],["2022-07-28",3100.0,3100.0,3000.0,3100.0,46300],["2022-07-29",3000.0,3100.0,2900.0,3100.0,39700],["2022-08-01",3100.0,3100.0,2900.0,3000.0,9200],["2022-08-02",3000.0,3100.0,2900.0,3000.0,17800],["2022-08-03",3000.0,3100.0,2900.0,3000.0,80000],["2022-08-04",3100.0,3200.0,3000.0,3100.0,51000],["2022-08-05",3100.0,3100.0,3000.0,3100.0,22300],["2022-08-08",3100.0,3400.0,3000.0,3200.0,117800],["2022-08-09",3400.0,3400.0,3200.0,3400.0,42500],["2022-08-10",3300.0,3300.0,3300.0,3300.0,98200],["2022-08-11",3400.0,3500.0,3200.0,3300.0,66100],["2022-08-12",3300.0,3300.0,3100.0,3300.0,51800],["2022-08-15",3200.0,3300.0,3100.0,3200.0,10400],["2022-08-16",3300.0,3300.0,3100.0,3200.0,26100],["2022-08-17",3100.0,3300.0,3100.0,3300.0,101800],["2022-08-18",3200.0,3200.0,3100.0,3100.0,28400],["2022-08-19",3100.0,3200.0,3100.0,3100.0,23900],["2022-08-22",3100.0,3100.0,3000.0,3000.0,71900],["2022-08-23",3100.0,3100.0,2900.0,3100.0,91700],["2022-08-24",3100.0,3100.0,2900.0,3000.0,11400],["2022-08-25",3100.0,3200.0,3000.0,3100.0,49700],["2022-08-26",3100.0,3200.0,3000.0,3100.0,98600],["2022-08-29",3000.0,3200.0,2900.0,3000.0,13200],["2022-08-30",3100.0,3300.0,3100.0,3300.0,146800],["2022-08-31",3100.0,3300.0,3100.0,3300.0,34900],["2022-09-05",3200.0,3600.0,3200.0,3300.0,97800],["2022-09-06",3300.0,3300.0,3200.0,3300.0,20900],["2022-09-07",3200.0,3200.0,3100.0,3100.0,34000],["2022-09-08",3100.0,3100.0,2900.0,3000.0,47200],["2022-09-09",3000.0,3000.0,2800.0,2900.0,69500],["2022-09-12",3000.0,3100.0,3000.0,3000.0,21700],["2022-09-13",3100.0,3100.0,2900.0,2900.0,7100],["2022-09-14",2900.0,3000.0,2800.0,2900.0,29200],["2022-09-15",3000.0,3000.0,2900.0,2900.0,10600],["2022-09-16",2900.0,3000.0,2800.0,2800.0,22900],["2022-09-19",2800.0,2800.0,2500.0,2600.0,48400],["2022-09-20",2800.0,2900.0,2600.0,2900.0,66600],["2022-09-21",2900.0,3200.0,2900.0,3200.0,117100],["2022-09-22",3200.0,3500.0,3200.0,3300.0,78900],["2022-09-23",3300.0,3300.0,2900.0,3000.0,70200],["2022-09-26",2900.0,3000.0,2600.0,2900.0,64700],["2022-09-27",2700.0,2800.0,2700.0,2700.0,14400],["2022-09-28",2800.0,2900.0,2700.0,2900.0,12400],["2022-09-29",2900.0,2900.0,2600.0,2600.0,28700],["2022-09-30",2600.0,2800.0,2500.0,2700.0,7600],["2022-10-03",2700.0,2700.0,2400.0,2500.0,10000],["2022-10-04",2500.0,2600.0,2500.0,2600.0,11800],["2022-10-05",2600.0,2700.0,2500.0,2500.0,39600],["2022-10-06",2700.0,2800.0,2600.0,2600.0,31200],["2022-10-07",2700.0,2700.0,2400.0,2600.0,12800],["2022-10-10",2500.0,2500.0,2200.0,2500.0,16700],["2022-10-11",2500.0,2500.0,2200.0,2200.0,6700],["2022-10-12",2200.0,2400.0,2100.0,2400.0,7600],["2022-10-13",2200.0,2300.0,2100.0,2300.0,9300],["2022-10-14",2400.0,2400.0,2300.0,2300.0,13500],["2022-10-17",2300.0,2400.0,2100.0,2400.0,5500],["2022-10-18",2400.0,2400.0,2200.0,2200.0,19600],["2022-10-19",2200.0,2300.0,2200.0,2300.0,2300],["2022-10-20",2400.0,2400.0,2100.0,2100.0,13200],["2022-10-21",2100.0,2100.0,2000.0,2100.0,10800],["2022-10-24",2100.0,2100.0,1900.0,1900.0,16700],["2022-10-25",2000.0,2000.0,2000.0,2000.0,3100],["2022-10-26",2000.0,2000.0,1900.0,1900.0,2300],["2022-10-27",1900.0,2000.0,1800.0,2000.0,7500],["2022-10-28",2100.0,2100.0,1900.0,1900.0,13300],["2022-10-31",1900.0,1900.0,1900.0,1900.0,3100],["2022-11-01",1900.0,2000.0,1800.0,2000.0,1300],["2022-11-02",2100.0,2100.0,2100.0,2100.0,200],["2022-11-03",2000.0,2000.0,1900.0,2000.0,3700],["2022-11-04",1800.0,1900.0,1800.0,1800.0,1200],["2022-11-07",2000.0,2000.0,1600.0,1600.0,4000],["2022-11-08",1800.0,1800.0,1600.0,1600.0,80300],["2022-11-09",1800.0,1800.0,1800.0,1800.0,2800],["2022-11-10",1600.0,1800.0,1600.0,1600.0,11100],["2022-11-11",1800.0,1800.0,1400.0,1400.0,24300],["2022-11-14",1500.0,1500.0,1400.0,1400.0,2500],["2022-11-15",1300.0,1400.0,1300.0,1400.0,17900],["2022-11-16",1300.0,1400.0,1300.0,1400.0,6600],["2022-11-17",1500.0,1600.0,1500.0,1600.0,19200],["2022-11-18",1600.0,1600.0,1400.0,1500.0,18600],["2022-11-21",1400.0,1600.0,1400.0,1600.0,3500],["2022-11-22",1700.0,1800.0,1700.0,1700.0,22000],["2022-11-23",1800.0,1900.0,1700.0,1700.0,43900],["2022-11-24",1600.0,1900.0,1600.0,1600.0,11600],["2022-11-25",1600.0,1800.0,1600.0,1600.0,1800],["2022-11-28",1600.0,1900.0,1600.0,1900.0,27400],["2022-11-29",2000.0,2000.0,1800.0,1900.0,25500],["2022-11-30",2000.0,2000.0,1800.0,2000.0,15600],["2022-12-01",2000.0,2000.0,1800.0,1900.0,45400],["2022-12-02",1900.0,2000.0,1800.0,2000.0,20300],["2022-12-05",2000.0,2200.0,1900.0,2200.0,16300],["2022-12-06",2100.0,2100.0,1900.0,2100.0,23400],["2022-12-07",2000.0,2000.0,1800.0,1800.0,7100],["2022-12-08",2000.0,2000.0,1800.0,2000.0,5600],["2022-12-09",2000.0,2000.0,1800.0,1900.0,8300],["2022-12-12",2000.0,2100.0,1900.0,2000.0,28300],["2022-12-13",2200.0,2200.0,1900.0,1900.0,6100],["2022-12-14",1900.0,2000.0,1900.0,1900.0,18800],["2022-12-15",1900.0,1900.0,1800.0,1900.0,36600],["2022-12-16",1800.0,1900.0,1800.0,1800.0,7800],["2022-12-19",1700.0,1800.0,1700.0,1800.0,6300],["2022-12-20",1700.0,1700.0,1600.0,1600.0,11700],["2022-12-21",1700.0,1700.0,1600.0,1600.0,1800],["2022-12-22",1900.0,1900.0,1600.0,1600.0,4200],["2022-12-23",1600.0,1600.0,1500.0,1500.0,5800],["2022-12-26",1500.0,1700.0,1500.0,1600.0,3100],["2022-12-27",1500.0,1600.0,1500.0,1600.0,14600],["2022-12-28",1600.0,1700.0,1600.0,1700.0,1200],["2022-12-29",1600.0,1600.0,1500.0,1600.0,4700],["2022-12-30",1600.0,1600.0,1500.0,1500.0,2300],["2023-01-03",1500.0,1700.0,1500.0,1700.0,2600],["2023-01-04",1500.0,1800.0,1500.0,1800.0,20500],["2023-01-05",1800.0,1800.0,1700.0,1800.0,1400],["2023-01-06",1900.0,2000.0,1600.0,1600.0,29500],["2023-01-09",1700.0,1900.0,1700.0,1900.0,21100],["2023-01-10",2000.0,2100.0,2000.0,2100.0,57800],["2023-01-11",2100.0,2100.0,1900.0,2000.0,8300],["2023-01-12",1900.0,2000.0,1800.0,1800.0,9500],["2023-01-13",1800.0,2000.0,1800.0,1800.0,9100],["2023-01-16",1900.0,1900.0,1700.0,1800.0,2400],["2023-01-17",1700.0,1900.0,1700.0,1800.0,7300],["2023-01-18",1700.0,1900.0,1700.0,1900.0,1000],["2023-01-19",1900.0,1900.0,1800.0,1800.0,5200],["2023-01-27",1800.0,2000.0,1800.0,1800.0,5400],["2023-01-30",1800.0,1900.0,1800.0,1900.0,2800],["2023-01-31",1800.0,1900.0,1800.0,1900.0,7300],["2023-02-01",1900.0,1900.0,1800.0,1800.0,5600],["2023-02-02",2000.0,2000.0,1700.0,1900.0,700],["2023-02-03",2000.0,2000.0,1900.0,1900.0,2600],["2023-02-06",1900.0,1900.