{"sym":"PIV","index":false,"bars":[["2010-08-18",12950.84,24282.83,12950.84,16512.32,35900],["2010-08-19",15460.07,15541.01,15298.18,15298.18,3900],["2010-08-20",14407.81,14407.81,14326.87,14326.87,6500],["2010-08-23",13436.5,13436.5,13436.5,13436.5,500],["2010-08-24",13436.5,13436.5,12546.13,12546.13,1300],["2010-08-25",11979.53,11979.53,11979.53,11979.53,100],["2010-08-26",11170.1,11170.1,11170.1,11170.1,9200],["2010-08-27",10441.62,10441.62,10441.62,10441.62,9800],["2010-08-30",11170.1,11170.1,11170.1,11170.1,7600],["2010-08-31",10522.56,11817.64,10522.56,11251.04,4600],["2010-09-01",10846.33,10846.33,10684.44,10684.44,10400],["2010-09-06",10603.5,11412.93,10279.73,11412.93,22600],["2010-09-07",10522.56,11655.76,10198.79,11655.76,12300],["2010-09-08",10927.27,12060.47,10684.44,12060.47,2800],["2010-09-09",11331.99,11655.76,11008.21,11655.76,3500],["2010-09-10",10765.39,12141.41,10765.39,12141.41,7000],["2010-09-13",11574.81,12708.01,11412.93,12708.01,33200],["2010-09-14",13031.78,13031.78,12465.18,12950.84,36400],["2010-09-15",12222.36,12303.3,12141.41,12141.41,6700],["2010-09-16",11493.87,12465.18,11412.93,12465.18,3900],["2010-09-17",11089.16,12546.13,11089.16,12465.18,15800],["2010-09-20",11251.04,11574.81,11251.04,11574.81,3800],["2010-09-21",12060.47,12060.47,11979.53,12060.47,6000],["2010-09-22",12141.41,12869.9,12141.41,12869.9,10100],["2010-09-23",13679.33,13679.33,13355.55,13679.33,87100],["2010-09-24",14488.75,14488.75,14407.81,14488.75,16000],["2010-09-27",15460.07,15460.07,13679.33,15460.07,54600],["2010-09-28",15783.84,16188.55,15379.12,15379.12,22300],["2010-09-29",14650.64,14650.64,14650.64,14650.64,3100],["2010-09-30",13679.33,13679.33,13679.33,13679.33,12100],["2010-10-01",12788.96,13355.55,12788.96,12788.96,32600],["2010-10-04",13112.73,13598.38,12627.07,12950.84,6500],["2010-10-05",12141.41,13031.78,12141.41,12950.84,9800],["2010-10-06",13193.67,13193.67,13193.67,13193.67,1600],["2010-10-07",14003.1,14084.04,13274.61,13679.33,7100],["2010-10-08",13760.27,13760.27,13355.55,13355.55,5600],["2010-10-11",13841.21,13841.21,12950.84,13112.73,8600],["2010-10-12",13436.5,13598.38,13436.5,13598.38,1000],["2010-10-13",13598.38,13598.38,12950.84,13274.61,6500],["2010-10-14",13436.5,13436.5,13436.5,13436.5,1000],["2010-10-15",13517.44,13517.44,13355.55,13355.55,2400],["2010-10-18",12627.07,12708.01,12546.13,12546.13,6100],["2010-10-19",13355.55,13355.55,12546.13,13355.55,2300],["2010-10-20",12950.84,12950.84,12222.36,12222.36,700],["2010-10-21",13598.38,13598.38,12869.9,12869.9,2000],["2010-10-22",13274.61,13274.61,13274.61,13274.61,800],["2010-10-25",12788.96,12869.9,12465.18,12627.07,7400],["2010-10-26",12788.96,12788.96,11979.53,11979.53,12600],["2010-10-27",11331.99,12869.9,11331.99,12060.47,10600],["2010-10-28",12222.36,12222.36,12222.36,12222.36,0],["2010-10-29",12141.41,12788.96,11817.64,12465.18,8800],["2010-11-01",12950.84,13112.73,11736.7,12060.47,6000],["2010-11-02",11655.76,11979.53,11655.76,11979.53,6400],["2010-11-03",11170.1,11574.81,11170.1,11574.81,3900],["2010-11-04",11898.59,11979.53,11898.59,11979.53,1500],["2010-11-05",12627.07,12788.96,12627.07,12788.96,1500],["2010-11-08",12708.01,12788.96,12708.01,12788.96,2500],["2010-11-09",12950.84,12950.84,12546.13,12708.01,3200],["2010-11-10",12465.18,12465.18,12141.41,12141.41,1500],["2010-11-11",12141.41,12222.36,12141.41,12222.36,1500],["2010-11-12",11331.99,11331.99,11331.99,11331.99,500],["2010-11-15",11170.1,11331.99,10603.5,10603.5,6000],["2010-11-16",10279.73,10360.67,10279.73,10279.73,8600],["2010-11-17",10360.67,10360.67,10360.67,10360.67,1000],["2010-11-18",10441.62,10846.33,10360.67,10765.39,6000],["2010-11-19",11089.16,11331.99,10765.39,10765.39,2900],["2010-11-22",10360.67,10360.67,10360.67,10360.67,300],["2010-11-23",10846.33,10846.33,9713.13,9875.02,14100],["2010-11-24",9955.96,9955.96,9389.36,9389.36,1200],["2010-11-25",10117.84,10279.73,9955.96,10279.73,3300],["2010-11-26",10684.44,10684.44,10360.67,10684.44,3900],["2010-11-29",9875.02,11251.04,9875.02,11251.04,10700],["2010-11-30",11170.1,11251.04,11170.1,11251.04,11000],["2010-12-01",11736.7,11736.7,10603.5,11493.87,2700],["2010-12-02",10927.27,10927.27,10765.39,10927.27,10400],["2010-12-03",11331.99,11412.93,11170.1,11412.93,6900],["2010-12-06",11817.64,11817.64,11817.64,11817.64,1000],["2010-12-07",11008.21,11089.16,11008.21,11008.21,5900],["2010-12-08",11008.21,11008.21,10279.73,10279.73,3600],["2010-12-09",11008.21,11008.21,11008.21,11008.21,1000],["2010-12-10",10927.27,11655.76,10522.56,10684.44,18800],["2010-12-13",11574.81,11574.81,10522.56,10846.33,7800],["2010-12-14",10360.67,10360.67,10198.79,10198.79,700],["2010-12-15",10522.56,10522.56,9551.25,9713.13,6500],["2010-12-16",9308.42,9875.02,9308.42,9875.02,1900],["2010-12-17",9713.13,10036.9,9389.36,10036.9,8200],["2010-12-20",10198.79,10198.79,10198.79,10198.79,3400],["2010-12-21",10765.39,10765.39,9551.25,10522.56,9600],["2010-12-22",10441.62,10441.62,10441.62,10441.62,500],["2010-12-23",10441.62,10441.62,10441.62,10441.62,0],["2010-12-24",10441.62,10441.62,10441.62,10441.62,0],["2010-12-27",10198.79,10279.73,10198.79,10279.73,1100],["2010-12-28",9713.13,10036.9,9713.13,10036.9,2000],["2010-12-29",9308.42,9308.42,9308.42,9308.42,1000],["2010-12-30",9875.02,9955.96,9713.13,9955.96,8500],["2010-12-31",10360.67,10522.56,9794.07,9875.02,10000],["2011-01-04",10360.67,10360.67,10360.67,10360.67,2000],["2011-01-05",10360.67,10360.67,10360.67,10360.67,500],["2011-01-06",10117.84,10198.79,10117.84,10117.84,1700],["2011-01-07",9551.25,9875.02,9551.25,9875.02,2600],["2011-01-10",9713.13,9713.13,9713.13,9713.13,0],["2011-01-11",9794.07,9875.02,9794.07,9875.02,1500],["2011-01-12",9794.07,9794.07,9794.07,9794.07,0],["2011-01-13",9794.07,9794.07,9794.07,9794.07,0],["2011-01-14",9146.53,10279.73,9146.53,10279.73,600],["2011-01-17",10036.9,10036.9,9551.25,9551.25,14800],["2011-01-18",10117.84,10360.67,9955.96,10360.67,3500],["2011-01-19",9875.02,9875.02,9551.25,9875.02,5000],["2011-01-20",9713.13,9713.13,9713.13,9713.13,0],["2011-01-21",9146.53,9227.47,9146.53,9146.53,2300],["2011-01-24",9146.53,9551.25,9146.53,9551.25,900],["2011-01-25",8903.7,8903.7,8903.7,8903.7,100],["2011-01-26",8579.93,8579.93,8579.93,8579.93,200],["2011-01-27",9146.53,9146.53,9146.53,9146.53,100],["2011-01-28",9470.3,9470.3,9470.3,9470.3,100],["2011-02-08",9713.13,9713.13,9713.13,9713.13,800],["2011-02-09",9794.07,9794.07,9794.07,9794.07,1000],["2011-02-10",9794.07,9794.07,9794.07,9794.07,0],["2011-02-11",9146.53,9146.53,9146.53,9146.53,1500],["2011-02-14",9389.36,9632.19,9389.36,9632.19,1300],["2011-02-15",9551.25,9632.19,9551.25,9632.19,500],["2011-02-16",9389.36,9470.3,9389.36,9470.3,1100],["2011-02-17",9146.53,9146.53,9065.59,9065.59,1500],["2011-02-18",9146.53,9146.53,9146.53,9146.53,0],["2011-02-21",8579.93,8579.93,8579.93,8579.93,100],["2011-02-22",8579.93,8579.93,8579.93,8579.93,0],["2011-02-23",8579.93,8660.87,8579.93,8660.87,1400],["2011-02-24",8660.87,8660.87,8660.87,8660.87,0],["2011-02-25",8579.93,8579.93,8579.93,8579.93,300],["2011-02-28",8579.93,8579.93,8579.93,8579.93,0],["2011-03-01",8094.28,8094.28,8094.28,8094.28,200],["2011-03-02",7689.56,7689.56,7689.56,7689.56,100],["2011-03-03",7203.91,8013.33,7203.91,7203.91,1300],["2011-03-04",7284.85,7284.85,7284.85,7284.85,0],["2011-03-07",7284.85,7284.85,7284.85,7284.85,1000],["2011-03-08",7689.56,7689.56,7689.56,7689.56,100],["2011-03-09",7689.56,7689.56,7689.56,7689.56,0],["2011-03-10",7770.5,7770.5,7770.5,7770.5,800],["2011-03-11",7932.39,8013.33,7932.39,8013.33,1200],["2011-03-14",8418.05,8418.05,8418.05,8418.05,100],["2011-03-15",8418.05,8418.05,8418.05,8418.05,0],["2011-03-16",7851.45,7851.45,7851.45,7851.45,1000],["2011-03-17",7527.68,7527.68,7527.68,7527.68,400],["2011-03-18",7932.39,7932.39,7851.45,7851.45,300],["2011-03-21",7851.45,7851.45,7851.45,7851.45,0],["2011-03-22",7851.45,7851.45,7851.45,7851.45,0],["2011-03-23",7851.45,7851.45,7851.45,7851.45,0],["2011-03-24",7851.45,7851.45,7851.45,7851.45,0],["2011-03-25",7851.45,7851.45,7851.45,7851.45,0],["2011-03-28",7365.79,7365.79,7365.79,7365.79,200],["2011-03-29",7203.91,7284.85,7203.91,7284.85,600],["2011-03-30",6880.13,7527.68,6799.19,7527.68,6900],["2011-03-31",6556.36,6637.31,6556.36,6637.31,500],["2011-04-01",6556.36,6556.36,6556.36,6556.36,200],["2011-04-04",6556.36,6556.36,6556.36,6556.36,0],["2011-04-05",6556.36,6556.36,6556.36,6556.36,0],["2011-04-06",6475.42,6961.08,6475.42,6961.08,32300],["2011-04-07",6556.36,6556.36,6556.36,6556.36,0],["2011-04-08",6961.08,6961.08,6961.08,6961.08,14500],["2011-04-13",6961.08,6961.08,6961.08,6961.08,100],["2011-04-14",6961.08,6961.08,6961.08,6961.08,0],["2011-04-15",6961.08,6961.08,6961.08,6961.08,0],["2011-04-18",6961.08,6961.08,6961.08,6961.08,0],["2011-04-19",6961.08,6961.08,6961.08,6961.08,0],["2011-04-20",6961.08,6961.08,6961.08,6961.08,0],["2011-04-21",6961.08,6961.08,6961.08,6961.08,0],["2011-04-22",6961.08,6961.08,6961.08,6961.08,0],["2011-04-25",6961.08,7446.73,6961.08,7446.73,50400],["2011-04-26",6961.08,6961.08,6961.08,6961.08,0],["2011-04-27",7446.73,7446.73,7446.73,7446.73,100],["2011-04-28",7446.73,7446.73,7446.73,7446.73,0],["2011-04-29",7446.73,7446.73,7446.73,7446.73,0],["2011-05-04",7446.73,7446.73,7446.73,7446.73,0],["2011-05-05",7446.73,7446.73,7446.73,7446.73,0],["2011-05-06",7446.73,7446.73,7446.73,7446.73,0],["2011-05-09",7446.73,7446.73,7446.73,7446.73,0],["2011-05-10",7446.73,7446.73,7446.73,7446.73,0],["2011-05-11",7446.73,7446.73,7446.73,7446.73,0],["2011-05-12",7122.96,7122.96,7122.96,7122.96,1000],["2011-05-13",7122.96,7122.96,7122.96,7122.96,0],["2011-05-16",7122.96,7122.96,7122.96,7122.96,0],["2011-05-17",6799.19,6799.19,6799.19,6799.19,1000],["2011-05-18",6394.48,6394.48,6394.48,6394.48,1200],["2011-05-19",6394.48,6394.48,6394.48,6394.48,0],["2011-05-20",6394.48,6394.48,6394.48,6394.48,0],["2011-05-23",5989.76,5989.76,5989.76,5989.76,300],["2011-05-24",5665.99,5665.99,5665.99,5665.99,100],["2011-05-25",5342.22,5342.22,5342.22,5342.22,100],["2011-05-26",5018.45,5018.45,5018.45,5018.45,1100],["2011-05-27",4694.68,4694.68,4694.68,4694.68,1000],["2011-05-30",4370.91,4451.85,4370.91,4370.91,10600],["2011-05-31",4370.91,4370.91,4370.91,4370.91,0],["2011-06-01",4532.79,4532.79,4532.79,4532.79,700],["2011-06-02",4775.62,4775.62,4775.62,4775.62,100],["2011-06-03",4775.62,4775.62,4775.62,4775.62,0],["2011-06-06",4451.85,4451.85,4451.85,4451.85,4000],["2011-06-07",4694.68,4694.68,4694.68,4694.68,100],["2011-06-08",4856.57,4856.57,4856.57,4856.57,1400],["2011-06-09",5018.45,5018.45,5018.45,5018.45,100],["2011-06-10",5261.28,5342.22,5261.28,5342.22,900],["2011-06-13",5665.99,5665.99,5665.99,5665.99,100],["2011-06-14",5989.76,5989.76,5989.76,5989.76,600],["2011-06-15",5585.05,5989.76,5585.05,5989.76,500],["2011-06-16",5989.76,6070.71,5989.76,6070.71,300],["2011-06-17",6070.71,6070.71,6070.71,6070.71,0],["2011-06-20",5746.94,5746.94,5746.94,5746.94,3400],["2011-06-21",5746.94,5746.94,5746.94,5746.94,0],["2011-06-22",5504.11,5504.11,5504.11,5504.11,100],["2011-06-23",5665.99,5665.99,5665.99,5665.99,2000],["2011-06-24",5665.99,5665.99,5665.99,5665.99,0],["2011-06-27",5665.99,5665.99,5665.99,5665.99,0],["2011-06-28",5665.99,5665.99,5665.99,5665.99,0],["2011-06-29",5665.99,5665.99,5665.99,5665.99,0],["2011-06-30",5665.99,5665.99,5665.99,5665.99,0],["2011-07-01",5665.99,5665.99,5665.99,5665.99,0],["2011-07-04",5665.99,5665.99,5665.99,5665.99,0],["2011-07-05",5665.99,5665.99,5665.99,5665.99,0],["2011-07-06",5665.99,5665.99,5665.99,5665.99,0],["2011-07-07",5342.22,5504.11,5342.22,5504.11,4500],["2011-07-08",5099.39,5099.39,5099.39,5099.39,200],["2011-07-11",5099.39,5099.39,5099.39,5099.39,0],["2011-07-12",5099.39,5099.39,5099.39,5099.39,0],["2011-07-13",5099.39,5099.39,5099.39,5099.39,0],["2011-07-14",5099.39,5099.39,5099.39,5099.39,0],["2011-07-15",5099.39,5099.39,5099.39,5099.39,0],["2011-07-18",5099.39,5099.39,5099.39,5099.39,0],["2011-07-19",5099.39,5099.39,5099.39,5099.39,0],["2011-07-20",5099.39,5099.39,5099.39,5099.39,0],["2011-07-21",4856.57,4856.57,4856.57,4856.57,1000],["2011-07-22",4856.57,4856.57,4856.57,4856.57,0],["2011-07-25",4856.57,4856.57,4856.57,4856.57,0],["2011-07-26",4694.68,4694.68,4694.68,4694.68,2000],["2011-07-27",4694.68,4694.68,4694.68,4694.68,0],["2011-07-28",4694.68,4694.68,4694.68,4694.68,0],["2011-07-29",4694.68,4694.68,4694.68,4694.68,0],["2011-08-01",4694.68,4694.68,4694.68,4694.68,0],["2011-08-02",4694.68,4694.68,4694.68,4694.68,0],["2011-08-03",4694.68,4694.68,4694.68,4694.68,0],["2011-08-04",4694.68,4694.68,4694.68,4694.68,0],["2011-08-05",4370.91,4370.91,4370.91,4370.91,200],["2011-08-08",4370.91,4370.91,4370.91,4370.91,0],["2011-08-09",4613.74,4613.74,4613.74,4613.74,100],["2011-08-10",4613.74,4613.74,4613.74,4613.74,0],["2011-08-11",4613.74,4613.74,4613.74,4613.74,0],["2011-08-12",4856.57,4856.57,4856.57,4856.57,100],["2011-08-15",4856.57,4856.57,4856.57,4856.57,0],["2011-08-16",4856.57,4856.57,4856.57,4856.57,0],["2011-08-17",4856.57,4856.57,4856.57,4856.57,0],["2011-08-18",4856.57,4856.57,4856.57,4856.57,0],["2011-08-19",4856.57,4856.57,4856.57,4856.57,0],["2011-08-22",4856.57,4856.57,4856.57,4856.57,0],["2011-08-23",5099.39,5099.39,5099.39,5099.39,200],["2011-08-24",5261.28,5261.28,5261.28,5261.28,200],["2011-08-25",5504.11,5504.11,5504.11,5504.11,100],["2011-08-26",5665.99,5665.99,5665.99,5665.99,100],["2011-08-29",5665.99,5665.99,5665.99,5665.99,0],["2011-08-30",5665.99,5665.99,5665.99,5665.99,0],["2011-08-31",5665.99,5665.99,5665.99,5665.99,0],["2011-09-01",5827.88,5827.88,5827.88,5827.88,100],["2011-09-05",5827.88,5827.88,5827.88,5827.88,0],["2011-09-06",5423.16,5423.16,5423.16,5423.16,100],["2011-09-07",5423.16,5423.16,5423.16,5423.16,0],["2011-09-08",5585.05,5585.05,5585.05,5585.05,200],["2011-09-09",5585.05,5585.05,5585.05,5585.05,0],["2011-09-12",5585.05,5585.05,5585.05,5585.05,0],["2011-09-13",5585.05,5585.05,5585.05,5585.05,0],["2011-09-14",5585.05,5585.05,5585.05,5585.05,0],["2011-09-15",5585.05,5585.05,5585.05,5585.05,0],["2011-09-16",5585.05,5585.05,5585.05,5585.05,0],["2011-09-19",5585.05,5585.05,5585.05,5585.05,0],["2011-09-20",5585.05,5585.05,5585.05,5585.05,0],["2011-09-21",5585.05,5585.05,5585.05,5585.05,0],["2011-09-22",5342.22,5342.22,5261.28,5261.28,10000],["2011-09-23",5018.45,5018.45,5018.45,5018.45,12100],["2011-09-26",4775.62,4775.62,4775.62,4775.62,1000],["2011-09-27",4856.57,4856.57,4856.57,4856.57,500],["2011-09-28",4856.57,5099.39,4856.57,5099.39,900],["2011-09-29",4775.62,4775.62,4694.68,4694.68,1100],["2011-09-30",4775.62,4775.62,4775.62,4775.62,1100],["2011-10-03",4775.62,4775.62,4775.62,4775.62,500],["2011-10-04",4532.79,4532.79,4532.79,4532.79,1000],["2011-10-05",4532.79,4532.79,4532.79,4532.79,200],["2011-10-06",4532.79,4532.79,4532.79,4532.79,0],["2011-10-07",4532.79,4532.79,4532.79,4532.79,0],["2011-10-10",4532.79,4532.79,4532.79,4532.79,0],["2011-10-11",4613.74,4613.74,4613.74,4613.74,1100],["2011-10-12",4613.74,4613.74,4613.74,4613.74,0],["2011-10-13",4613.74,4613.74,4613.74,4613.74,0],["2011-10-14",4613.74,4613.74,4613.74,4613.74,0],["2011-10-17",4613.74,4613.74,4613.74,4613.74,0],["2011-10-18",4613.74,4613.74,4613.74,4613.74,0],["2011-10-19",4613.74,4613.74,4613.74,4613.74,0],["2011-10-20",4613.74,4613.74,4613.74,4613.74,0],["2011-10-21",4451.85,4451.85,4451.85,4451.85,400],["2011-10-24",4451.85,4451.85,4451.85,4451.85,0],["2011-10-25",4451.85,4451.85,4451.85,4451.85,0],["2011-10-26",4451.85,4451.85,4209.02,4209.02,2700],["2011-10-27",4289.97,4289.97,4289.97,4289.97,0],["2011-10-28",4289.97,4289.97,4289.97,4289.97,0],["2011-10-31",4209.02,4209.02,4209.02,4209.02,1000],["2011-11-01",4209.02,4209.02,4209.02,4209.02,0],["2011-11-02",4047.14,4047.14,4047.14,4047.14,400],["2011-11-03",4289.97,4289.97,4289.97,4289.97,2000],["2011-11-04",4289.97,4289.97,4289.97,4289.97,0],["2011-11-07",4451.85,4451.85,4451.85,4451.85,2000],["2011-11-08",4613.74,4613.74,4613.74,4613.74,2000],["2011-11-09",4613.74,4613.74,4613.74,4613.74,0],["2011-11-10",4613.74,4613.74,4613.74,4613.74,0],["2011-11-11",4613.74,4613.74,4613.74,4613.74,0],["2011-11-14",4775.62,4775.62,4775.62,4775.62,100],["2011-11-15",4775.62,4775.62,4775.62,4775.62,0],["2011-11-16",4775.62,4775.62,4775.62,4775.62,0],["2011-11-17",4775.62,4775.62,4775.62,4775.62,0],["2011-11-18",4775.62,4775.62,4775.62,4775.62,0],["2011-11-21",4451.85,4532.79,4451.85,4532.79,2000],["2011-11-22",4532.79,4532.79,4532.79,4532.79,0],["2011-11-23",4532.79,4532.79,4532.79,4532.79,0],["2011-11-24",4532.79,4532.79,4532.79,4532.79,0],["2011-11-25",4532.79,4532.79,4532.79,4532.79,0],["2011-11-28",4532.79,4532.79,4532.79,4532.79,0],["2011-11-29",4532.79,4532.79,4532.79,4532.79,0],["2011-11-30",4532.79,4532.79,4532.79,4532.79,0],["2011-12-01",4532.79,4532.79,4532.79,4532.79,0],["2011