0,1900.0,1900.0,100],["2023-02-07",1700.0,1900.0,1700.0,1700.0,25000],["2023-02-08",1700.0,1800.0,1700.0,1700.0,3500],["2023-02-09",1700.0,1800.0,1700.0,1700.0,400],["2023-02-10",1600.0,1800.0,1600.0,1600.0,10800],["2023-02-13",1500.0,1500.0,1500.0,1500.0,45500],["2023-02-14",1600.0,1600.0,1300.0,1400.0,61400],["2023-02-15",1300.0,1400.0,1300.0,1400.0,6600],["2023-02-16",1600.0,1600.0,1600.0,1600.0,30600],["2023-02-17",1800.0,1800.0,1800.0,1800.0,16900],["2023-02-20",2000.0,2000.0,1900.0,2000.0,99700],["2023-02-21",2000.0,2200.0,1800.0,2000.0,18500],["2023-02-22",2000.0,2000.0,1800.0,1800.0,16200],["2023-02-23",1800.0,1800.0,1700.0,1800.0,31900],["2023-02-24",1800.0,1800.0,1700.0,1800.0,10100],["2023-02-27",1800.0,1800.0,1700.0,1800.0,5000],["2023-02-28",1700.0,1700.0,1600.0,1600.0,10100],["2023-03-01",1600.0,1700.0,1600.0,1600.0,10000],["2023-03-02",1800.0,1800.0,1700.0,1800.0,29800],["2023-03-03",1800.0,1900.0,1800.0,1800.0,3700],["2023-03-06",1800.0,1800.0,1800.0,1800.0,1100],["2023-03-07",1700.0,1700.0,1700.0,1700.0,5000],["2023-03-08",1800.0,1900.0,1600.0,1800.0,21700],["2023-03-09",1800.0,1800.0,1800.0,1800.0,2800],["2023-03-10",1800.0,1800.0,1700.0,1700.0,5900],["2023-03-13",1700.0,1800.0,1700.0,1800.0,300],["2023-03-14",1800.0,1800.0,1700.0,1700.0,300],["2023-03-15",1700.0,1800.0,1700.0,1800.0,7300],["2023-03-16",1700.0,1700.0,1600.0,1600.0,40000],["2023-03-17",1600.0,1600.0,1600.0,1600.0,7700],["2023-03-20",1600.0,1600.0,1600.0,1600.0,26600],["2023-03-21",1600.0,1700.0,1600.0,1700.0,400],["2023-03-22",1700.0,1700.0,1600.0,1600.0,800],["2023-03-23",1500.0,1500.0,1500.0,1500.0,200],["2023-03-24",1600.0,1700.0,1600.0,1700.0,11200],["2023-03-27",1700.0,1700.0,1700.0,1700.0,1800],["2023-03-28",1600.0,1700.0,1500.0,1700.0,50900],["2023-03-29",1500.0,1500.0,1500.0,1500.0,15500],["2023-03-30",1600.0,1700.0,1600.0,1700.0,83800],["2023-03-31",1800.0,1900.0,1800.0,1800.0,47600],["2023-04-03",1800.0,1800.0,1600.0,1800.0,37000],["2023-04-04",1800.0,1800.0,1600.0,1700.0,41900],["2023-04-05",1800.0,1800.0,1600.0,1800.0,15700],["2023-04-06",1800.0,1800.0,1700.0,1800.0,36100],["2023-04-07",1800.0,1800.0,1700.0,1800.0,11800],["2023-04-10",1600.0,1800.0,1600.0,1600.0,28000],["2023-04-11",1700.0,1700.0,1700.0,1700.0,12600],["2023-04-12",1700.0,1800.0,1700.0,1800.0,8500],["2023-04-13",1700.0,1700.0,1600.0,1600.0,5200],["2023-04-14",1700.0,1700.0,1600.0,1700.0,8400],["2023-04-17",1600.0,1800.0,1600.0,1600.0,16600],["2023-04-18",1800.0,1800.0,1600.0,1700.0,22300],["2023-04-19",1700.0,1700.0,1700.0,1700.0,7000],["2023-04-20",1600.0,1700.0,1600.0,1700.0,25800],["2023-04-21",1700.0,1700.0,1700.0,1700.0,4700],["2023-04-24",1600.0,1700.0,1600.0,1700.0,2300],["2023-04-25",1600.0,1800.0,1600.0,1700.0,2200],["2023-04-26",1600.0,1700.0,1600.0,1700.0,1100],["2023-04-27",1700.0,1700.0,1700.0,1700.0,2500],["2023-04-28",1700.0,1700.0,1600.0,1600.0,900],["2023-05-04",1600.0,1700.0,1600.0,1700.0,19300],["2023-05-05",1700.0,1700.0,1600.0,1600.0,2800],["2023-05-08",1700.0,1700.0,1600.0,1600.0,5800],["2023-05-09",1600.0,1600.0,1600.0,1600.0,200],["2023-05-10",1700.0,1800.0,1700.0,1700.0,11700],["2023-05-11",1600.0,1800.0,1600.0,1800.0,8900],["2023-05-12",1800.0,1800.0,1600.0,1700.0,6900],["2023-05-15",1700.0,1800.0,1700.0,1800.0,43900],["2023-05-16",1800.0,1900.0,1700.0,1900.0,49100],["2023-05-17",2100.0,2100.0,2000.0,2000.0,75700],["2023-05-18",1900.0,2000.0,1800.0,2000.0,18700],["2023-05-19",1900.0,2000.0,1700.0,1800.0,36200],["2023-05-22",1700.0,1900.0,1700.0,1800.0,7800],["2023-05-23",1800.0,1900.0,1800.0,1900.0,22500],["2023-05-24",1800.0,1900.0,1800.0,1900.0,2400],["2023-05-25",1800.0,1900.0,1700.0,1800.0,16400],["2023-05-26",1800.0,1900.0,1700.0,1800.0,3600],["2023-05-29",1700.0,2000.0,1700.0,2000.0,74700],["2023-05-30",2100.0,2300.0,2100.0,2200.0,43800],["2023-05-31",2300.0,2500.0,2200.0,2300.0,124000],["2023-06-01",2300.0,2400.0,2200.0,2300.0,76100],["2023-06-02",2300.0,2300.0,2200.0,2300.0,96300],["2023-06-05",2200.0,2200.0,2100.0,2100.0,56400],["2023-06-06",2400.0,2400.0,2200.0,2400.0,90100],["2023-06-07",2700.0,2700.0,2400.0,2500.0,78400],["2023-06-08",2500.0,2700.0,2500.0,2700.0,145900],["2023-06-09",2600.0,2600.0,2500.0,2500.0,73500],["2023-06-12",2500.0,2600.0,2400.0,2600.0,73000],["2023-06-13",2500.0,2700.0,2500.0,2700.0,90800],["2023-06-14",3100.0,3100.0,3000.0,3100.0,485000],["2023-06-15",3100.0,3100.0,2800.0,2900.0,129200],["2023-06-16",3000.0,3000.0,2600.0,2600.0,166200],["2023-06-19",2600.0,2700.0,2500.0,2600.0,153600],["2023-06-20",2600.0,2800.0,2600.0,2800.0,20400],["2023-06-21",2800.0,2800.0,2600.0,2700.0,33100],["2023-06-22",2700.0,2800.0,2600.0,2700.0,111300],["2023-06-23",2800.0,2800.0,2700.0,2700.0,44600],["2023-06-26",2700.0,2700.0,2600.0,2700.0,70300],["2023-06-27",2700.0,2800.0,2700.0,2700.0,7100],["2023-06-28",2700.0,2700.0,2600.0,2600.0,95100],["2023-06-29",2600.0,2700.0,2600.0,2600.0,96200],["2023-06-30",2700.0,2700.0,2600.0,2600.0,67600],["2023-07-03",2600.0,2900.0,2600.0,2900.0,150100],["2023-07-04",3000.0,3200.0,3000.0,3200.0,183300],["2023-07-05",3500.0,3500.0,3300.0,3500.0,317000],["2023-07-06",3500.0,3900.0,3200.0,3300.0,409000],["2023-07-07",3500.0,3500.0,3000.0,3100.0,337700],["2023-07-10",3400.0,3400.0,2900.0,3200.0,176600],["2023-07-11",3300.0,3300.0,3000.0,3100.0,135000],["2023-07-12",3100.0,3100.0,2900.0,3100.0,126400],["2023-07-13",3200.0,3200.0,2800.0,2900.0,221500],["2023-07-14",2900.0,3000.0,2900.0,2900.0,96800],["2023-07-17",2900.0,3000.0,2800.0,2900.0,110700],["2023-07-18",2800.0,2800.0,2700.0,2800.0,169900],["2023-07-19",2800.0,3000.0,2800.0,2900.0,305100],["2023-07-20",2900.0,3000.0,2800.0,3000.0,152200],["2023-07-21",3000.0,3000.0,2900.0,3000.0,55400],["2023-07-24",2800.0,3000.0,2800.0,3000.0,132500],["2023-07-25",2900.0,2900.0,2800.0,2900.0,51400],["2023-07-26",3000.0,3000.0,2800.0,2900.0,15100],["2023-07-27",2900.0,2900.0,2700.0,2900.0,183900],["2023-07-28",2800.0,2900.0,2700.0,2800.0,41400],["2023-07-31",2900.0,2900.0,2800.0,2800.0,57200],["2023-08-01",2800.0,2900.0,2800.0,2800.0,85300],["2023-08-02",2800.0,2900.0,2800.0,2900.0,57100],["2023-08-03",2800.0,2900.0,2800.0,2800.0,56200],["2023-08-04",2800.0,2900.0,2700.0,2900.0,128500],["2023-08-07",2900.0,3000.0,2900.0,2900.0,51900],["2023-08-08",2900.0,3200.0,2900.0,3200.0,321700],["2023-08-09",3200.0,3400.0,3100.0,3200.0,265700],["2023-08-10",3200.0,3300.0,3000.0,3000.0,159400],["2023-08-11",3000.0,3000.0,2800.0,3000.0,102000],["2023-08-14",3000.0,3000.0,2800.0,3000.0,88300],["2023-08-15",3000.0,3000.0,2900.0,2900.0,80600],["2023-08-16",2800.0,3000.0,2800.0,2900.0,115200],["2023-08-17",2900.0,2900.0,2800.0,2800.0,52100],["2023-08-18",2900.0,2900.0,2600.0,2700.0,174100],["2023-08-21",2800.0,2800.0,2600.0,2600.0,24200],["2023-08-22",2800.0,2800.0,2600.0,2800.0,47100],["2023-08-23",2800.0,2800.0,2700.0,2800.0,25900],["2023-08-24",2800.0,2900.0,2700.0,2800.0,63800],["2023-08-25",2800.0,3000.0,2800.0,3000.0,224100],["2023-08-28",3000.0,3300.0,3000.0,3300.0,336500],["2023-08-29",3500.0,3600.0,3200.0,3200.0,332300],["2023-08-30",3300.0,3300.0,3000.0,3000.0,114200],["2023-08-31",3000.0,3100.0,2900.0,3000.0,57900],["2023-09-05",3000.0,3100.0,3000.0,3000.0,72400],["2023-09-06",3000.0,3100.0,2900.0,3100.0,184100],["2023-09-07",3200.0,3200.0,3000.0,3100.0,23100],["2023-09-08",3000.0,3100.0,2900.0,3000.0,137600],["2023-09-11",3100.0,3100.0,2900.0,2900.0,80600],["2023-09-12",3000.0,3000.0,2900.0,3000.0,32600],["2023-09-13",3000.0,3100.0,3000.0,3000.0,96400],["2023-09-14",3000.0,3100.0,2900.0,2900.0,52100],["2023-09-15",2900.0,2900.0,2800.0,2800.0,47100],["2023-09-18",2800.0,3000.0,2800.0,3000.0,11600],["2023-09-19",3000.0,3000.0,2800.0,2900.0,8700],["2023-09-20",2800.0,3100.0,2800.0,3000.0,83900],["2023-09-21",3000.0,3000.0,2800.0,2900.0,155000],["2023-09-22",2900.0,2900.0,2700.0,2800.0,157000],["2023-09-25",2900.0,2900.0,2600.0,2700.0,99000],["2023-09-26",2800.0,2800.0,2500.0,2600.0,38400],["2023-09-27",2600.0,2700.0,2500.0,2700.0,59000],["2023-09-28",2700.0,2700.0,2500.0,2600.0,17400],["2023-09-29",2600.0,2600.0,2500.0,2600.0,39000],["2023-10-02",2600.0,2600.0,2600.0,2600.0,15500],["2023-10-03",2600.0,2600.0,2400.0,2400.0,24600],["2023-10-04",2400.0,2500.0,2300.0,2500.0,53100],["2023-10-05",2500.0,2500.0,2400.0,2400.0,28000],["2023-10-06",2500.0,2600.0,2400.0,2500.0,63600],["2023-10-09",2500.0,2500.0,2400.0,2500.0,39400],["2023-10-10",2500.0,2600.0,2500.0,2500.0,95400],["2023-10-11",2500.0,2500.0,2500.0,2500.0,5600],["2023-10-12",2600.0,2600.0,2500.0,2500.0,68100],["2023-10-13",2500.0,2500.0,2500.0,2500.0,153400],["2023-10-16",2500.0,2600.0,2500.0,2600.0,37700],["2023-10-17",2500.0,2700.0,2500.0,2600.0,99400],["2023-10-18",2600.0,2600.0,2400.0,2400.0,61300],["2023-10-19",2400.0,2500.0,2300.0,2500.0,85400],["2023-10-20",2300.0,2700.0,2300.0,2700.0,172000],["2023-10-23",2800.0,2900.0,2700.0,2900.0,121000],["2023-10-24",2900.0,2900.0,2600.0,2700.0,199600],["2023-10-25",2600.0,2800.0,2500.0,2500.0,113900],["2023-10-26",2500.0,2500.0,2300.0,2300.0,185600],["2023-10-27",2400.0,2400.0,2200.0,2300.0,91900],["2023-10-30",2300.0,2300.0,2100.0,2100.0,41700],["2023-10-31",2200.0,2200.0,2000.0,2000.0,129100],["2023-11-01",2100.0,2100.0,2000.0,2100.0,53200],["2023-11-02",2100.0,2400.0,2100.0,2400.0,156100],["2023-11-03",2300.0,2300.0,2200.0,2200.0,67200],["2023-11-06",2200.0,2300.0,2200.0,2300.0,65200],["2023-11-07",2200.0,2200.0,2200.0,2200.0,70600],["2023-11-08",2200.0,2300.0,2200.0,2300.0,131700],["2023-11-09",2300.0,2400.0,2300.0,2300.0,94400],["2023-11-10",2300.0,2300.0,2300.0,2300.0,97900],["2023-11-13",2300.0,2400.0,2300.0,2300.0,30600],["2023-11-14",2300.0,2400.0,2300.0,2400.0,91200],["2023-11-15",2400.0,2400.0,2300.0,2300.0,9500],["2023-11-16",2300.0,2300.0,2300.0,2300.0,46200],["2023-11-17",2300.0,2300.0,2300.0,2300.0,44100],["2023-11-20",2300.0,2300.0,2200.0,2300.0,10900],["2023-11-21",2300.0,2300.0,2200.0,2200.0,4900],["2023-11-22",2200.0,2400.0,2200.0,2400.0,91400],["2023-11-23",2300.0,2400.0,2300.0,2400.0,73800],["2023-11-24",2300.0,2300.0,2300.0,2300.0,78200],["2023-11-27",2400.0,2400.0,2300.0,2300.0,8300],["2023-11-28",2300.0,2300.0,2300.0,2300.0,13900],["2023-11-29",2300.0,2300.0,2300.0,2300.0,8800],["2023-11-30",2300.0,2400.0,2300.0,2400.0,46800],["2023-12-01",2300.0,2300.0,2300.0,2300.0,3500],["2023-12-04",2300.0,2600.0,2300.0,2600.0,150800],["2023-12-05",2700.0,2700.0,2400.0,2400.0,64300],["2023-12-06",2500.0,2500.0,2400.0,2400.0,70200],["2023-12-07",2400.0,2400.0,2300.0,2300.0,18400],["2023-12-08",2400.0,2400.0,2400.0,2400.0,62400],["2023-12-11",2300.0,2300.0,2300.0,2300.0,11000],["2023-12-12",2300.0,2300.0,2300.0,2300.0,16600],["2023-12-13",2300.0,2400.0,2300.0,2300.0,26200],["2023-12-14",2300.0,2300.0,2300.0,2300.0,46300],["2023-12-15",2300.0,2400.0,2300.0,2300.0,5900],["2023-12-18",2300.0,2300.0,2300.0,2300.0,2000],["2023-12-19",2300.0,2300.0,2300.0,2300.0,17500],["2023-12-20",2300.0,2300.0,2300.0,2300.0,5600],["2023-12-21",2400.0,2600.0,2400.0,2600.0,337500],["2023-12-22",2500.0,2600.0,2500.0,2600.0,45900],["2023-12-25",2500.0,2800.0,2500.0,2800.0,190700],["2023-12-26",2900.0,3100.0,2800.0,2900.0,125500],["2023-12-27",2700.0,2900.0,2600.0,2800.0,141800],["2023-12-28",2600.0,2800.0,2500.0,2700.0,100900],["2023-12-29",2600.0,2600.0,2300.0,2500.0,320100],["2024-01-02",2500.0,2600.0,2400.0,2500.0,93500],["2024-01-03",2500.0,2500.0,2300.0,2400.0,229200],["2024-01-04",2500.0,2500.0,2300.0,2400.0,74000],["2024-01-05",2400.0,2400.0,2300.0,2300.0,46400],["2024-01-08",2400.0,2400.0,2300.0,2400.0,37800],["2024-01-09",2400.0,2400.0,2300.0,2300.0,27100],["2024-01-10",2300.0,2400.0,2300.0,2300.0,106900],["2024-01-11",2300.0,2400.0,2300.0,2300.0,93900],["2024-01-12",2300.0,2400.0,2300.0,2300.0,43700],["2024-01-15",2300.0,2400.0,2200.0,2300.0,29500],["2024-01-16",2300.0,2300.0,2200.0,2300.0,11700],["2024-01-17",2300.0,2400.0,2300.0,2300.0,79400],["2024-01-18",2300.0,2300.0,2300.0,2300.0,10200],["2024-01-19",2300.0,2400.0,2200.0,2200.0,120900],["2024-01-22",2200.0,2300.0,2200.0,2300.0,21800],["2024-01-23",2200.0,2300.0,2200.0,2300.0,10700],["2024-01-24",2200.0,2400.0,2200.0,2400.0,154600],["2024-01-25",2400.0,2400.0,2300.0,2300.0,32800],["2024-01-26",2200.0,2300.0,2200.0,2300.0,45000],["2024-01-29",2300.0,2400.0,2300.0,2400.0,10200],["2024-01-30",2300.0,2400.0,2300.0,2300.0,50400],["2024-01-31",2300.0,2300.0,2300.0,2300.0,6900],["2024-02-01",2300.0,2300.0,2300.0,2300.0,1000],["2024-02-02",2300.0,2300.0,2200.0,2200.0,52500],["2024-02-05",2200.0,2400.0,2200.0,2300.0,86400],["2024-02-06",2300.0,2300.0,2200.0,2200.0,24600],["2024-02-07",2300.0,2300.0,2200.0,2300.0,26000],["2024-02-15",2300.0,2300.0,2200.0,2