-12-02",4532.79,4532.79,4532.79,4532.79,0],["2011-12-05",4532.79,4532.79,4532.79,4532.79,0],["2011-12-06",4532.79,4532.79,4532.79,4532.79,0],["2011-12-07",4532.79,4532.79,4532.79,4532.79,0],["2011-12-08",4532.79,4532.79,4532.79,4532.79,100],["2011-12-09",4289.97,4289.97,4289.97,4289.97,1000],["2011-12-12",4370.91,4370.91,4128.08,4128.08,2300],["2011-12-13",4370.91,4370.91,4370.91,4370.91,1900],["2011-12-14",4613.74,4613.74,4613.74,4613.74,200],["2011-12-15",4856.57,4856.57,4856.57,4856.57,100],["2011-12-16",4937.51,4937.51,4937.51,4937.51,100],["2011-12-19",5180.34,5180.34,5180.34,5180.34,100],["2011-12-20",5504.11,5504.11,5504.11,5504.11,100],["2011-12-21",5746.94,5746.94,5746.94,5746.94,100],["2011-12-22",5989.76,5989.76,5989.76,5989.76,100],["2011-12-23",6313.53,6313.53,6313.53,6313.53,200],["2011-12-26",6313.53,6313.53,6313.53,6313.53,0],["2011-12-27",6475.42,6718.25,6475.42,6718.25,400],["2011-12-28",7042.02,7042.02,7042.02,7042.02,100],["2011-12-29",7527.68,7527.68,7527.68,7527.68,100],["2011-12-30",8013.33,8013.33,8013.33,8013.33,100],["2012-01-03",8013.33,8013.33,8013.33,8013.33,0],["2012-01-04",8498.99,8498.99,8498.99,8498.99,200],["2012-01-05",8498.99,8498.99,8498.99,8498.99,0],["2012-01-06",8498.99,8498.99,8498.99,8498.99,0],["2012-01-09",8498.99,8498.99,8498.99,8498.99,0],["2012-01-10",8498.99,8498.99,8498.99,8498.99,0],["2012-01-11",8498.99,8498.99,8498.99,8498.99,0],["2012-01-12",8498.99,8498.99,8498.99,8498.99,0],["2012-01-13",8498.99,8498.99,8498.99,8498.99,0],["2012-01-16",8498.99,8498.99,8498.99,8498.99,0],["2012-01-17",8498.99,8498.99,8498.99,8498.99,0],["2012-01-18",8498.99,8498.99,8498.99,8498.99,0],["2012-01-19",8741.82,8741.82,8741.82,8741.82,300],["2012-01-20",8741.82,8741.82,8741.82,8741.82,0],["2012-01-30",8903.7,8903.7,8903.7,8903.7,100],["2012-01-31",8903.7,8903.7,8903.7,8903.7,0],["2012-02-01",8903.7,8903.7,8903.7,8903.7,0],["2012-02-02",8903.7,8903.7,8903.7,8903.7,0],["2012-02-03",8903.7,8903.7,8903.7,8903.7,0],["2012-02-06",8903.7,8903.7,8903.7,8903.7,0],["2012-02-07",8903.7,8903.7,8903.7,8903.7,0],["2012-02-08",9146.53,9146.53,9146.53,9146.53,100],["2012-02-09",9146.53,9146.53,9146.53,9146.53,0],["2012-02-10",9146.53,9146.53,9146.53,9146.53,0],["2012-02-13",9146.53,9146.53,9146.53,9146.53,0],["2012-02-14",9146.53,9146.53,9146.53,9146.53,0],["2012-02-15",9146.53,9146.53,9146.53,9146.53,0],["2012-02-16",9146.53,9146.53,9146.53,9146.53,0],["2012-02-17",9146.53,9146.53,9146.53,9146.53,0],["2012-02-20",9146.53,9146.53,9146.53,9146.53,0],["2012-02-21",9146.53,9146.53,9146.53,9146.53,0],["2012-02-22",9146.53,9146.53,9146.53,9146.53,0],["2012-02-23",9308.42,9308.42,9146.53,9146.53,1300],["2012-02-24",9146.53,9146.53,9146.53,9146.53,0],["2012-02-27",9146.53,9146.53,9146.53,9146.53,0],["2012-02-28",9146.53,9146.53,9146.53,9146.53,0],["2012-02-29",9146.53,9146.53,9146.53,9146.53,0],["2012-03-01",9146.53,9146.53,9146.53,9146.53,0],["2012-03-02",9146.53,9146.53,9146.53,9146.53,0],["2012-03-05",9308.42,9713.13,9227.47,9713.13,1600],["2012-03-06",9389.36,9389.36,9389.36,9389.36,700],["2012-03-07",9389.36,9389.36,9389.36,9389.36,0],["2012-03-08",9389.36,9389.36,9389.36,9389.36,0],["2012-03-09",9389.36,9389.36,9389.36,9389.36,0],["2012-03-12",8741.82,8741.82,8741.82,8741.82,100],["2012-03-13",8579.93,8741.82,8579.93,8741.82,1000],["2012-03-14",8175.22,8175.22,8175.22,8175.22,100],["2012-03-15",8175.22,8175.22,8175.22,8175.22,0],["2012-03-16",7770.5,7770.5,7770.5,7770.5,100],["2012-03-19",7770.5,7770.5,7770.5,7770.5,0],["2012-03-20",7770.5,7770.5,7770.5,7770.5,0],["2012-03-21",7770.5,7770.5,7770.5,7770.5,0],["2012-03-22",7284.85,7284.85,7284.85,7284.85,2300],["2012-03-23",6799.19,6799.19,6799.19,6799.19,6900],["2012-03-26",6394.48,6637.31,6394.48,6394.48,5200],["2012-03-27",6394.48,6394.48,6394.48,6394.48,0],["2012-03-28",6799.19,6799.19,6799.19,6799.19,100],["2012-03-29",6799.19,6799.19,6799.19,6799.19,0],["2012-03-30",6799.19,6799.19,6799.19,6799.19,0],["2012-04-03",6799.19,6799.19,6799.19,6799.19,0],["2012-04-04",6475.42,6475.42,6475.42,6475.42,200],["2012-04-05",6475.42,6475.42,6475.42,6475.42,0],["2012-04-06",6475.42,6475.42,6475.42,6475.42,0],["2012-04-09",6475.42,6475.42,6475.42,6475.42,0],["2012-04-10",6151.65,6151.65,6151.65,6151.65,200],["2012-04-11",6151.65,6151.65,6151.65,6151.65,0],["2012-04-12",6151.65,6151.65,6151.65,6151.65,0],["2012-04-13",6151.65,6151.65,6151.65,6151.65,0],["2012-04-16",5746.94,5746.94,5746.94,5746.94,100],["2012-04-17",5746.94,5746.94,5746.94,5746.94,0],["2012-04-18",5746.94,5746.94,5746.94,5746.94,0],["2012-04-19",5423.16,5423.16,5423.16,5423.16,1100],["2012-04-20",5099.39,5099.39,5099.39,5099.39,100],["2012-04-23",4775.62,4856.57,4775.62,4856.57,600],["2012-04-24",4856.57,4856.57,4856.57,4856.57,0],["2012-04-25",4775.62,5099.39,4532.79,5099.39,1800],["2012-04-26",5099.39,5099.39,5099.39,5099.39,0],["2012-04-27",5099.39,5099.39,5099.39,5099.39,0],["2012-05-02",5423.16,5423.16,5423.16,5423.16,200],["2012-05-03",5099.39,5099.39,5099.39,5099.39,500],["2012-05-04",5342.22,5342.22,4775.62,5099.39,2600],["2012-05-07",5099.39,5423.16,5099.39,5423.16,5700],["2012-05-08",5665.99,5665.99,5180.34,5665.99,10300],["2012-05-09",5827.88,5989.76,5827.88,5989.76,1100],["2012-05-10",5989.76,5989.76,5989.76,5989.76,0],["2012-05-11",5585.05,5827.88,5585.05,5585.05,1100],["2012-05-14",5342.22,5908.82,5342.22,5908.82,2900],["2012-05-15",5504.11,5504.11,5504.11,5504.11,200],["2012-05-16",5261.28,5261.28,5261.28,5261.28,300],["2012-05-17",5261.28,5261.28,5261.28,5261.28,0],["2012-05-18",5342.22,5342.22,5342.22,5342.22,100],["2012-05-21",5342.22,5342.22,5342.22,5342.22,0],["2012-05-22",5099.39,5665.99,5099.39,5665.99,1000],["2012-05-23",5665.99,5665.99,5665.99,5665.99,0],["2012-05-24",5665.99,5665.99,5665.99,5665.99,0],["2012-05-25",5908.82,5908.82,5908.82,5908.82,100],["2012-05-28",5908.82,5908.82,5908.82,5908.82,0],["2012-05-29",5504.11,5504.11,5504.11,5504.11,200],["2012-05-30",5504.11,5504.11,5504.11,5504.11,0],["2012-05-31",5504.11,5504.11,5504.11,5504.11,0],["2012-06-01",5504.11,5504.11,5504.11,5504.11,0],["2012-06-04",5504.11,5504.11,5504.11,5504.11,0],["2012-06-05",5504.11,5504.11,5504.11,5504.11,0],["2012-06-06",5665.99,5665.99,5665.99,5665.99,100],["2012-06-07",5665.99,5665.99,5665.99,5665.99,0],["2012-06-08",5665.99,5665.99,5665.99,5665.99,2400],["2012-06-11",5342.22,5342.22,5342.22,5342.22,300],["2012-06-12",5099.39,5099.39,5018.45,5018.45,500],["2012-06-13",5018.45,5018.45,5018.45,5018.45,0],["2012-06-14",5018.45,5018.45,5018.45,5018.45,0],["2012-06-15",5018.45,5018.45,5018.45,5018.45,0],["2012-06-18",4775.62,4775.62,4775.62,4775.62,100],["2012-06-19",4775.62,4775.62,4775.62,4775.62,0],["2012-06-20",4775.62,4775.62,4775.62,4775.62,0],["2012-06-21",4775.62,4775.62,4775.62,4775.62,0],["2012-06-22",4775.62,4775.62,4775.62,4775.62,0],["2012-06-25",4775.62,4775.62,4775.62,4775.62,0],["2012-06-26",4775.62,4775.62,4775.62,4775.62,0],["2012-06-27",4775.62,4775.62,4775.62,4775.62,0],["2012-06-28",4775.62,4775.62,4775.62,4775.62,0],["2012-06-29",4775.62,4775.62,4775.62,4775.62,0],["2012-07-02",4532.79,4532.79,4451.85,4451.85,1400],["2012-07-03",4209.02,4209.02,4209.02,4209.02,100],["2012-07-04",4209.02,4209.02,4209.02,4209.02,200],["2012-07-05",4209.02,4209.02,4209.02,4209.02,0],["2012-07-06",4209.02,4209.02,4209.02,4209.02,0],["2012-07-09",4128.08,4128.08,4047.14,4047.14,200],["2012-07-10",4128.08,4128.08,4128.08,4128.08,0],["2012-07-11",3966.2,3966.2,3966.2,3966.2,100],["2012-07-12",3966.2,3966.2,3966.2,3966.2,0],["2012-07-13",3966.2,3966.2,3966.2,3966.2,0],["2012-07-16",3723.37,3723.37,3723.37,3723.37,400],["2012-07-17",3723.37,3723.37,3723.37,3723.37,0],["2012-07-18",3723.37,3723.37,3723.37,3723.37,0],["2012-07-19",3723.37,3723.37,3723.37,3723.37,0],["2012-07-20",3723.37,3723.37,3723.37,3723.37,0],["2012-07-23",3723.37,3723.37,3723.37,3723.37,0],["2012-07-24",3561.48,3561.48,3561.48,3561.48,300],["2012-07-25",3561.48,3561.48,3561.48,3561.48,0],["2012-07-26",3561.48,3561.48,3561.48,3561.48,0],["2012-07-27",3561.48,3561.48,3561.48,3561.48,0],["2012-07-30",3561.48,3561.48,3561.48,3561.48,0],["2012-07-31",3561.48,3561.48,3561.48,3561.48,0],["2012-08-01",3561.48,3561.48,3561.48,3561.48,0],["2012-08-02",3561.48,3561.48,3561.48,3561.48,0],["2012-08-03",3561.48,3561.48,3561.48,3561.48,0],["2012-08-06",3561.48,3561.48,3561.48,3561.48,0],["2012-08-07",3561.48,3561.48,3561.48,3561.48