300.0,82600],["2024-02-16",2300.0,2300.0,2300.0,2300.0,17200],["2024-02-19",2200.0,2400.0,2200.0,2300.0,35000],["2024-02-20",2400.0,2400.0,2300.0,2400.0,24100],["2024-02-21",2300.0,2400.0,2300.0,2300.0,22900],["2024-02-22",2400.0,2500.0,2300.0,2300.0,106300],["2024-02-23",2500.0,2500.0,2400.0,2400.0,106700],["2024-02-26",2400.0,2600.0,2400.0,2600.0,138700],["2024-02-27",2500.0,2600.0,2400.0,2500.0,165900],["2024-02-28",2500.0,2600.0,2400.0,2400.0,32400],["2024-02-29",2500.0,2800.0,2500.0,2800.0,475000],["2024-03-01",2800.0,3100.0,2700.0,3100.0,511400],["2024-03-04",3100.0,3400.0,3100.0,3400.0,427500],["2024-03-05",3600.0,3900.0,3600.0,3900.0,444000],["2024-03-06",4200.0,4400.0,4200.0,4400.0,458100],["2024-03-07",4700.0,5000.0,4700.0,5000.0,143100],["2024-03-08",5700.0,5700.0,5400.0,5700.0,482300],["2024-03-11",6500.0,6500.0,5700.0,6500.0,206100],["2024-03-12",7400.0,7400.0,7300.0,7400.0,83400],["2024-03-13",8500.0,8500.0,8500.0,8500.0,49200],["2024-03-14",9700.0,9700.0,7300.0,7300.0,303100],["2024-03-15",7700.0,7900.0,6800.0,7900.0,196600],["2024-03-18",6800.0,7200.0,5800.0,5800.0,182100],["2024-03-19",5800.0,6200.0,5300.0,5600.0,66800],["2024-03-20",5600.0,5700.0,5500.0,5700.0,36700],["2024-03-21",5900.0,6400.0,5900.0,6400.0,78800],["2024-03-22",7200.0,7200.0,6700.0,7200.0,362900],["2024-03-25",7500.0,8000.0,6500.0,6800.0,161800],["2024-03-26",7000.0,7000.0,6400.0,6800.0,73000],["2024-03-27",7000.0,7000.0,6100.0,6800.0,49900],["2024-03-28",6800.0,6900.0,6400.0,6700.0,54500],["2024-03-29",6600.0,6700.0,6200.0,6500.0,49700],["2024-04-01",6500.0,6700.0,6300.0,6300.0,63800],["2024-04-02",6300.0,6600.0,6300.0,6400.0,38700],["2024-04-03",6400.0,6400.0,6100.0,6300.0,49100],["2024-04-04",6300.0,6300.0,5800.0,5900.0,48800],["2024-04-05",6100.0,6400.0,6000.0,6100.0,61000],["2024-04-08",6100.0,6100.0,6000.0,6000.0,49300],["2024-04-09",6000.0,6300.0,6000.0,6200.0,62700],["2024-04-10",6100.0,6300.0,6100.0,6200.0,12400],["2024-04-11",6200.0,6200.0,6100.0,6200.0,29600],["2024-04-12",6200.0,7000.0,6200.0,6800.0,203000],["2024-04-15",6100.0,7100.0,6100.0,6700.0,178100],["2024-04-16",6500.0,6500.0,5800.0,5900.0,27500],["2024-04-17",6700.0,6700.0,5900.0,6000.0,179700],["2024-04-19",5900.0,6200.0,5600.0,5800.0,163900],["2024-04-22",5900.0,6200.0,5900.0,6100.0,363700],["2024-04-23",6000.0,6100.0,5900.0,5900.0,24700],["2024-04-24",5900.0,6100.0,5900.0,6100.0,310400],["2024-04-25",6000.0,6300.0,6000.0,6300.0,13300],["2024-04-26",6200.0,7000.0,6000.0,7000.0,72500],["2024-05-02",7000.0,7000.0,6700.0,6700.0,144600],["2024-05-03",6500.0,6500.0,6000.0,6000.0,22200],["2024-05-06",6500.0,7000.0,6100.0,6900.0,728800],["2024-05-07",7000.0,7200.0,6400.0,6600.0,40700],["2024-05-08",6500.0,6600.0,6300.0,6500.0,6600],["2024-05-09",7000.0,7000.0,6300.0,6500.0,24700],["2024-05-10",6400.0,6400.0,6200.0,6300.0,22600],["2024-05-13",6300.0,6600.0,6300.0,6500.0,22600],["2024-05-14",6300.0,6400.0,6300.0,6300.0,1600],["2024-05-15",6400.0,6600.0,6200.0,6200.0,36900],["2024-05-16",6300.0,6300.0,6200.0,6200.0,6000],["2024-05-17",6400.0,7000.0,6400.0,6400.0,17600],["2024-05-20",6400.0,6400.0,6300.0,6400.0,706300],["2024-05-21",6300.0,6500.0,6300.0,6300.0,28500],["2024-05-22",6400.0,6400.0,6100.0,6100.0,23900],["2024-05-23",6200.0,6200.0,6200.0,6200.0,19900],["2024-05-24",6300.0,6300.0,5900.0,6000.0,17500],["2024-05-27",6100.0,6900.0,6100.0,6900.0,106400],["2024-05-28",6900.0,6900.0,6700.0,6700.0,38900],["2024-05-29",6800.0,6900.0,6400.0,6400.0,32600],["2024-05-30",6400.0,6600.0,6300.0,6600.0,20600],["2024-05-31",6300.0,6700.0,6300.0,6700.0,7300],["2024-06-03",6700.0,6700.0,6200.0,6500.0,12900],["2024-06-04",6300.0,6400.0,6200.0,6400.0,9200],["2024-06-05",6400.0,6600.0,6400.0,6400.0,900],["2024-06-06",6400.0,6500.0,6300.0,6500.0,2100],["2024-06-07",6300.0,6500.0,6200.0,6400.0,20300],["2024-06-10",6400.0,6500.0,6200.0,6400.0,7700],["2024-06-11",6400.0,6500.0,6300.0,6400.0,5600],["2024-06-12",6400.0,6500.0,6300.0,6400.0,14600],["2024-06-13",6400.0,6800.0,6400.0,6600.0,21200],["2024-06-14",6300.0,6400.0,6200.0,6200.0,30900],["2024-06-17",6700.0,6700.0,6100.0,6400.0,17900],["2024-06-18",6200.0,6500.0,6200.0,6400.0,12300],["2024-06-19",6200.0,6300.0,6000.0,6000.0,22600],["2024-06-20",5800.0,6000.0,5300.0,5800.0,38100],["2024-06-21",5300.0,5900.0,5300.0,5900.0,32900],["2024-06-24",5700.0,6200.0,5700.0,6000.0,24200],["2024-06-25",6000.0,6000.0,5800.0,6000.0,4300],["2024-06-26",6200.0,6200.0,5500.0,6100.0,3600],["2024-06-27",5900.0,5900.0,5700.0,5900.0,6300],["2024-06-28",5900.0,5900.0,5900.0,5900.0,11000],["2024-07-01",5800.0,5800.0,5800.0,5800.0,3100],["2024-07-02",5800.0,6000.0,5800.0,6000.0,4000],["2024-07-03",5800.0,6000.0,5800.0,6000.0,400],["2024-07-04",5700.0,5700.0,5700.0,5700.0,1000],["2024-07-05",5700.0,5900.0,5700.0,5900.0,600],["2024-07-08",5700.0,5700.0,5600.0,5700.0,1300],["2024-07-09",5600.0,5700.0,5100.0,5700.0,17200],["2024-07-10",5500.0,5500.0,5500.0,5500.0,800],["2024-07-11",5900.0,5900.0,5800.0,5800.0,4300],["2024-07-12",5600.0,5900.0,5600.0,5900.0,16600],["2024-07-15",5800.0,5800.0,5800.0,5800.0,0],["2024-07-16",5800.0,5800.0,5500.0,5800.0,6500],["2024-07-17",5200.0,5800.0,5200.0,5800.0,2400],["2024-07-18",5800.0,5800.0,5800.0,5800.0,1000],["2024-07-19",5300.0,5600.0,5300.0,5600.0,7300],["2024-07-22",5500.0,5500.0,5300.0,5500.0,600],["2024-07-23",5400.0,5400.0,5400.0,5400.0,1100],["2024-07-24",5400.0,5400.0,5400.0,5400.0,600],["2024-07-25",5400.0,5400.0,5400.0,5400.0,0],["2024-07-26",5400.0,5400.0,5200.0,5400.0,8500],["2024-07-29",5200.0,5300.0,5200.0,5300.0,3100],["2024-07-30",5200.0,5200.0,5100.0,5100.0,300],["2024-07-31",5000.0,5000.0,4700.0,5000.0,1500],["2024-08-01",5000.0,5000.0,4400.0,4900.0,9800],["2024-08-02",4500.0,4900.0,4500.0,4900.0,24100],["2024-08-05",4900.0,4900.0,4900.0,4900.0,200],["2024-08-06",4500.0,4900.0,4500.0,4900.0,21800],["2024-08-07",4500.0,4500.0,4500.0,4500.0,300],["2024-08-08",4500.0,4500.0,4400.0,4500.0,300],["2024-08-09",4500.0,4500.0,4500.0,4500.0,0],["2024-08-12",3900.0,4300.0,3900.0,4300.0,3400],["2024-08-13",4300.0,4300.0,4300.0,4300.0,0],["2024-08-14",4200.0,4200.0,4200.0,4200.0,300],["2024-08-15",4200.0,4200.0,4200.0,4200.0,100],["2024-08-16",4200.0,4200.0,4000.0,4200.0,500],["2024-08-19",4200.0,4200.0,4200.0,4200.0,100],["2024-08-20",4200.0,4200.0,4200.0,4200.0,0],["2024-08-21",4200.0,4200.0,4200.0,4200.0,0],["2024-08-22",3600.0,4000.0,3600.0,4000.0,1500],["2024-08-23",3800.0,4000.0,3800.0,4000.0,1400],["2024-08-26",4000.0,4000.0,4000.0,4000.0,0],["2024-08-27",4000.0,4000.0,4000.0,4000.0,0],["2024-08-28",3500.0,3900.0,3500.0,3900.0,500],["2024-08-29",3500.0,3800.0,3500.0,3700.0,2600],["2024-08-30",4000.0,4000.0,4000.0,4000.0,54300],["2024-09-04",4000.0,4000.0,4000.0,4000.0,2100],["2024-09-05",4000.0,4000.0,3400.0,3900.0,11200],["2024-09-06",3400.0,3700.0,3400.0,3700.0,13300],["2024-09-09",3700.0,3900.0,3500.0,3900.0,6800],["2024-09-10",3600.0,3700.0,3500.0,3700.0,2600],["2024-09-11",3600.0,3600.0,3600.0,3600.0,0],["2024-09-12",3600.0,4000.0,3400.0,3800.0,3600],["2024-09-13",3400.0,3400.0,3400.0,3400.0,4000],["2024-09-16",3600.0,3600.0,3600.0,3600.0,100],["2024-09-17",3600.0,3600.0,3400.0,3400.0,4400],["2024-09-18",3500.0,3500.0,3500.0,3500.0,200],["2024-09-19",3500.0,3600.0,3400.0,3600.0,500],["2024-09-20",3400.0,3600.0,3400.0,3500.0,7300],["2024-09-23",3400.0,3400.0,3400.0,3400.0,2200],["2024-09-24",3400.0,3400.0,3300.0,3300.0,2900],["2024-09-25",3300.0,3400.0,3300.0,3400.0,8900],["2024-09-26",3400.0,3700.0,3400.0,3700.0,8500],["2024-09-27",4100.0,4100.0,4100.0,4100.0,7100],["2024-09-30",4400.0,4400.0,4000.0,4100.0,13500],["2024-10-01",4800.0,4800.0,4000.0,4000.0,6500],["2024-10-02",3900.0,3900.0,3800.0,3800.0,9800],["2024-10-03",3900.0,3900.0,3600.0,3900.0,14900],["2024-10-04",3900.0,3900.0,3600.0,3600.0,25500],["2024-10-07",4000.0,4000.0,3600.0,3600.0,200],["2024-10-08",4200.0,4200.0,3600.0,3600.0,6500],["2024-10-09",4100.0,4100.0,4100.0,4100.0,0],["2024-10-10",4000.0,4500.0,4000.0,4500.0,8500],["2024-10-11",4300.0,4300.0,4300.0,4300.0,100],["2024-10-14",4300.0,4300.0,4300.0,4300.0,0],["2024-10-15",3700.0,3700.0,3700.0,3700.0,7300],["2024-10-16",3200.0,3300.0,3200.0,3300.0,3200],["2024-10-17",3600.0,3600.0,3500.0,3600.0,8500],["2024-10-18",4000.0,4000.0,3500.0,3500.0,20800],["2024-10-21",3500.0,3500.0,3500.0,3500.0,600],["2024-10-22",3500.0,3500.0,3200.0,3400.0,6600],["2024-10-23",3200.0,3200.0,3200.0,3200.0,1500],["2024-10-24",3200.0,3200.0,3200.0,3200.0,0],["2024-10-25",3200.0,3600.0,3200.0,3300.0,1400],["2024-10-28",3400.0,3400.0,3400.0,3400.0,0],["2024-10-29",3600.0,3600.0,3400.0,3400.0,300],["2024-10-30",3500.0,3500.0,3500.0,3500.0,100],["2024-10-31",3500.0,3500.0,3200.0,3200.0,3100],["2024-11-01",3500.0,3500.0,3500.0,3500.0,100],["2024-11-04",3300.0,3500.0,3300.0,3500.0,3100],["2024-11-05",3400.0,3400.0,3300.0,3300.0,500],["2024-11-06",3300.0,3300.0,3300.0,3300.0,900],["2024-11-07",3500.0,3500.0,3500.0,3500.0,700],["2024-11-08",3500.0,3600.0,3500.0,3600.0,300],["2024-11-11",3600.0,4100.0,3500.0,4100.0,7000],["2024-11-12",3600.0,3700.0,3600.0,3700.0,2200],["2024-11-13",3600.0,3900.0,3600.0,3900.0,5400],["2024-11-14",4100.0,4100.0,3600.0,4000.0,8800],["2024-11-15",4000.0,4100.0,3400.0,4000.0,6100],["2024-11-18",4300.0,4300.0,3700.0,4000.0,7200],["2024-11-19",3800.0,3800.0,3800.0,3800.0,5100],["2024-11-20",3800.0,3800.0,3800.0,3800.0,900],["2024-11-21",3800.0,3900.0,3800.0,3900.0,300],["2024-11-22",3600.0,3600.0,3600.0,3600.0,11100],["2024-11-25",3800.0,4100.0,3800.0,3900.0,3000],["2024-11-26",4000.0,4000.0,4000.0,4000.0,0],["2024-11-27",4000.0,4000.0,4000.0,4000.0,0],["2024-11-28",4000.0,4000.0,4000.0,4000.0,0],["2024-11-29",4000.0,4000.0,4000.0,4000.0,0],["2024-12-02",4000.0,4000.0,4000.0,4000.0,0],["2024-12-03",4000.0,4000.0,4000.0,4000.0,0],["2024-12-04",4000.0,4000.0,4000.0,4000.0,0],["2024-12-05",3400.0,3600.0,3400.0,3600.0,5500],["2024-12-06",4000.0,4000.0,3600.0,3600.0,1700],["2024-12-09",3500.0,3700.0,3500.0,3700.0,2000],["2024-12-10",3500.0,3500.0,3500.0,3500.0,2300],["2024-12-11",3600.0,4000.0,3500.0,3600.0,10100],["2024-12-12",4000.0,4000.0,3600.0,3800.0,10000],["2024-12-13",3800.0,4200.0,3800.0,4200.0,300],["2024-12-16",4000.0,4000.0,4000.0,4000.0,0],["2024-12-17",3400.0,3400.0,3400.0,3400.0,3000],["2024-12-18",3800.0,3800.0,3500.0,3700.0,2200],["2024-12-19",4000.0,4000.0,3600.0,3700.0,4400],["2024-12-20",3900.0,3900.0,3700.0,3700.0,900],["2024-12-23",4000.0,4000.0,4000.0,4000.0,1200],["2024-12-24",4000.0,4000.0,4000.0,4000.0,0],["2024-12-25",4000.0,4000.0,4000.0,4000.0,0],["2024-12-26",3500.0,3900.0,3500.0,3800.0,8100],["2024-12-27",3500.0,3500.0,3500.0,3500.0,6700],["2024-12-30",3500.0,3500.0,3500.0,3500.0,0],["2024-12-31",3400.0,3400.0,3400.0,3400.0,13100],["2025-01-02",3500.0,3500.0,3300.0,3400.0,3900],["2025-01-03",3400.0,3400.0,3000.0,3000.0,12100],["2025-01-06",3300.0,3300.0,3300.0,3300.0,3800],["2025-01-07",3600.0,3600.0,3200.0,3200.0,600],["2025-01-08",3300.0,3300.0,3300.0,3300.0,300],["2025-01-09",3300.0,3300.0,3300.0,3300.0,500],["2025-01-10",3300.0,3300.0,3200.0,3300.0,1900],["2025-01-13",3300.0,3300.0,3300.0,3300.0,300],["2025-01-14",3200.0,3300.0,3200.0,3200.0,900],["2025-01-15",3200.0,3300.0,3200.0,3300.0,2800],["2025-01-16",3300.0,3300.0,3200.0,3300.0,2200],["2025-01-17",3300.0,3300.0,3300.0,3300.0,3800],["2025-01-20",3300.0,3300.0,3300.0,3300.0,0],["2025-01-21",3300.0,3300.0,3200.0,3300.0,1200],["2025-01-22",3600.0,3600.0,2900.0,2900.0,14000],["2025-01-23",3100.0,3100.0,3100.0,3100.0,0],["2025-01-24",3200.0,3500.0,3200.0,3300.0,4800],["2025-02-03",3300.0,3300.0,3300.0,3300.0,0],["2025-02-04",3300.0,3300.0,3300.0,3300.0,8000],["2025-02-05",3300.0,3300.0,3100.0,3100.0,9400],["2025-02-06",3400.0,3400.0,3200.0,3200.0,9200],["2025-02-07",3200.0,3300.0,3000.0,3300.0,26900],["2025-02-10",3300.0,3300.0,3000.0,3000.0,13300],["2025-02-11",3200.0,3300.0,3200.0,3300.0,7700],["2025-02-12",3300.0,3500.0,3300.0,3500.0,9400],["2025-02-13",3400.0,3400.0,3400.0,3400.0,1500],["2025-02-14",3400.0,3500.0,3400.0,3500.0,3900],["2025-02-17",3400.0,3500.0,3400.0,3400.0,400],["2025-02-18",3300.0,3500.0,3300.0,3500.0,12600],["2025-02-19",3400.0,3400.0,3400.0,3400.0,4000],["2025-02-20",3700.0,3700.0,3500.0,3700.0,11600],["2025-02-21",3700.0,3700.0,3600.0,3600.0,8100],["2025-02-24",3800.0,3800.0,3500.0,3500.0,3600],["2025-02-25",3500.0,3500.0,3400.0,3400.0,2000],["2025-02-26",3600.0,3600.0,3400.0,3600.0,900],["2025-02-27",3500.0,3500.0,3500.0,3500.0,1600],["2025-02-28",3600.0,3600.0,3500.0,3500.0,9000],["2025-03-03",3500.0,3500.0,3400.0,3400.0,8300],["2025-03-04",3400.0,3400.0,3400.0,3400.0,0],["2025-03-05",3400.0,3400.0,3400.0,3400.0,0],["2025-03-