,0],["2012-08-08",3561.48,3561.48,3561.48,3561.48,0],["2012-08-09",3561.48,3561.48,3561.48,3561.48,0],["2012-08-10",3561.48,3561.48,3561.48,3561.48,0],["2012-08-13",3561.48,3561.48,3561.48,3561.48,0],["2012-08-14",3561.48,3561.48,3561.48,3561.48,0],["2012-08-15",3561.48,3561.48,3561.48,3561.48,0],["2012-08-16",3561.48,3561.48,3561.48,3561.48,0],["2012-08-17",3561.48,3561.48,3561.48,3561.48,0],["2012-08-20",3561.48,3561.48,3561.48,3561.48,0],["2012-08-21",3561.48,3561.48,3561.48,3561.48,0],["2012-08-22",3561.48,3561.48,3561.48,3561.48,0],["2012-08-23",3561.48,3561.48,3561.48,3561.48,0],["2012-08-24",3561.48,3561.48,3561.48,3561.48,0],["2012-08-27",3318.65,3318.65,3318.65,3318.65,200],["2012-08-28",3318.65,3318.65,3318.65,3318.65,0],["2012-08-29",3318.65,3318.65,3318.65,3318.65,0],["2012-08-30",3318.65,3318.65,3318.65,3318.65,0],["2012-08-31",3318.65,3318.65,3318.65,3318.65,0],["2012-09-04",3318.65,3318.65,3318.65,3318.65,0],["2012-09-05",3318.65,3318.65,3318.65,3318.65,0],["2012-09-06",3318.65,3318.65,3318.65,3318.65,0],["2012-09-07",3318.65,3318.65,3318.65,3318.65,0],["2012-09-10",3318.65,3318.65,3318.65,3318.65,0],["2012-09-11",3318.65,3318.65,3318.65,3318.65,0],["2012-09-12",3318.65,3318.65,3318.65,3318.65,0],["2012-09-13",3318.65,3318.65,3318.65,3318.65,0],["2012-09-14",3318.65,3318.65,3318.65,3318.65,0],["2012-09-17",3318.65,3318.65,3318.65,3318.65,0],["2012-09-18",3318.65,3318.65,3318.65,3318.65,0],["2012-09-19",3318.65,3318.65,3318.65,3318.65,0],["2012-09-20",3318.65,3318.65,3318.65,3318.65,0],["2012-09-21",3318.65,3318.65,3318.65,3318.65,0],["2012-09-24",3318.65,3318.65,3318.65,3318.65,0],["2012-09-25",3318.65,3318.65,3318.65,3318.65,0],["2012-09-26",3318.65,3318.65,3318.65,3318.65,0],["2012-09-27",3318.65,3318.65,3318.65,3318.65,0],["2012-09-28",3318.65,3318.65,3318.65,3318.65,0],["2012-10-01",3318.65,3318.65,3318.65,3318.65,0],["2012-10-02",3318.65,3318.65,3318.65,3318.65,0],["2012-10-03",3318.65,3318.65,3318.65,3318.65,0],["2012-10-04",3318.65,3318.65,3318.65,3318.65,0],["2012-10-05",3318.65,3318.65,3318.65,3318.65,0],["2012-10-08",3318.65,3318.65,3318.65,3318.65,0],["2012-10-09",3318.65,3318.65,3318.65,3318.65,0],["2012-10-10",3318.65,3318.65,3318.65,3318.65,0],["2012-10-11",3318.65,3318.65,3318.65,3318.65,0],["2012-10-12",3318.65,3318.65,3318.65,3318.65,0],["2012-10-15",3318.65,3318.65,3318.65,3318.65,0],["2012-10-16",3318.65,3318.65,3318.65,3318.65,0],["2012-10-17",3318.65,3318.65,3318.65,3318.65,0],["2012-10-18",3318.65,3318.65,3318.65,3318.65,0],["2012-10-19",3318.65,3318.65,3318.65,3318.65,0],["2012-10-22",3318.65,3318.65,3318.65,3318.65,0],["2012-10-23",3318.65,3318.65,3318.65,3318.65,0],["2012-10-24",3318.65,3318.65,3318.65,3318.65,0],["2012-10-25",3318.65,3318.65,3318.65,3318.65,0],["2012-10-26",3318.65,3318.65,3318.65,3318.65,0],["2012-10-29",3318.65,3318.65,3318.65,3318.65,0],["2012-10-30",3318.65,3318.65,3318.65,3318.65,0],["2012-10-31",3318.65,3318.65,3318.65,3318.65,0],["2012-11-01",3318.65,3318.65,3318.65,3318.65,0],["2012-11-02",3318.65,3318.65,3318.65,3318.65,0],["2012-11-05",3318.65,3318.65,3318.65,3318.65,0],["2012-11-06",3318.65,3318.65,3318.65,3318.65,0],["2012-11-07",3318.65,3318.65,3318.65,3318.65,0],["2012-11-08",3318.65,3318.65,3318.65,3318.65,0],["2012-11-09",3318.65,3318.65,3318.65,3318.65,0],["2012-11-12",3318.65,3318.65,3318.65,3318.65,0],["2012-11-13",3318.65,3318.65,3318.65,3318.65,0],["2012-11-14",3318.65,3318.65,3318.65,3318.65,0],["2012-11-15",3318.65,3318.65,3318.65,3318.65,0],["2012-11-16",3318.65,3318.65,3318.65,3318.65,0],["2012-11-19",3318.65,3318.65,3318.65,3318.65,0],["2012-11-20",3318.65,3318.65,3318.65,3318.65,0],["2012-11-21",3318.65,3318.65,3318.65,3318.65,0],["2012-11-22",3318.65,3318.65,3318.65,3318.65,0],["2012-11-23",3318.65,3318.65,3318.65,3318.65,0],["2012-11-26",3318.65,3318.65,3318.65,3318.65,0],["2012-11-27",3318.65,3318.65,3318.65,3318.65,0],["2012-11-28",3318.65,3318.65,3318.65,3318.65,0],["2012-11-29",3318.65,3318.65,3318.65,3318.65,0],["2012-11-30",3318.65,3318.65,3318.65,3318.65,0],["2012-12-03",3318.65,3318.65,3318.65,3318.65,0],["2012-12-04",3318.65,3318.65,3318.65,3318.65,0],["2012-12-05",3318.65,3318.65,3318.65,3318.65,0],["2012-12-06",3318.65,3318.65,3318.65,3318.65,0],["2012-12-07",3318.65,3318.65,3318.65,3318.65,0],["2012-12-10",3318.65,3318.65,3318.65,3318.65,0],["2012-12-11",3318.65,3318.65,3318.65,3318.65,0],["2012-12-12",3156.77,3156.77,3156.77,3156.77,500],["2012-12-13",3156.77,3156.77,3156.77,3156.77,0],["2012-12-14",3156.77,3156.77,3156.77,3156.77,0],["2012-12-17",3156.77,3156.77,3156.77,3156.77,0],["2012-12-18",3156.77,3156.77,3156.77,3156.77,0],["2012-12-19",3156.77,3156.77,3156.77,3156.77,0],["2012-12-20",3156.77,3156.77,3156.77,3156.77,0],["2012-12-21",3156.77,3156.77,3156.77,3156.77,0],["2012-12-24",3156.77,3156.77,3156.77,3156.77,0],["2012-12-25",3156.77,3156.77,3156.77,3156.77,0],["2012-12-26",3156.77,3156.77,3156.77,3156.77,0],["2012-12-27",3156.77,3156.77,3156.77,3156.77,0],["2012-12-28",3156.77,3156.77,3156.77,3156.77,0],["2013-01-02",3156.77,3156.77,3156.77,3156.77,0],["2013-01-03",3156.77,3156.77,3156.77,3156.77,0],["2013-01-04",2994.88,2994.88,2994.88,2994.88,1000],["2013-01-07",2833.0,2833.0,2833.0,2833.0,900],["2013-01-08",2671.11,2671.11,2671.11,2671.11,500],["2013-01-09",2671.11,2671.11,2671.11,2671.11,0],["2013-01-10",2671.11,2671.11,2671.11,2671.11,0],["2013-01-11",2509.23,2509.23,2509.23,2509.23,300],["2013-01-14",2509.23,2509.23,2509.23,2509.23,0],["2013-01-15",2509.23,2509.23,2509.23,2509.23,400],["2013-01-16",2509.23,2509.23,2509.23,2509.23,0],["2013-01-17",2509.23,2509.23,2509.23,2509.23,0],["2013-01-18",2509.23,2509.23,2509.23,2509.23,0],["2013-01-21",2509.23,2509.23,2509.23,2509.23,0],["2013-01-22",2509.23,2509.23,2509.23,2509.23,0],["2013-01-23",2509.23,2509.23,2509.23,2509.23,0],["2013-01-24",2509.23,2509.23,2509.23,2509.23,0],["2013-01-25",2509.23,2509.23,2509.23,2509.23,0],["2013-01-28",2509.23,2509.23,2509.23,2509.23,0],["2013-01-29",2509.23,2509.23,2509.23,2509.23,0],["2013-01-30",2509.23,2509.23,2509.23,2509.23,0],["2013-01-31",2509.23,2509.23,2509.23,2509.23,0],["2013-02-01",2509.23,2509.23,2509.23,2509.23,0],["2013-02-04",2509.23,2509.23,2509.23,2509.23,0],["2013-02-05",2509.23,2509.23,2509.23,2509.23,0],["2013-02-06",2509.23,2509.23,2509.23,2509.23,0],["2013-02-07",2509.23,2509.23,2509.23,2509.23,0],["2013-02-08",2509.23,2509.23,2509.23,2509.23,0],["2013-02-18",2509.23,2509.23,2509.23,2509.23,0],["2013-02-19",2509.23,2509.23,2509.23,2509.23,0],["2013-02-20",2509.23,2509.23,2509.23,2509.23,0],["2013-02-21",2509.23,2509.23,2509.23,2509.23,0],["2013-02-22",2509.23,2509.23,2509.23,2509.23,0],["2013-02-25",2347.34,2347.34,2347.34,2347.34,200],["2013-02-26",2347.34,2347.34,2347.34,2347.34,0],["2013-02-27",2347.34,2347.34,2347.34,2347.34,0],["2013-02-28",2347.34,2347.34,2347.34,2347.34,0],["2013-03-01",2185.45,2185.45,2185.45,2185.45,300],["2013-03-04",2185.45,2185.45,2185.45,2185.45,0],["2013-03-05",2185.45,2185.45,2185.45,2185.45,0],["2013-03-06",2185.45,2185.45,2185.45,2185.45,0],["2013-03-07",2104.51,2104.51,2104.51,2104.51,500],["2013-03-08",2104.51,2104.51,2104.51,2104.51,0],["2013-03-11",2104.51,2104.51,2104.51,2104.51,0],["2013-03-12",2023.57,2023.57,1942.63,1942.63,3200],["2013-03-13",1942.63,1942.63,1942.63,1942.63,0],["2013-03-14",1942.63,1942.63,1942.63,1942.63,0],["2013-03-15",1942.63,1942.63,1942.63,1942.63,0],["2013-03-18",1942.63,1942.63,1942.63,1942.63,0],["2013-03-19",1942.63,1942.63,1942.63,1942.63,0],["2013-03-20",1942.63,1942.63,1942.63,1942.63,0],["2013-03-21",1780.74,1780.74,1780.74,1780.74,1000],["2013-03-22",1780.74,1780.74,1780.74,1780.74,0],["2013-03-25",1780.74,1780.74,1780.74,1780.74,0],["2013-03-26",1780.74,1780.74,1780.74,1780.74,0],["2013-03-27",1780.74,1780.74,1780.74,1780.74,0],["2013-03-28",1780.74,1780.74,1780.74,1780.74,0],["2013-03-29",1780.74,1780.74,1780.74,1780.74,0],["2013-04-01",1780.74,1780.74,1780.74,1780.74,0],["2013-04-02",1618.86,1942.63,1618.86,1942.63,3800],["2013-04-03",2104.51,2104.51,2104.51,2104.51,300],["2013-04-04",2104.51,2104.51,2104.51,2104.51,0],["2013-04-05",2104.51,2104.51,2104.51,2104.51,0],["2013-04-08",2104.51,2104.51,2104.51,2104.51,0],["2013-04-09",2104.51,2104.51,2104.51,2104.51,0],["2013-04-10",2266.4,2266.4,2266.4,2266.4,500],["2013-04-11",2428.28,2428.28,2428.28,2428.28,500],["2013-04-12",2428.28,2428.28,2185.45,2185.45,4300],["