06",3500.0,3500.0,3300.0,3500.0,3300],["2025-03-07",3600.0,3600.0,3300.0,3300.0,1400],["2025-03-10",3600.0,3800.0,3500.0,3500.0,10600],["2025-03-11",3500.0,3500.0,3400.0,3400.0,2600],["2025-03-12",3600.0,3700.0,3500.0,3500.0,1800],["2025-03-13",3600.0,3600.0,3600.0,3600.0,100],["2025-03-14",3600.0,3600.0,3500.0,3600.0,6000],["2025-03-17",3600.0,3600.0,3600.0,3600.0,1200],["2025-03-18",3600.0,3600.0,3400.0,3400.0,7900],["2025-03-19",3500.0,3500.0,3500.0,3500.0,5300],["2025-03-20",4000.0,4000.0,3500.0,3500.0,4600],["2025-03-21",3500.0,3500.0,3500.0,3500.0,200],["2025-03-24",3400.0,3400.0,3400.0,3400.0,4800],["2025-03-25",3200.0,3400.0,3200.0,3300.0,3600],["2025-03-26",3400.0,3500.0,3400.0,3500.0,3300],["2025-03-27",3400.0,3400.0,3300.0,3300.0,800],["2025-03-28",3400.0,3400.0,3200.0,3300.0,15000],["2025-03-31",3200.0,3300.0,3200.0,3300.0,9100],["2025-04-01",3500.0,3500.0,3200.0,3200.0,2500],["2025-04-02",3300.0,3300.0,3300.0,3300.0,2000],["2025-04-03",3200.0,3200.0,2900.0,2900.0,22700],["2025-04-04",2700.0,3000.0,2700.0,3000.0,11900],["2025-04-08",2800.0,2800.0,2700.0,2700.0,6400],["2025-04-09",2800.0,2800.0,2800.0,2800.0,4800],["2025-04-10",3100.0,3200.0,3100.0,3200.0,13400],["2025-04-11",3400.0,3400.0,3300.0,3300.0,500],["2025-04-14",3100.0,3200.0,3100.0,3200.0,1800],["2025-04-15",3000.0,3100.0,3000.0,3100.0,6200],["2025-04-16",3100.0,3100.0,3100.0,3100.0,0],["2025-04-17",3100.0,3100.0,3100.0,3100.0,0],["2025-04-18",3100.0,3100.0,3000.0,3000.0,8600],["2025-04-21",3000.0,3000.0,3000.0,3000.0,26500],["2025-04-22",3000.0,3000.0,2900.0,2900.0,9600],["2025-04-23",2900.0,2900.0,2900.0,2900.0,1900],["2025-04-24",3000.0,3000.0,3000.0,3000.0,1200],["2025-04-25",3000.0,3000.0,2900.0,2900.0,5700],["2025-04-28",2900.0,2900.0,2800.0,2800.0,4000],["2025-04-29",2700.0,2800.0,2400.0,2800.0,24500],["2025-05-05",2800.0,2800.0,2800.0,2800.0,4300],["2025-05-06",2800.0,2800.0,2800.0,2800.0,8500],["2025-05-07",2900.0,2900.0,2800.0,2900.0,2400],["2025-05-08",2900.0,2900.0,2900.0,2900.0,1000],["2025-05-09",3000.0,3000.0,2900.0,2900.0,1500],["2025-05-12",2900.0,2900.0,2900.0,2900.0,0],["2025-05-13",3000.0,3000.0,3000.0,3000.0,400],["2025-05-14",3000.0,3000.0,2900.0,3000.0,8800],["2025-05-15",3000.0,3000.0,2800.0,2800.0,25900],["2025-05-16",3000.0,3000.0,2900.0,2900.0,6600],["2025-05-19",2900.0,2900.0,2900.0,2900.0,700],["2025-05-20",2800.0,2800.0,2800.0,2800.0,7400],["2025-05-21",2900.0,2900.0,2900.0,2900.0,700],["2025-05-22",2900.0,2900.0,2800.0,2800.0,700],["2025-05-23",2700.0,2700.0,2600.0,2600.0,6000],["2025-05-26",2600.0,2700.0,2600.0,2700.0,3300],["2025-05-27",2600.0,2900.0,2600.0,2900.0,9600],["2025-05-28",2900.0,2900.0,2900.0,2900.0,2500],["2025-05-29",2800.0,2800.0,2800.0,2800.0,400],["2025-05-30",2800.0,2900.0,2800.0,2900.0,2000],["2025-06-02",2800.0,3000.0,2700.0,3000.0,11100],["2025-06-03",3000.0,3000.0,3000.0,3000.0,2700],["2025-06-04",2800.0,3000.0,2800.0,3000.0,2900],["2025-06-05",2900.0,2900.0,2900.0,2900.0,100],["2025-06-06",2900.0,2900.0,2800.0,2800.0,300],["2025-06-09",2900.0,2900.0,2900.0,2900.0,100],["2025-06-10",2900.0,2900.0,2900.0,2900.0,2100],["2025-06-11",2900.0,2900.0,2900.0,2900.0,1000],["2025-06-12",3000.0,3000.0,3000.0,3000.0,1600],["2025-06-13",3000.0,3000.0,3000.0,3000.0,0],["2025-06-16",3100.0,3100.0,3100.0,3100.0,100],["2025-06-17",3000.0,3000.0,2900.0,2900.0,5100],["2025-06-18",2900.0,2900.0,2900.0,2900.0,0],["2025-06-19",2800.0,2800.0,2800.0,2800.0,18700],["2025-06-20",2800.0,2800.0,2800.0,2800.0,5300],["2025-06-23",2800.0,2800.0,2800.0,2800.0,600],["2025-06-24",2900.0,2900.0,2900.0,2900.0,300],["2025-06-25",2900.0,2900.0,2900.0,2900.0,0],["2025-06-26",2800.0,2800.0,2800.0,2800.0,7300],["2025-06-27",2800.0,2800.0,2700.0,2700.0,1700],["2025-06-30",2800.0,2900.0,2800.0,2900.0,900],["2025-07-01",2900.0,2900.0,2900.0,2900.0,1500],["2025-07-02",2900.0,2900.0,2900.0,2900.0,100],["2025-07-03",2700.0,2900.0,2700.0,2900.0,700],["2025-07-04",2700.0,2800.0,2700.0,2800.0,2500],["2025-07-07",2800.0,2800.0,2800.0,2800.0,200],["2025-07-08",2700.0,2700.0,2600.0,2600.0,16900],["2025-07-09",2800.0,2800.0,2800.0,2800.0,4000],["2025-07-10",2700.0,2900.0,2700.0,2800.0,19300],["2025-07-11",2900.0,2900.0,2700.0,2800.0,20900],["2025-07-14",2800.0,2800.0,2700.0,2700.0,16900],["2025-07-15",2700.0,2800.0,2700.0,2800.0,17400],["2025-07-16",2800.0,2800.0,2800.0,2800.0,9300],["2025-07-17",2800.0,2900.0,2800.0,2900.0,9000],["2025-07-18",3000.0,3000.0,2800.0,3000.0,11200],["2025-07-21",2900.0,2900.0,2900.0,2900.0,2000],["2025-07-22",3000.0,3100.0,3000.0,3000.0,19500],["2025-07-23",3000.0,3300.0,3000.0,3100.0,10400],["2025-07-24",3100.0,3100.0,3000.0,3000.0,1000],["2025-07-25",3000.0,3100.0,3000.0,3100.0,2200],["2025-07-28",3000.0,3200.0,3000.0,3100.0,6300],["2025-07-29",3000.0,3100.0,3000.0,3000.0,12000],["2025-07-30",3000.0,3000.0,2900.0,2900.0,8900],["2025-07-31",2900.0,2900.0,2800.0,2900.0,5800],["2025-08-01",2800.0,3100.0,2800.0,2900.0,600],["2025-08-04",3100.0,3100.0,2900.0,3000.0,15700],["2025-08-05",2900.0,3100.0,2900.0,3100.0,8800],["2025-08-06",3000.0,3400.0,3000.0,3400.0,41300],["2025-08-07",3400.0,3600.0,3400.0,3600.0,37100],["2025-08-08",4100.0,4100.0,3900.0,4100.0,115500],["2025-08-11",4100.0,4100.0,3500.0,3700.0,60000],["2025-08-12",3600.0,3600.0,3400.0,3400.0,33800],["2025-08-13",3800.0,3800.0,3000.0,3300.0,53900],["2025-08-14",3500.0,3600.0,3500.0,3600.0,45500],["2025-08-15",4100.0,4100.0,3300.0,3500.0,14500],["2025-08-18",3800.0,3800.0,3500.0,3500.0,12300],["2025-08-19",3300.0,3600.0,3300.0,3600.0,13500],["2025-08-20",3600.0,3600.0,2900.0,3000.0,26600],["2025-08-21",3100.0,3200.0,3100.0,3100.0,4100],["2025-08-22",3100.0,3200.0,3000.0,3100.0,9100],["2025-08-25",3200.0,3500.0,3200.0,3500.0,20100],["2025-08-26",3900.0,3900.0,3500.0,3500.0,3500],["2025-08-27",3400.0,3400.0,3300.0,3300.0,2400],["2025-08-28",3500.0,3500.0,3200.0,3400.0,10000],["2025-08-29",3600.0,3600.0,3600.0,3600.0,100],["2025-09-03",3300.0,3500.0,3300.0,3500.0,400],["2025-09-04",3300.0,3600.0,3200.0,3600.0,500],["2025-09-05",3300.0,3300.0,3200.0,3300.0,17300],["2025-09-08",3300.0,3500.0,3300.0,3500.0,2100],["2025-09-09",3500.0,3500.0,3200.0,3300.0,1700],["2025-09-10",3500.0,3500.0,3400.0,3500.0,300],["2025-09-11",3300.0,3600.0,3300.0,3300.0,3900],["2025-09-12",3200.0,3300.0,3100.0,3200.0,7400],["2025-09-15",3100.0,3500.0,3100.0,3500.0,3400],["2025-09-16",3500.0,3500.0,3400.0,3400.0,500],["2025-09-17",3200.0,3200.0,3200.0,3200.0,1600],["2025-09-18",3100.0,3100.0,3000.0,3000.0,9200],["2025-09-19",3100.0,3100.0,3100.0,3100.0,800],["2025-09-22",3100.0,3100.0,3100.0,3100.0,2000],["2025-09-23",3200.0,3200.0,3100.0,3100.0,1100],["2025-09-24",3500.0,3500.0,3400.0,3400.0,800],["2025-09-25",3300.0,3300.0,3300.0,3300.0,100],["2025-09-26",3100.0,3100.0,3100.0,3100.0,100],["2025-09-29",3100.0,3200.0,3100.0,3200.0,900],["2025-09-30",3100.0,3100.0,3100.0,3100.0,1100],["2025-10-01",3100.0,3100.0,3100.0,3100.0,1200],["2025-10-02",3300.0,3300.0,3000.0,3200.0,500],["2025-10-03",3000.0,3100.0,3000.0,3100.0,7100],["2025-10-06",3200.0,3300.0,3100.0,3300.0,5000],["2025-10-07",3300.0,3400.0,3100.0,3400.0,1200],["2025-10-08",3400.0,3400.0,3100.0,3200.0,1800],["2025-10-09",3100.0,3200.0,3100.0,3200.0,800],["2025-10-10",3200.0,3200.0,3200.0,3200.0,0],["2025-10-13",3200.0,3200.0,3200.0,3200.0,700],["2025-10-14",3200.0,3200.0,3100.0,3200.0,1600],["2025-10-15",3200.0,3400.0,3100.0,3300.0,900],["2025-10-16",3300.0,3300.0,3300.0,3300.0,0],["2025-10-17",3200.0,3200.0,3200.0,3200.0,1200],["2025-10-20",3200.0,3200.0,3200.0,3200.0,0],["2025-10-21",3200.0,3200.0,3200.0,3200.0,0],["2025-10-22",3000.0,3000.0,3000.0,3000.0,5100],["2025-10-23",3300.0,3400.0,3000.0,3000.0,3500],["2025-10-24",3300.0,3300.0,3300.0,3300.0,1600],["2025-10-27",3300.0,3300.0,3300.0,3300.0,0],["2025-10-28",3300.0,3300.0,3300.0,3300.0,0],["2025-10-29",3300.0,3300.0,3300.0,3300.0,7600],["2025-10-30",3300.0,3300.0,3100.0,3100.0,10900],["2025-10-31",3200.0,3200.0,3200.0,3200.0,0],["2025-11-03",3000.0,3400.0,3000.0,3400.0,3200],["2025-11-04",3200.0,3200.0,3200.0,3200.0,2400],["2025-11-05",3300.0,3300.0,3300.0,3300.0,3600],["2025-11-06",3300.0,3300.0,3300.0,3300.0,0],["2025-11-07",3000.0,3000.0,3000.0,3000.0,1000],["2025-11-10",3200.0,3200.0,3000.0,3000.0,2700],["2025-11-11",3200.0,3400.0,3200.0,3300.0,51100],["2025-11-12",3500.0,3600.0,3100.0,3400.0,15600],["2025-11-13",3400.0,3400.0,3100.0,3300.0,17500],["2025-11-14",3200.0,3200.0,3000.0,3100.0,3700],["2025-11-17",3100.0,3200.0,3100.0,3200.0,200],["2025-11-18",3200.0,3200.0,3200.0,3200.0,0],["2025-11-19",3000.0,3100.0,3000.0,3100.0,5400],["2025-11-20",3000.0,3200.0,3000.0,3200.0,1100],["2025-11-21",3200.0,3200.0,3200.0,3200.0,100],["2025-11-24",3200.0,3200.0,3000.0,3000.0,5800],["2025-11-25",3100.0,3100.0,3100.0,3100.0,100],["2025-11-26",3100.0,3100.0,3100.0,3100.0,200],["2025-11-27",3000.0,3000.0,3000.0,3000.0,7800],["2025-11-28",3100.0,3100.0,3100.0,3100.0,100],["2025-12-01",3100.0,3100.0,3000.0,3000.0,2200],["2025-12-02",3000.0,3000.0,3000.0,3000.0,1000],["2025-12-03",3100.0,3100.0,3100.0,3100.0,8000],["2025-12-04",3300.0,3300.0,3300.0,3300.0,2000],["2025-12-05",3300.0,3300.0,3000.0,3300.0,3300],["2025-12-08",3000.0,3200.0,3000.0,3200.0,3500],["2025-12-09",3200.0,3200.0,3200.0,3200.0,300],["2025-12-10",3100.0,3100.0,3000.0,3000.0,6900],["2025-12-11",3100.0,3300.0,3100.0,3200.0,23700],["2025-12-12",3200.0,3200.0,3200.0,3200.0,0],["2025-12-15",3200.0,3200.0,3200.0,3200.0,0],["2025-12-16",3000.0,3000.0,3000.0,3000.0,3600],["2025-12-17",3100.0,3100.0,3000.0,3000.0,1200],["2025-12-18",3000.0,3000.0,3000.0,3000.0,200],["2025-12-19",3100.0,3100.0,2900.0,3100.0,1800],["2025-12-22",3000.0,3100.0,2900.0,2900.0,700],["2025-12-23",3000.0,3000.0,3000.0,3000.0,600],["2025-12-24",3000.0,3100.0,2900.0,3100.0,2300],["2025-12-25",3100.0,3100.0,3100.0,3100.0,23100],["2025-12-26",3300.0,3300.0,3100.0,3300.0,800],["2025-12-29",3300.0,3300.0,3300.0,3300.0,100],["2025-12-30",3000.0,3200.0,3000.0,3200.0,10500],["2025-12-31",3000.0,3000.0,3000.0,3000.0,2000],["2026-01-05",2900.0,3100.0,2700.0,3000.0,14000],["2026-01-06",3000.0,3000.0,2700.0,3000.0,2200],["2026-01-07",2900.0,3200.0,2900.0,3200.0,12000],["2026-01-08",3000.0,3000.0,2900.0,2900.0,1300],["2026-01-09",3000.0,3000.0,2700.0,2700.0,4400],["2026-01-12",3000.0,3000.0,2900.0,2900.0,400],["2026-01-13",3000.0,3000.0,2800.0,2900.0,10500],["2026-01-14",2900.0,2900.0,2900.0,2900.0,1100],["2026-01-15",2900.0,2900.0,2900.0,2900.0,0],["2026-01-16",2800.0,2900.0,2700.0,2700.0,7100],["2026-01-19",2700.0,2700.0,2700.0,2700.0,100],["2026-01-20",2900.0,2900.0,2800.0,2900.0,1200],["2026-01-21",2900.0,2900.0,2900.0,2900.0,100],["2026-01-22",2700.0,2900.0,2700.0,2900.0,700],["2026-01-23",2800.0,2800.0,2800.0,2800.0,100],["2026-01-26",2700.0,2700.0,2700.0,2700.0,3000],["2026-01-27",2800.0,2900.0,2800.0,2800.0,1700],["2026-01-28",2800.0,2800.0,2800.0,2800.0,0],["2026-01-29",2600.0,2800.0,2400.0,2800.0,3300],["2026-01-30",2600.0,2700.0,2500.0,2600.0,15000],["2026-02-02",2500.0,2800.0,2400.0,2800.0,7400],["2026-02-03",2800.0,2800.0,2500.0,2700.0,1800],["2026-02-04",2700.0,2700.0,2700.0,2700.0,100],["2026-02-05",2700.0,2700.0,2600.0,2700.0,800],["2026-02-06",2500.0,2700.0,2400.0,2400.0,9200],["2026-02-09",2500.0,2500.0,2500.0,2500.0,3300],["2026-02-10",2500.0,2500.0,2500.0,2500.0,200],["2026-02-11",2500.0,2800.0,2500.0,2800.0,3300],["2026-02-12",2700.0,2700.0,2700.0,2700.0,0],["2026-02-13",2700.0,3100.0,2700.0,3100.0,5200],["2026-02-23",3300.0,3300.0,2900.0,3000.0,49600],["2026-02-24",3000.0,3600.0,3000.0,3200.0,12300],["2026-02-25",3200.0,3200.0,3200.0,3200.0,0],["2026-02-26",3300.0,3300.0,3300.0,3300.0,1100],["2026-02-27",3300.0,3300.0,3300.0,3300.0,0],["2026-03-02",3100.0,3100.0,2900.0,3100.0,2300],["2026-03-03",3300.0,3300.0,3300.0,3300.0,100],["2026-03-04",3000.0,3300.0,2900.0,2900.0,11600],["2026-03-05",3000.0,3000.0,3000.0,3000.0,300],["2026-03-06",3000.0,3000.0,3000.0,3000.0,0],["2026-03-09",3000.0,3000.0,3000.0,3000.0,0],["2026-03-10",3100.0,3100.0,3100.0,3100.0,100],["2026-03-11",3100.0,3100.0,3100.0,3100.0,0],["2026-03-12",3100.0,3100.0,3100.0,3100.0,0],["2026-03-13",3100.0,3100.0,3100.0,3100.0,0],["2026-03-16",3100.0,3100.0,3100.0,3100.0,0],["2026-03-17",3100.0,3100.0,3100.0,3100.0,0],["2026-03-18",3100.0,3200.0,3100.0,3200.0,800],["2026-03-19",3100.0,3100.0,3100.0,3100.0,0],["2026-03-20",3100.0,3100.0,3100.0,3100.0,0],["2026-03-23",3100.0,3100.0,3100.0,3100.0,0],["2026-03-24",3100.0,3100.0,3100.0,3100.0,0],["2026-03-25",3300.0,3400.0,3000.0,3000.0,300],["2026-03-26",3200.0,3200.0,3200.0,3200.0,0],["2026-03-27",3200.0,3300.0,3000.0,3000.0,19600],["2026-03-30",3100.0,3100.0,3100.0,3100.0,0],["2026