2013-04-15",2023.57,2023.57,2023.57,2023.57,1300],["2013-04-16",2023.57,2023.57,2023.57,2023.57,0],["2013-04-17",2185.45,2185.45,2185.45,2185.45,100],["2013-04-18",2185.45,2185.45,2185.45,2185.45,0],["2013-04-22",2347.34,2347.34,2347.34,2347.34,200],["2013-04-23",2347.34,2347.34,2347.34,2347.34,0],["2013-04-24",2509.23,2509.23,2509.23,2509.23,100],["2013-04-25",2590.17,2590.17,2590.17,2590.17,4300],["2013-04-26",2752.05,2833.0,2752.05,2833.0,23100],["2013-05-02",3075.82,3075.82,3075.82,3075.82,3500],["2013-05-03",3318.65,3318.65,3318.65,3318.65,100],["2013-05-06",3642.42,3642.42,3642.42,3642.42,100],["2013-05-07",3885.25,3885.25,3885.25,3885.25,100],["2013-05-08",4047.14,4047.14,4047.14,4047.14,100100],["2013-05-09",4047.14,4047.14,4047.14,4047.14,0],["2013-05-10",4047.14,4047.14,4047.14,4047.14,0],["2013-05-13",4047.14,4047.14,4047.14,4047.14,0],["2013-05-14",4047.14,4047.14,4047.14,4047.14,0],["2013-05-15",4047.14,4047.14,4047.14,4047.14,0],["2013-05-16",4047.14,4047.14,4047.14,4047.14,0],["2013-05-17",4047.14,4047.14,4047.14,4047.14,0],["2013-05-20",4370.91,4370.91,4370.91,4370.91,100],["2013-05-21",4370.91,4370.91,4370.91,4370.91,0],["2013-05-22",4370.91,4370.91,4370.91,4370.91,0],["2013-05-23",4775.62,4775.62,4775.62,4775.62,100],["2013-05-24",4370.91,4370.91,4370.91,4370.91,1000],["2013-05-27",4370.91,4370.91,4370.91,4370.91,0],["2013-05-28",4451.85,4451.85,4451.85,4451.85,100],["2013-05-29",4047.14,4047.14,4047.14,4047.14,3000],["2013-05-30",4047.14,4047.14,4047.14,4047.14,0],["2013-05-31",4047.14,4047.14,4047.14,4047.14,0],["2013-06-03",4047.14,4047.14,4047.14,4047.14,0],["2013-06-04",4451.85,4451.85,4451.85,4451.85,100],["2013-06-05",4451.85,4451.85,4451.85,4451.85,0],["2013-06-06",4451.85,4451.85,4451.85,4451.85,0],["2013-06-07",4451.85,4451.85,4451.85,4451.85,0],["2013-06-10",4451.85,4451.85,4451.85,4451.85,0],["2013-06-11",4451.85,4451.85,4451.85,4451.85,0],["2013-06-12",4047.14,4047.14,4047.14,4047.14,100000],["2013-06-13",4047.14,4047.14,4047.14,4047.14,0],["2013-06-14",4047.14,4047.14,4047.14,4047.14,0],["2013-06-17",4047.14,4047.14,4047.14,4047.14,0],["2013-06-18",4047.14,4047.14,4047.14,4047.14,0],["2013-06-19",4047.14,4047.14,4047.14,4047.14,0],["2013-06-20",4047.14,4047.14,4047.14,4047.14,0],["2013-06-21",4047.14,4047.14,4047.14,4047.14,0],["2013-06-24",4047.14,4047.14,3642.42,3642.42,100100],["2013-06-25",3399.6,3399.6,3399.6,3399.6,100],["2013-06-26",3399.6,3399.6,3399.6,3399.6,0],["2013-06-27",3075.82,3075.82,3075.82,3075.82,6600],["2013-06-28",3075.82,3075.82,3075.82,3075.82,0],["2013-07-01",3075.82,3075.82,3075.82,3075.82,0],["2013-07-02",2913.94,3075.82,2913.94,3075.82,4000],["2013-07-03",2752.05,2833.0,2752.05,2833.0,2500],["2013-07-04",2590.17,2833.0,2590.17,2833.0,3300],["2013-07-05",2590.17,2590.17,2590.17,2590.17,100],["2013-07-08",2590.17,2590.17,2590.17,2590.17,0],["2013-07-09",2590.17,2590.17,2590.17,2590.17,0],["2013-07-10",2590.17,2590.17,2590.17,2590.17,0],["2013-07-11",2590.17,2590.17,2590.17,2590.17,0],["2013-07-12",2590.17,2590.17,2590.17,2590.17,0],["2013-07-15",2590.17,2590.17,2590.17,2590.17,0],["2013-07-16",2590.17,2590.17,2590.17,2590.17,0],["2013-07-17",2590.17,2590.17,2590.17,2590.17,0],["2013-07-18",2590.17,2590.17,2590.17,2590.17,0],["2013-07-19",2590.17,2590.17,2590.17,2590.17,0],["2013-07-22",2590.17,2590.17,2590.17,2590.17,0],["2013-07-23",2590.17,2590.17,2590.17,2590.17,0],["2013-07-24",2590.17,2590.17,2590.17,2590.17,0],["2013-07-25",2590.17,2590.17,2590.17,2590.17,0],["2013-07-26",2590.17,2590.17,2590.17,2590.17,0],["2013-07-29",2590.17,2590.17,2590.17,2590.17,0],["2013-07-30",2590.17,2590.17,2590.17,2590.17,0],["2013-07-31",2590.17,2590.17,2590.17,2590.17,0],["2013-08-01",2590.17,2590.17,2590.17,2590.17,0],["2013-08-02",2590.17,2590.17,2590.17,2590.17,0],["2013-08-05",2590.17,2590.17,2590.17,2590.17,0],["2013-08-06",2590.17,2590.17,2590.17,2590.17,0],["2013-08-07",2590.17,2590.17,2590.17,2590.17,0],["2013-08-08",2590.17,2590.17,2590.17,2590.17,0],["2013-08-09",2590.17,2590.17,2590.17,2590.17,0],["2013-08-12",2590.17,2590.17,2590.17,2590.17,0],["2013-08-13",2590.17,2590.17,2590.17,2590.17,0],["2013-08-14",2590.17,2590.17,2590.17,2590.17,0],["2013-08-15",2590.17,2590.17,2590.17,2590.17,0],["2013-08-16",2590.17,2590.17,2590.17,2590.17,0],["2013-08-19",2590.17,2590.17,2590.17,2590.17,0],["2013-08-20",2590.17,2590.17,2590.17,2590.17,0],["2013-08-21",2590.17,2590.17,2590.17,2590.17,0],["2013-08-22",2590.17,2590.17,2590.17,2590.17,0],["2013-08-23",2590.17,2590.17,2590.17,2590.17,0],["2013-08-26",2590.17,2590.17,2590.17,2590.17,0],["2013-08-27",2590.17,2590.17,2590.17,2590.17,0],["2013-08-28",2590.17,2590.17,2590.17,2590.17,0],["2013-08-29",2590.17,2590.17,2590.17,2590.17,0],["2013-08-30",2590.17,2590.17,2590.17,2590.17,0],["2013-09-03",2590.17,2590.17,2590.17,2590.17,0],["2013-09-04",2590.17,2590.17,2590.17,2590.17,0],["2013-09-05",2590.17,2590.17,2590.17,2590.17,0],["2013-09-06",2590.17,2590.17,2590.17,2590.17,0],["2013-09-09",2590.17,2590.17,2590.17,2590.17,0],["2013-09-10",2590.17,2590.17,2590.17,2590.17,0],["2013-09-11",2590.17,2590.17,2590.17,2590.17,0],["2013-09-12",2590.17,2590.17,2590.17,2590.17,0],["2013-09-13",2590.17,2590.17,2590.17,2590.17,0],["2013-09-16",2590.17,2590.17,2590.17,2590.17,0],["2013-09-17",2590.17,2590.17,2590.17,2590.17,0],["2013-09-18",2590.17,2590.17,2590.17,2590.17,0],["2013-09-19",2590.17,2590.17,2590.17,2590.17,0],["2013-09-20",2590.17,2590.17,2590.17,2590.17,0],["2013-09-23",2590.17,2590.17,2590.17,2590.17,0],["2013-09-24",2590.17,2590.17,2590.17,2590.17,0],["2013-09-25",2590.17,2590.17,2590.17,2590.17,0],["2013-09-26",2590.17,2590.17,2590.17,2590.17,0],["2013-09-27",2590.17,2590.17,2590.17,2590.17,0],["2013-09-30",2590.17,2590.17,2590.17,2590.17,0],["2013-10-01",2590.17,2590.17,2590.17,2590.17,0],["2013-10-02",2590.17,2590.17,2590.17,2590.17,0],["2013-10-03",2590.17,2590.17,2590.17,2590.17,0],["2013-10-04",2590.17,2590.17,2590.17,2590.17,0],["2013-10-07",2590.17,2590.17,2590.17,2590.17,0],["2013-10-08",2590.17,2590.17,2590.17,2590.17,0],["2013-10-09",2590.17,2590.17,2590.17,2590.17,0],["2013-10-10",2590.17,2590.17,2590.17,2590.17,0],["2013-10-11",2590.17,2590.17,2590.17,2590.17,0],["2013-10-14",2590.17,2590.17,2590.17,2590.17,0],["2013-10-15",2590.17,2590.17,2590.17,2590.17,0],["2013-10-16",2590.17,2590.17,2590.17,2590.17,0],["2013-10-17",2590.17,2590.17,2590.17,2590.17,0],["2013-10-18",2590.17,2590.17,2590.17,2590.17,0],["2013-10-21",2590.17,2590.17,2590.17,2590.17,0],["2013-10-22",2590.17,2590.17,2590.17,2590.17,0],["2013-10-23",2590.17,2590.17,2590.17,2590.17,0],["2013-10-24",2590.17,2590.17,2590.17,2590.17,0],["2013-10-25",2428.28,2428.28,2428.28,2428.28,5500],["2013-10-28",2428.28,2428.28,2428.28,2428.28,0],["2013-10-29",2428.28,2428.28,2428.28,2428.28,0],["2013-10-30",2428.28,2428.28,2428.28,2428.28,0],["2013-10-31",2428.28,2428.28,2428.28,2428.28,0],["2013-11-01",2428.28,2428.28,2428.28,2428.28,0],["2013-11-04",2185.45,2185.45,2185.45,2185.45,1000],["2013-11-05",2023.57,2023.57,2023.57,2023.57,500],["2013-11-06",2023.57,2023.57,2023.57,2023.57,0],["2013-11-07",2023.57,2023.57,2023.57,2023.57,0],["2013-11-08",2023.57,2023.57,2023.57,2023.57,0],["2013-11-11",2023.57,2023.57,2023.57,2023.57,0],["2013-11-12",2023.57,2023.57,1861.68,1861.68,5300],["2013-11-13",1861.68,1861.68,1861.68,1861.68,0],["2013-11-14",1861.68,1861.68,1861.68,1861.68,0],["2013-11-15",1861.68,1861.68,1861.68,1861.68,0],["2013-11-18",1699.8,1699.8,1699.8,1699.8,17000],["2013-11-19",1699.8,1699.8,1699.8,1699.8,0],["2013-11-20",1861.68,1861.68,1780.74,1780.74,600],["2013-11-21",1861.68,1942.63,1780.74,1861.68,4800],["2013-11-22",1942.63,1942.63,1942.63,1942.63,100],["2013-11-25",1780.74,1780.74,1780.74,1780.74,10500],["2013-11-26",1780.74,1780.74,1780.74,1780.74,0],["2013-11-27",1942.63,1942.63,1942.63,1942.63,1200],["2013-11-28",1780.74,1780.74,1780.74,1780.74,3900],["2013-11-29",1861.68,1861.68,1861.68,1861.68,2000],["2013-12-02",2023.57,2023.57,2023.57,2023.57,4500],["2013-12-03",2185.45,2185.45,2185.45,2185.45,6900],["2013-12-04",2347.34,2347.34,2347.34,2347.34,1200],["2013-12-05",2509.23,2509.23,2428.28,2428.28,300],["2013-12-06",2509.23,2509.23,2428.28,2428.28,200],["2013-12-09",2428.28,2428.28,2428.28,2428.28,0],["2013-12-10",2347.34,2428.28,2266.4,2266.4,106000],["2013-12-11",2266.4,2428.28,2266.4,2428.28,114400],["2013-12-12",2428.28,2428.28,2428