-03-31",2900.0,2900.0,2900.0,2900.0,300],["2026-04-01",2900.0,3000.0,2900.0,2900.0,36200],["2026-04-02",3000.0,3000.0,3000.0,3000.0,0],["2026-04-03",3000.0,3000.0,3000.0,3000.0,0],["2026-04-06",2900.0,2900.0,2800.0,2800.0,1600],["2026-04-07",2900.0,2900.0,2900.0,2900.0,0],["2026-04-08",2900.0,2900.0,2900.0,2900.0,9700],["2026-04-09",3100.0,3100.0,2600.0,2900.0,500],["2026-04-10",2800.0,3100.0,2800.0,3100.0,7300],["2026-04-13",3100.0,3100.0,2900.0,2900.0,1000],["2026-04-14",3000.0,3000.0,2900.0,2900.0,1800],["2026-04-15",2700.0,2900.0,2700.0,2900.0,1400],["2026-04-16",2700.0,2700.0,2700.0,2700.0,0],["2026-04-17",2700.0,2700.0,2700.0,2700.0,400],["2026-04-20",2700.0,2700.0,2700.0,2700.0,1000],["2026-04-21",2800.0,2800.0,2800.0,2800.0,100],["2026-04-22",2900.0,3000.0,2900.0,3000.0,200],["2026-04-23",3000.0,3000.0,3000.0,3000.0,0],["2026-04-24",3000.0,3000.0,3000.0,3000.0,0],["2026-04-28",3000.0,3000.0,3000.0,3000.0,0],["2026-04-29",2700.0,2700.0,2700.0,2700.0,100],["2026-05-04",2700.0,2700.0,2700.0,2700.0,0],["2026-05-05",3000.0,3000.0,3000.0,3000.0,100],["2026-05-06",3000.0,3000.0,3000.0,3000.0,0],["2026-05-07",3000.0,3000.0,3000.0,3000.0,200],["2026-05-08",2700.0,2900.0,2700.0,2900.0,400],["2026-05-11",2800.0,2800.0,2800.0,2800.0,0],["2026-05-12",2800.0,2800.0,2800.0,2800.0,400],["2026-05-13",2800.0,2800.0,2800.0,2800.0,0],["2026-05-14",2800.0,2800.0,2800.0,2800.0,0],["2026-05-15",2700.0,2700.0,2700.0,2700.0,500],["2026-05-18",2700.0,2700.0,2700.0,2700.0,0],["2026-05-19",2500.0,2500.0,2500.0,2500.0,500],["2026-05-20",2600.0,2600.0,2600.0,2600.0,1200],["2026-05-21",2300.0,2600.0,2300.0,2600.0,600],["2026-05-22",2600.0,2600.0,2600.0,2600.0,0],["2026-05-25",2600.0,2600.0,2600.0,2600.0,0],["2026-05-26",2700.0,2700.0,2600.0,2600.0,200],["2026-05-27",2700.0,2700.0,2700.0,2700.0,0],["2026-05-28",2600.0,2600.0,2600.0,2600.0,100],["2026-05-29",2700.0,2700.0,2700.0,2700.0,100],["2026-06-01",2700.0,2800.0,2700.0,2800.0,200],["2026-06-02",2700.0,2700.0,2700.0,2700.0,100],["2026-06-03",2700.0,2700.0,2700.0,2700.0,0],["2026-06-04",2700.0,2800.0,2700.0,2800.0,200],["2026-06-05",2800.0,2800.0,2800.0,2800.0,0],["2026-06-08",2800.0,2800.0,2800.0,2800.0,0],["2026-06-09",2800.0,2800.0,2800.0,2800.0,0],["2026-06-10",2800.0,2800.0,2800.0,2800.0,0],["2026-06-11",2800.0,2800.0,2800.0,2800.0,0],["2026-06-12",2800.0,2800.0,2800.0,2800.0,0],["2026-06-15",2700.0,2700.0,2600.0,2600.0,300],["2026-06-16",2800.0,2800.0,2400.0,2400.0,600],["2026-06-17",2800.0,2800.0,2600.0,2800.0,18700],["2026-06-18",2800.0,2800.0,2800.0,2800.0,100],["2026-06-19",2800.0,2800.0,2800.0,2800.0,0],["2026-06-22",2500.0,2500.0,2400.0,2400.0,2100],["2026-06-23",2500.0,2500.0,2500.0,2500.0,0],["2026-06-24",2500.0,2500.0,2500.0,2500.0,0],["2026-06-25",2500.0,2500.0,2500.0,2500.0,3100],["2026-06-26",2500.0,2600.0,2500.0,2600.0,2200],["2026-06-29",2600.0,2600.0,2500.0,2500.0,1700],["2026-06-30",2500.0,2500.0,2500.0,2500.0,800],["2026-07-01",2500.0,2600.0,2500.0,2600.0,2600],["2026-07-02",2500.0,2500.0,2500.0,2500.0,1100],["2026-07-03",2500.0,2500.0,2500.0,2500.0,1000],["2026-07-06",2400.0,2400.0,2200.0,2200.0,3500],["2026-07-07",2200.0,2200.0,2100.0,2100.0,6600],["2026-07-08",2100.0,2100.0,1900.0,2000.0,93200],["2026-07-09",2000.0,2000.0,1900.0,1900.0,600],["2026-07-10",1900.0,1900.0,1800.0,1800.0,6100],["2026-07-13",1900.0,1900.0,1700.0,1700.0,3300],["2026-07-14",1600.0,1700.0,1500.0,1500.0,14600],["2026-07-15",1700.0,1800.0,1700.0,1700.0,16500],["2026-07-16",1700.0,1700.0,1700.0,1700.0,0],["2026-07-17",1900.0,1900.0,1900.0,1900.0,100],["2026-07-20",1900.0,1900.0,1700.0,1700.0,2900],["2026-07-21",1700.0,1800.0,1600.0,1700.0,5200],["2026-07-22",1600.0,1600.0,1400.0,1500.0,4000],["2026-07-23",1500.0,1600.0,1400.0,1600.0,3700],["2026-07-24",1600.0,1700.0,1600.0,1700.0,2200],["2026-07-27",1700.0,1800.0,1700.0,1800.0,3200],["2026-07-28",2000.0,2000.0,1900.0,2000.0,28100],["2026-07-29",1900.0,2300.0,1900.0,2300.0,9200],["2026-07-30",2500.0,2500.0,2000.0,2200.0,42300],["2026-07-31",2300.0,2500.0,2000.0,2500.0,3200],["2026-08-03",2300.0,2300.0,2100.0,2300.0,1600],["2026-08-04",2400.0,2400.0,2400.0,2400.0,100],["2026-08-05",2200.0,2300.0,2200.0,2300.0,2800],["2026-08-06",2200.0,2200.0,2200.0,2200.0,0],["2026-08-07",2100.0,2200.0,1900.0,2100.0,1400],["2026-08-10",1900.0,2400.0,1900.0,2300.0,8600],["2026-08-11",2100.0,2100.0,1900.0,2100.0,2300],["2026-08-12",2100.0,2100.0,1900.0,2100.0,1200],["2026-08-13",1800.0,2000.0,1700.0,2000.0,8500],["2026-08-14",1900.0,1900.0,1700.0,1700.0,3100],["2026-08-17",1700.0,1700.0,1500.0,1700.0,23800],["2026-08-18",1700.0,1700.0,1700.0,1700.0,700],["2026-08-19",1700.0,1700.0,1700.0,1700.0,1000],["2026-08-20",1600.0,1700.0,1500.0,1700.0,3500],["2026-08-21",1700.0,1800.0,1700.0,1800.0,2500],["2026-08-24",1800.0,1800.0,1700.0,1800.0,400],["2026-08-25",1700.0,1700.0,1700.0,1700.0,1100],["2026-08-26",1700.0,1700.0,1700.0,1700.0,0],["2026-08-27",1700.0,1700.0,1700.0,1700.0,100],["2026-08-28",1700.0,1700.0,1700.0,1700.0,1500],["2026-09-03",1600.0,1700.0,1600.0,1700.0,200],["2026-09-04",1600.0,1600.0,1500.0,1500.0,5100],["2026-09-07",1600.0,1800.0,1600.0,1800.0,1900],["2026-09-08",1600.0,1600.0,1600.0,1600.0,0],["2026-09-09",1600.0,1600.0,1600.0,1600.0,0],["2026-09-10",1600.0,1600.0,1600.0,1600.0,1100],["2026-09-11",1600.0,1600.0,1400.0,1400.0,2600],["2026-09-14",1400.0,1500.0,1400.0,1400.0,1500],["2026-09-15",1600.0,1700.0,1500.0,1500.0,600],["2026-09-16",1600.0,1600.0,1600.0,1600.0,300],["2026-09-17",1600.0,1600.0,1500.0,1500.0,4400],["2026-09-18",1500.0,1500.0,1500.0,1500.0,100],["2026-09-21",1500.0,1500.0,1500.0,1500.0,0],["2026-09-22",1500.0,1500.0,1500.0,1500.0,800],["2026-09-23",1500.0,1600.0,1500.0,1600.0,5600],["2026-09-24",1600.0,1600.0,1600.0,1600.0,2100],["2026-09-25",1500.0,1800.0,1500.0,1800.0,2200],["2026-09-28",1600.0,1600.0,1600.0,1600.0,1700],["2026-09-29",1600.0,1600.0,1600.0,1600.0,1700],["2026-09-30",1600.0,1600.0,1600.0,1600.0,400],["2026-10-01",1500.0,1700.0,1400.0,1500.0,4800],["2026-10-02",1500.0,1500.0,1300.0,1300.0,6100],["2026-10-05",1400.0,1400.0,1400.0,1400.0,1600],["2026-10-06",1500.0,1500.0,1500.0,1500.0,800],["2026-10-07",1600.0,1600.0,1600.0,1600.0,800],["2026-10-08",1600.0,1800.0,1500.0,1600.0,600],["2026-10-09",1500.0,1700.0,1500.0,1700.0,2500],["2026-10-12",1500.0,1600.0,1400.0,1600.0,700]]}