.28,2428.28,0],["2013-12-13",2428.28,2428.28,2428.28,2428.28,0],["2013-12-16",2185.45,2509.23,2185.45,2509.23,700],["2013-12-17",2509.23,2509.23,2509.23,2509.23,0],["2013-12-18",2266.4,2266.4,2266.4,2266.4,200],["2013-12-19",2185.45,2185.45,2185.45,2185.45,300],["2013-12-20",2185.45,2185.45,2185.45,2185.45,1500],["2013-12-23",2104.51,2104.51,2104.51,2104.51,200],["2013-12-24",2023.57,2023.57,2023.57,2023.57,100],["2013-12-25",2023.57,2023.57,2023.57,2023.57,0],["2013-12-26",2185.45,2185.45,2023.57,2023.57,7500],["2013-12-27",2023.57,2023.57,2023.57,2023.57,0],["2013-12-30",2023.57,2023.57,2023.57,2023.57,0],["2013-12-31",2185.45,2185.45,2185.45,2185.45,3100],["2014-01-02",2185.45,2185.45,2185.45,2185.45,400],["2014-01-03",2185.45,2185.45,2185.45,2185.45,0],["2014-01-06",2185.45,2185.45,2185.45,2185.45,0],["2014-01-07",2185.45,2185.45,2185.45,2185.45,0],["2014-01-08",2185.45,2185.45,2185.45,2185.45,0],["2014-01-09",2185.45,2185.45,2185.45,2185.45,0],["2014-01-10",2347.34,2347.34,2347.34,2347.34,500],["2014-01-13",2509.23,2509.23,2185.45,2185.45,300],["2014-01-14",2185.45,2185.45,2185.45,2185.45,0],["2014-01-15",2185.45,2185.45,2185.45,2185.45,0],["2014-01-16",2347.34,2347.34,2347.34,2347.34,300],["2014-01-17",2347.34,2347.34,2347.34,2347.34,200],["2014-01-20",2347.34,2347.34,2347.34,2347.34,0],["2014-01-21",2347.34,2347.34,2347.34,2347.34,0],["2014-01-22",2347.34,2347.34,2347.34,2347.34,0],["2014-01-23",2347.34,2347.34,2347.34,2347.34,0],["2014-01-24",2509.23,2509.23,2509.23,2509.23,600],["2014-01-27",2509.23,2509.23,2509.23,2509.23,0],["2014-02-06",2509.23,2509.23,2509.23,2509.23,0],["2014-02-07",2752.05,2752.05,2266.4,2266.4,600],["2014-02-10",2266.4,2266.4,2266.4,2266.4,0],["2014-02-11",2428.28,2428.28,2266.4,2266.4,500],["2014-02-12",2266.4,2266.4,2266.4,2266.4,0],["2014-02-13",2266.4,2266.4,2266.4,2266.4,0],["2014-02-14",2266.4,2266.4,2266.4,2266.4,0],["2014-02-17",2266.4,2266.4,2266.4,2266.4,0],["2014-02-18",2266.4,2266.4,2266.4,2266.4,0],["2014-02-19",2428.28,2428.28,2428.28,2428.28,500],["2014-02-20",2428.28,2428.28,2428.28,2428.28,0],["2014-02-21",2428.28,2428.28,2428.28,2428.28,0],["2014-02-24",2428.28,2428.28,2428.28,2428.28,0],["2014-02-25",2428.28,2428.28,2428.28,2428.28,0],["2014-02-26",2428.28,2428.28,2428.28,2428.28,0],["2014-02-27",2428.28,2428.28,2428.28,2428.28,0],["2014-02-28",2590.17,2590.17,2590.17,2590.17,1500],["2014-03-03",2590.17,2590.17,2590.17,2590.17,0],["2014-03-04",2590.17,2590.17,2590.17,2590.17,0],["2014-03-05",2833.0,2833.0,2833.0,2833.0,100],["2014-03-06",2913.94,2913.94,2913.94,2913.94,200],["2014-03-07",2913.94,2913.94,2913.94,2913.94,0],["2014-03-10",2913.94,2913.94,2913.94,2913.94,0],["2014-03-11",2913.94,2913.94,2913.94,2913.94,0],["2014-03-12",2913.94,2913.94,2913.94,2913.94,0],["2014-03-13",2913.94,2913.94,2913.94,2913.94,0],["2014-03-14",2913.94,2913.94,2913.94,2913.94,0],["2014-03-17",2913.94,2913.94,2913.94,2913.94,0],["2014-03-18",2913.94,3156.77,2913.94,3156.77,9900],["2014-03-19",3237.71,3399.6,3237.71,3399.6,29000],["2014-03-20",3723.37,3723.37,3723.37,3723.37,31500],["2014-03-21",4047.14,4047.14,3885.25,4047.14,62200],["2014-03-24",4128.08,4451.85,4047.14,4370.91,52300],["2014-03-25",4370.91,4451.85,3966.2,3966.2,26000],["2014-03-26",3804.31,4047.14,3642.42,3642.42,29400],["2014-03-27",3318.65,3966.2,3318.65,3399.6,9100],["2014-03-28",3723.37,3723.37,3480.54,3480.54,1400],["2014-03-31",3480.54,3480.54,3480.54,3480.54,1100],["2014-04-01",3642.42,3642.42,3237.71,3237.71,51500],["2014-04-02",2913.94,3480.54,2913.94,2913.94,63500],["2014-04-03",3156.77,3156.77,3156.77,3156.77,8600],["2014-04-04",3318.65,3318.65,3156.77,3156.77,1800],["2014-04-07",3237.71,3237.71,2913.94,2994.88,3100],["2014-04-08",3237.71,3237.71,2994.88,2994.88,4500],["2014-04-10",3237.71,3237.71,3237.71,3237.71,4800],["2014-04-11",3399.6,3399.6,3399.6,3399.6,100],["2014-04-14",3156.77,3156.77,3156.77,3156.77,6800],["2014-04-15",3156.77,3156.77,3156.77,3156.77,8300],["2014-04-16",2994.88,2994.88,2913.94,2913.94,14700],["2014-04-17",3075.82,3075.82,3075.82,3075.82,13900],["2014-04-18",2833.0,2833.0,2833.0,2833.0,5300],["2014-04-21",2671.11,2671.11,2671.11,2671.11,2500],["2014-04-22",2913.94,2913.94,2913.94,2913.94,10000],["2014-04-23",3156.77,3156.77,2913.94,2913.94,300],["2014-04-24",2913.94,2913.94,2913.94,2913.94,0],["2014-04-25",2913.94,2913.94,2913.94,2913.94,0],["2014-04-28",3156.77,3156.77,3156.77,3156.77,5000],["2014-04-29",2913.94,3318.65,2913.94,3318.65,200],["2014-05-05",3318.65,3318.65,3318.65,3318.65,0],["2014-05-06",3156.77,3642.42,3156.77,3642.42,6800],["2014-05-07",3642.42,3642.42,3642.42,3642.42,0],["2014-05-08",3399.6,3642.42,3318.65,3642.42,812400],["2014-05-09",3399.6,3399.6,3399.6,3399.6,200],["2014-05-12",3399.6,3399.6,3399.6,3399.6,3000],["2014-05-13",3075.82,3399.6,3075.82,3399.6,81300],["2014-05-14",3075.82,3075.82,3075.82,3075.82,2500],["2014-05-15",3237.71,3318.65,3237.71,3318.65,1300],["2014-05-16",3318.65,3480.54,3318.65,3480.54,10700],["2014-05-19",3156.77,3804.31,3156.77,3237.71,4800],["2014-05-20",2913.94,2913.94,2913.94,2913.94,6700],["2014-05-21",3156.77,3156.77,3156.77,3156.77,100],["2014-05-22",3399.6,3399.6,3399.6,3399.6,8800],["2014-05-23",3723.37,3723.37,3723.37,3723.37,100],["2014-05-26",3723.37,3723.37,3723.37,3723.37,0],["2014-05-27",3885.25,3885.25,3399.6,3399.6,300],["2014-05-28",3723.37,3723.37,3156.77,3156.77,200],["2014-05-29",3156.77,3156.77,3156.77,3156.77,0],["2014-05-30",3156.77,3156.77,3156.77,3156.77,0],["2014-06-02",3399.6,3399.6,3399.6,3399.6,100],["2014-06-03",3399.6,3399.6,3399.6,3399.6,0],["2014-06-04",3075.82,3075.82,3075.82,3075.82,100],["2014-06-05",3075.82,3075.82,3075.82,3075.82,0],["2014-06-06",3318.65,3318.65,3318.65,3318.65,1000],["2014-06-09",3642.42,3642.42,3642.42,3642.42,300],["2014-06-10",3885.25,3966.2,3885.25,3966.2,24700],["2014-06-11",4289.97,4289.97,4289.97,4289.97,600],["2014-06-12",4694.68,4694.68,4694.68,4694.68,7600],["2014-06-13",4856.57,4856.57,4289.97,4775.62,1800],["2014-06-16",4775.62,5180.34,4775.62,5180.34,3200],["2014-06-17",5504.11,5504.11,5504.11,5504.11,3100],["2014-06-18",5504.11,5504.11,5504.11,5504.11,0],["2014-06-19",5423.16,5504.11,5261.28,5423.16,2800],["2014-06-20",5423.16,5423.16,5423.16,5423.16,0],["2014-06-23",5908.82,5908.82,5504.11,5746.94,1200],["2014-06-24",5342.22,6313.53,5180.34,5585.05,4400],["2014-06-25",5099.39,5746.94,5099.39,5746.94,200],["2014-06-26",5180.34,5180.34,5180.34,5180.34,5400],["2014-06-27",4694.68,4937.51,4694.68,4937.51,400],["2014-06-30",4937.51,5018.45,4451.85,4694.68,4900],["2014-07-01",5018.45,5099.39,4532.79,5099.39,900],["2014-07-02",4856.57,4856.57,4856.57,4856.57,200],["2014-07-03",4532.79,5099.39,4532.79,5099.39,1100],["2014-07-04",4856.57,4856.57,4856.57,4856.57,5100],["2014-07-07",4856.57,5342.22,4856.57,5342.22,1100],["2014-07-08",5665.99,5665.99,5665.99,5665.99,100],["2014-07-09",5099.39,5423.16,5099.39,5423.16,3000],["2014-07-10",4937.51,5504.11,4937.51,5504.11,200],["2014-07-11",5018.45,5018.45,5018.45,5018.45,300],["2014-07-14",4694.68,5342.22,4613.74,5018.45,3200],["2014-07-15",5504.11,5504.11,4856.57,5342.22,1200],["2014-07-16",4856.57,5342.22,4856.57,5342.22,200],["2014-07-17",5261.28,5342.22,4856.57,5342.22,1300],["2014-07-18",5180.34,5342.22,5180.34,5342.22,600],["2014-07-21",5827.88,5827.88,5423.16,5585.05,10800],["2014-07-22",5746.94,6070.71,5746.94,6070.71,32200],["2014-07-23",6637.31,6637.31,6151.65,6151.65,5000],["2014-07-24",5665.99,6313.53,5665.99,6313.53,7700],["2014-07-25",6232.59,6232.59,5746.94,5746.94,10600],["2014-07-28",5261.28,5585.05,5180.34,5585.05,4100],["2014-07-29",5585.05,5585.05,5585.05,5585.05,100],["2014-07-30",5585.05,5585.05,5342.22,5504.11,2700],["2014-07-31",5585.05,5746.94,5504.11,5746.94,3300],["2014-08-01",5342.22,5827.88,5342.22,5827.88,1100],["2014-08-04",5827.88,5827.88,5827.88,5827.88,0],["2014-08-05",5746.94,6151.65,5746.94,6151.65,500],["2014-08-06",5585.05,5585.05,5585.05,5585.05,8500],["2014-08-07",5585.05,5585.05,5585.05,5585.05,0],["2014-08-08",5665.99,5665.99,5665.99,5665.99,100],["2014-08-11",5585.05,5585.05,5180.34,5180.34,1100],["2014-08-12",5180.34,5423.16,5180.34,5423.16,2100],["2014-08-13",5018.45,5018.45,5018.45,5018.45,100],["2014-08-14",5423.16,5423.16,5423.16,5423.16,100],["2014-08-15",5585.05,5585.05,5180.34,5180.34,1500],["2014-08-18",5180.34,5180.34,5180.34,5180.34,0],["2014-08-19",5261.28,5665.99,5261.28,5665.99,8000],["2014-08-20",6232.59,6232.59,5665.99,5665.99,200],["2014-08-21",5261.28,5261.28,5261.28,5261.28,200],["2014-08-22",5423.16,5423.16,5423.16,5423.16,1200],["2014-08-25",5099.39,5827.88,5099.39,5827.88,9500],["2014-08-26",5908.82,6394.48,5908.82,6394.48,21700],["2014-08-27",6961.08,6961.08,6961.08,6961.08,12500],["2014-08-28",7527.68,7608.62,7527.68,7608.62,23200],["2014-08-29",8337.1,8337.1,8337.1,8337.1,3000],["2014-09-03",8337.1,9146.53,8337.1,9146.53,6100],["2014-09-04",9955.96,9955.96,9065.59,9065.59,3600],["2014-09-05",8903.7,9146.53,8337.1,8337.1,5400],["2014-09-08",7608.62,7608.62,7527.68,7608.62,9900],["2014-09-09",8256.16,8256.16,7608.62,7932.39,3700],["2014-09-10",8498.99,8498.99,7932.39,8498.99,9600],["2014-09-11",8094.28,8498.99,8094.28,8498.99,700],["2014-09-12",8337.1,8984.65,8337.1,8903.7,1000],["2014-09-15",8498.99,9632.19,8498.99,9632.19,400],["2014-09-16",8741.82,8741.82,8741.82,8741.82,3100],["2014-09-17",7932.39,8903.7,7932.39,8903.7,2900],["2014-09-18",8094.28,8094.28,8094.28,8094.28,1800],["2014-09-19",8903.7,8903.7,8903.7,8903.7,200],["2014-09-22",8903.7,8903.7,8903.7,8903.7,0],["2014-09-23",8903.7,8903.7,8903.7,8903.7,0],["2014-09-24",8903.7,8903.7,8903.7,8903.7,0],["2014-09-25",8094.28,8903.7,8094.28,8903.7,51100],["2014-09-26",8903.7,8903.7,8903.7,8903.7,0],["2014-09-29",8013.33,8903.7,8013.33,8013.33,3900],["2014-09-30",8741.82,8741.82,8741.82,8741.82,100],["2014-10-01",7932.39,8822.76,7932.39,7932.39,7800],["2014-10-02",8579.93,8660.87,8579.93,8660.87,200],["2014-10-03",7851.45,7851.45,7851.45,7851.45,100],["2014-10-06",8498.99,8498.99,7122.96,7122.96,1900],["2014-10-07",7689.56,7770.5,6475.42,7689.56,8500],["2014-10-08",8337.1,8337.1,7932.39,7932.39,1100],["2014-10-09",7203.91,8175.22,7203.91,8175.22,5100],["2014-10-10",7365.79,7689.56,7365.79,7446.73,2300],["2014-10-13",8094.28,8094.28,8094.28,8094.28,100],["2014-10-14",7284.85,7284.85,7284.85,7284.85,2100],["2014-10-15",7851.45,7851.45,6718.25,6718.25,400],["2014-10-16",7365.79,7365.79,7365.79,7365.79,200],["2014-10-17",8013.33,8013.33,8013.33,8013.33,100],["2014-10-20",8498.99,8498.99,7284.85,8094.28,2600],["2014-10-21",7284.85,7284.85,7284.85,7284.85,300],["2014-10-22",7851.45,7851.45,6718.25,6718.25,300],["2014-10-23",6556.36,6556.36,6151.65,6151.65,7200],["2014-10-24",6718.25,6718.25,6718.25,6718.25,2100],["2014-10-27",6151.65,7284.85,6151.65,6232.59,300],["2014-10-28",5827.88,5827.88,5746.94,5746.94,3300],["2014-10-29",5423.16,6313.53,5423.16,5746.94,2400],["2014-10-30",6313.53,6313.53,5746.94,5746.94,4000],["2014-10-31",5261.28,6232.59,5261.28,6232.59,16900],["2014-11-03",5827.88,6394.48,5827.88,6313.53,3800],["2014-11-04",6637.31,6637.31,5746.94,5746.94,200],["2014-11-05",6313.53,6313.53,5342.22,6313.53,6600],["2014-11-06",6718.25,6718.25,6718.25,6718.25,100],["2014-11-07",6718.25,6718.25,6718.25,6718.25,0],["2014-11-10",7365.79,7365.79,7365.79,7365.79,200],["2014-11-11",6637.31,6637.31,6637.31,6637.31,1500],["2014-11-12",7284.85,7284.85,5989.76,6070.71,13100],["2014-11-13",6070.71,6151.65,6070.71,6151.65,1400],["2014-11-14",6718.25,6718.25,5989.76,6070.71,1200],["2014-11-17",6556.36,6556.36,6151.65,6313.53,1100],["2014-11-18",6880.13,6880.13,6718.25,6718.25,1000],["2014-11-19",7042.02,7042.02,7042.02,7042.02,100],["2014-11-20",7689.56,7689.56,6880.13,6880.13,300],["2014-11-21",7284.85,7284.85,7284.85,7284.85,100],["2014-11-24",6556.36,6556.36,6556.36,6556.36,1400],["2014-11-25",6880.13,6880.13,6475.42,6799.19,20600],["2014-11-26",6151.65,6637.31,6151.65,6637.31,700],["2014-11-27",6718.25,6718.25,6475.42,6475.42,2000],["2014-11-28",6475.42,6475.42,6475.42,6475.42,0],["2014-12-01",7122.96,7122.96,6313.53,6313.53,5200],["2014-12-02",6880.13,6880.13,6880.13,6880.13,100],["2014-12-03",6475.42,7284.85,6232.59,6718.25,4500],["2014-12-04",7122.96,7122.96,6718.25,6718.25,800],["2014-12-05",7122.96,7122.96,6556.36,6718.25,2000],["2014-12-08",7284.85,7284.85,6151.65,6718.25,29900],["2014-12-09",6232.59,6637.31,6232.59,6637.31,2500],["2014-12-10",7284.85,7284.85,6151.65,6556.36,300],["2014-12-11",7122.96,7122.96,6556.36,6556.36,600],["2014-12-12",6151.65,6475.42,5908.82,6475.42,1300],["2014-12-15",5827.88,6151.65,5827.88,6151.65,3400],["2014-12-16",6637.31,6637.31,5827.88,6394.48,5500],["2014-12-17",5827.88,5827.88,5827.88,5827.88,2500],["2014-12-18",5423.16,6313.53,5423.16,6313.53,8100],["2014-12-19",6313.53,6313.53,5827.88,5827.88,9400],["2014-12-22",5423.16,6070.71,5423.16,5989.76,4300],["2014-12-23",6556.36,6556.36,5585.05,5585.05,13600],["2014-12-24",6070.71,6070.71,5665.99,6070.71,1900],["2014-12-25",6313.53,6313.53,6151.65,6151.65,1100],["2014-12-26",5665.99,5908.82,5665.99,5908.82,500],["2014-12-29",5423.16,5504.11,5423.16,5504.11,4000],["2014-12-30",5261.28,5261.28,5261.28,5261.28,100],["2014-12-31",4937.51,5746.94,4937.51,5746.94,9600],["2015-01-05",5746.94,5746.94,5746.94,5746.94,100],["2015-01-06",5665.99,5989.76,5342.22,5989.76,3700],["2015-01-07",5423.16,5423.16,5423.16,5423.16,1600],["2015-01-08",5180.34,5908.82,5180.34,5261.28,4000],["2015-01-09",5504.11,5585.05,5018.45,5585.05,900],["2015-01-12",5989.76,5989.76,5342.22,5585.05,3000],["2015-01-13",6070.71,6070.71,5989.76,5989.76,200],["2015-01-14",5989.76,5989.76,5423.16,5423.16,3300],["2015-01-15",5908.82,5908.82,5261.28,5261.28,1300],["2015-01-16",5261.28,5261.28,5261.28,5261.28,0],["2015-01-19",5180.34,5180.34,5180.34,5180.34,100],["2015-01-20",5665.99,5665.99,4694.68,5504.11,500],["2015-01-21",5989.76,5989.76,5989.76,5989.76,1600],["2015-01-22",6556.36,6556.36,6556.36,6556.36,6600],["2015-01-23",7203.91,7203.91,7203.91,7203.91,3600],["2015-01-26",7851.45,7851.45,7851.45,7851.45,200],["2015-01-27",8579.93,8579.93,8579.93,8579.93,38300],["2015-01-28",9389.36,9389.36,9389.36,9389.36,1900],["2015-01-29",10279.73,10279.73,10279.73,10279.73,3600],["2015-01-30",11251.04,11251.04,11251.04,11251.04,7200],["2015-02-02",12303.3,12303.3,12303.3,12303.3,76200],["2015-02-03",13436.5,13517.44,12303.3,13517.44,10100],["2015-02-04",14812.52,14812.52,14812.52,14812.52,21100],["2015-02-05",16269.49,16269.49,13355.55,13355.55,17600],["2015-02-06",12060.47,12869.9,12060.47,12869.9,29500],["2015-02-09",12869.9,14084.04,12869.9,13841.21,8900],["2015-02-10",12465.18,13031.78,12465.18,12465.18,15200],["2015-02-11",12627.07,12869.9,12546.13,12869.9,16500],["2015-02-12",12869.9,12950.84,12708.01,12708.01,6600],["2015-02-13",12627.07,12708.01,12546.13,12708.01,6700],["2015-02-24",12950.84,12950.84,12546.13,12950.84,12900],["2015-02-25",12546.13,12546.13,11898.59,12546.13,1600],["2015-02-26",11898.59,12141.41,11898.59,12141.41,4400],["2015-02-27",11979.53,13355.55,11898.59,13355.55,17100],["2015-03-02",13517.44,13760.27,13355.55,13598.38,14800],["2015-03-03",13598.38,14893.47,13598.38,14893.47,20100],["2015-03-04",14893.47,16269.49,14893.47,16269.49,9100],["2015-03-05",17726.46,17888.35,17564.58,17564.58,11100],["2015-03-06",17645.52,18050.23,16350.44,17645.52,23600],["2015-03-09",16593.26,18616.83,16593.26,18454.95,12700],["2015-03-10",18454.95,20235.69,18454.95,19507.2,19700],["2015-03-11",19507.2,19507.2,17645.52,18293.06,7200],["2015-03-12",18293.06,19992.86,17888.35,19830.98,11300],["2015-03-13",20235.69,20235.69,18535.89,20154.75,7900],["2015-03-16",18212.12,18859.66,18212.12,18212.12,13500],["2015-03-17",18616.83,18616.83,17159.86,17969.29,5500],["2015-03-18",17888.35,18454.95,17807.41,18454.95,7900],["2015-03-19",18616.83,18616.83,17321.75,18374.01,2100],["2015-03-20",18374.01,18454.95,17807.41,18374.01,1500],["2015-03-23",17078.92,18212.12,17078.92,18212.12,300],["2015-03-24",16593.26,17402.69,16431.38,16431.38,14300],["2015-03-25",15621.95,16674.21,15055.35,16269.49,3500],["2015-03-26",16269.49,16269.49,15460.07,15460.07,2100],["2015-03-27",14893.47,15217.24,14893.47,15217.24,2500],["2015-03-30",16107.61,16107.61,15136.3,15136.3,900],["2015-03-31",14974.41,15217.24,14974.41,15217.24,2800],["2015-04-01",15217.24,15217.24,14650.64,15055.35,2600],["2015-04-02",14407.81,15864.78,14407.81,15864.78,2900],["2015-04-03",16107.61,16107.61,16107.61,16107.61,100],["2015-04-06",16188.55,16188.55,16188.55,16188.55,400],["2015-04-07",15136.3,15864.78,15136.3,15864.78,600],["2015-04-08",15217.24,15783.84,15217.24,15783.84,300],["2015-04-09",14326.87,16188.55,14326.87,14812.52,300],["2015-04-10",14812.52,14812.52,14812.52,14812.52,0],["2015-04-13",13760.27,14812.52,13760.27,14488.75,2700],["2015-04-14",14003.1,14812.52,14003.1,14812.52,400],["2015-04-15",14893.47,15217.24,14893.47,15217.24,600],["2015-04-16",14650.64,14650.64,14569.7,14569.7,1200],["2015-04-17",14407.81,14569.7,14407.81,14569.7,800],["2015-04-20",14569.7,14569.7,14569.7,14569.7,0],["2015-04-21",13760.27,14569.7,13760.27,14569.7,300],["2015-04-22",14569.7,14569.7,14569.7,14569.7,900],["2015-04-23",14245.92,14488.75,14164.98,14488.75,400],["2015-04-24",14407.81,14488.75,13922.15,14488.75,900],["2015-04-27",14488.75,14488.75,14488.75,14488.75,100],["2015-05-04",13112.73,13760.27,13112.73,13760.27,9800],["2015-05-05",15136.3,15136.3,14974.41,14974.41,400],["2015-05-06",13517.44,13760.27,13517.44,13517.44,8800],["2015-05-07",12384.24,13760.27,12303.3,13760.27,5300],["2015-05-08",14084.04,14084.04,13922.15,13922.15,200],["2015-05-11",12708.01,13922.15,12708.01,13922.15,600],["2015-05-12",12627.07,12627.07,12546.13,12546.13,8600],["2015-05-13",12141.41,13436.5,11979.53,13355.55,900],["2015-05-14",12303.3,13355.55,12303.3,13355.55,2100],["2015-05-15",13355.55,13355.55,13355.55,13355.55,0],["2015-05-18",12303.3,12384.24,12060.47,12060.47,4700],["2015-05-19",11412.93,12303.3,11089.16,12303.3,1200],["2015-05-20",12627.07,12627.07,11331.99,11331.99,1300],["2015-05-21",12384.24,12384.24,12384.24,12384.24,200],["2015-05-22",12384.24,12384.24,12384.24,12384.24,400],["2015-05-25",12303.3,12788.96,12303.3,12708.01,3800],["2015-05-26",12141.41,12141.41,12141.41,12141.41,100],["2015-05-27",12141.41,12141.41,12141.41,12141.41,600],["2015-05-28",12222.36,12708.01,12222.36,12708.01,400],["2015-05-29",13193.67,13355.55,12869.9,12869.9,2500],["2015-06-01",12708.01,12708.01,12708.01,12708.01,400],["2015-06-02",12708.01,12708.01,12708.01,12708.01,0],["2015-06-03",11736.7,12788.96,11736.7,12788.96,7600],["2015-06-04",12950.84,13274.61,12788.96,13274.61,8100],["2015-06-05",12141.41,12141.41,12141.41,12141.41,1500],["2015-06-08",12141.41,12546.13,10927.27,10927.27,1300],["2015-06-09",11008.21,11655.76,10441.62,11655.76,7200],["2015-06-10",11655.76,11655.76,11655.76,11655.76,158000],["2015-06-11",11736.7,11736.7,11736.7,11736.7,1700],["2015-06-12",12384.24,12384.24,11412.93,11412.93,300],["2015-06-15",12546.13,12546.13,11331.99,12141.41,9800],["2015-06-16",11331.99,11493.87,11331.99,11493.87,2400],["2015-06-17",12303.3,12303.3,12303.3,12303.3,100],["2015-06-18",12060.47,12060.47,11251.04,11979.53,5300],["2015-06-19",11493.87,11493.87,11493.87,11493.87,5000],["2015-06-22",11493.87,12465.18,11008.21,11979.53,6500],["2015-06-23",11251.04,11251.04,11251.04,11251.04,100],["2015-06-24",11979.53,11979.53,11008.21,11008.21,1200],["2015-06-25",11898.59,11898.59,10603.5,10603.5,2700],["2015-06-26",10603.5,10603.5,10603.5,10603.5,0],["2015-06-29",10603.5,10603.5,10603.5,10603.5,200],["2015-06-30",11331.99,11331.99,11251.04,11251.04,1300],["2015-07-01",11331.99,11331.99,11331.99,11331.99,2000],["2015-07-02",11170.1,11170.1,10441.62,10441.62,3000],["2015-07-03",11089.16,11412.93,11089.16,11412.93,26200],["2015-07-06",11412.93,11736.7,11412.93,11493.87,18300],["2015-07-07",11493.87,11574.81,11331.99,11493.87,15000],["2015-07-08",11251.04,11412.93,11089.16,11251.04,26200],["2015-07-09",10441.62,11493.87,10441.62,11170.1,21400],["2015-07-10",10927.27,11331.99,10927.27,11170.1,1700],["2015-07-13",10927.27,11574.81,10927.27,11493.87,20700],["2015-07-14",11574.81,12141.41,11574.81,12141.41,20000],["2015-07-15",12788.96,13355.55,12141.41,13355.55,31400],["2015-07-16",14650.64,14650.64,13841.21,14650.64,58300],["2015-07-17",14731.58,15136.3,14650.64,15136.3,9500],["2015-07-20",13679.33,14974.41,13679.33,13841.21,9700],["2015-07-21",13841.21,15217.24,13841.21,15217.24,21200],["2015-07-22",15783.84,16674.21,15298.18,16674.21,31400],["2015-07-23",18212.12,18293.06,16674.21,18293.06,21400],["2015-07-24",19021.55,20073.8,18616.83,20073.8,36900],["2015-07-27",20073.8,21287.94,20073.8,20316.63,33000],["2015-07-28",18940.6,20235.69,18293.06,18293.06,24500],["2015-07-29",17807.41,17807.41,16997.98,16997.98,13400],["2015-07-30",17888.35,18697.78,17888.35,18697.78,15700],["2015-07-31",20154.75,20559.46,20154.75,20559.46,15800],["2015-08-03",20559.46,22583.03,20559.46,22583.03,24500],["2015-08-04",22663.97,24444.71,22583.03,22906.8,29900],["2015-08-05",22663.97,22825.86,21045.12,21773.6,40800],["2015-08-06",21773.6,22340.2,19669.09,22097.37,81600],["2015-08-07",21449.83,21854.54,19911.92,19911.92,64900],["2015-08-10",17969.29,19911.92,17969.29,19911.92,148900],["2015-08-11",17969.29,20316.63,17969.29,19345.32,148400],["2015-08-12",18616.83,18859.66,17483.64,17483.64,47400],["2015-08-13",15945.72,18293.06,15945.72,16188.55,19000],["2015-08-14",16512.32,17807.41,16188.55,17807.41,71000],["2015-08-17",16593.26,19426.26,16593.26,18374.01,131200],["2015-08-18",17807.41,17807.41,16755.15,17645.52,46300],["2015-08-19",16593.26,17564.58,16593.26,16674.21,36800],["2015-08-20",16755.15,17483.64,16674.21,16917.04,89900],["2015-08-21",17240.81,17240.81,16188.55,17159.86,56600],["2015-08-24",17078.92,17078.92,15460.07,15460.07,78200],["2015-08-25",15460.07,15621.95,13922.15,14245.92,67300],["2015-08-26",14731.58,15379.12,14164.98,14974.41,87400],["2015-08-27",14974.41,15621.95,14974.41,15217.24,49800],["2015-08-28",15379.12,15541.01,14569.7,15136.3,132600],["2015-08-31",15136.3,15136.3,13760.27,14569.7,44500],["2015-09-01",13922.15,14812.52,13679.33,14812.52,51810],["2015-09-03",13760.27,14893.47,13760.27,14893.47,82800],["2015-09-04",14245.92,14488.75,14164.98,14164.98,22800],["2015-09-07",13841.21,15541.01,13841.21,15460.07,98400],["2015-09-08",15460.07,16350.44,15379.12,16026.67,119000],["2015-09-09",16026.67,16269.49,15379.12,15460.07,84400],["2015-09-10",15379.12,15621.95,14569.7,15621.95,143500],["2015-09-11",15621.95,16026.67,14650.64,15298.18,106300],["2015-09-14",14731.58,15460.07,14569.7,14731.58,99600],["2015-09-15",14569.7,14893.47,14488.75,14731.58,66500],["2015-09-16",14569.7,14650.64,14084.04,14407.81,76200],["2015-09-17",14407.81,14731.58,13841.21,14003.1,73800],["2015-09-18",14084.04,14326.87,13922.15,13922.15,61600],["2015-09-21",13760.27,14003.1,13760.27,13922.15,38170],["2015-09-22",13679.33,13841.21,13436.5,13760.27,50900],["2015-09-23",13922.15,13922.15,13355.55,13517.44,29330],["2015-09-24",13436.5,13679.33,13436.5,13679.33,20200],["2015-09-25",13679.33,13841.21,13598.38,13760.27,14400],["2015-09-28",13760.27,14003.1,13598.38,13760.27,15100],["2015-09-29",13760.27,13760.27,13517.44,13760.27,13600],["2015-09-30",13679.33,14245.92,13679.33,14084.04,22200],["2015-10-01",13922.15,14003.1,13760.27,13922.15,5500],["2015-10-02",13760.27,14003.1,13598.38,13760.27,20410],["2015-10-05",14164.98,14326.87,13760.27,14164.98,26600],["2015-10-06",14569.7,14569.7,14084.04,14407.81,19810],["2015-10-07",14407.81,14569.7,14084.04,14164.98,46300],["2015-10-08",14407.81,14407.81,13841.21,14084.04,21100],["2015-10-09",14164.98,15460.07,14164.98,15460.07,114000],["2015-10-12",15621.95,16917.04,15621.95,16269.49,74600],["2015-10-13",16026.67,16188.55,15379.12,15702.89,36500],["2015-10-14",15702.89,16026.67,15136.3,15298.18,35800],["2015-10-15",15055.35,15783.84,15055.35,15621.95,12600],["2015-10-16",15702.89,16188.55,15621.95,15702.89,43100],["2015-10-19",15702.89,16188.55,15702.89,15945.72,45400],["2015-10-20",15864.78,17483.64,15783.84,17483.64,88400],["2015-10-21",19183.43,19183.43,19183.43,19183.43,23100],["2015-10-22",21045.12,21045.12,20397.57,21045.12,323020],["2015-10-23",23149.63,23149.63,21368.89,23149.63,103100],["2015-10-26",25335.08,25416.03,24282.83,25011.31,181970],["2015-10-27",24040.0,24687.54,22583.03,22583.03,151000],["2015-10-28",20397.57,20397.57,20397.57,20397.57,14100],["2015-10-29",18374.01,18374.01,18374.01,18374.01,5340],["2015-10-30",16593.26,16593.26,16593.26,16593.26,32300],["2015-11-02",14974.41,14974.41,14974.41,14974.41,20425],["2015-11-03",13517.44,16431.38,13517.44,16431.38,262940],["2015-11-04",17969.29,17969.29,14812.52,14974.41,213300],["2015-11-05",14893.47,15379.12,14569.7,14812.52,61500],["2015-11-06",14650.64,14812.52,13760.27,14488.75,155900],["2015-11-09",13760.27,14407.81,13517.44,13517.44,76900],["2015-11-10",13760.27,14488.75,13274.61,14164.98,57900],["2015-11-11",14084.04,14245.92,13679.33,13679.33,27900],["2015-11-12",13598.38,13841.21,13598.38,13760.27,13900],["2015-11-13",14488.75,15055.35,13760.27,14488.75,67000],["2015-11-16",14974.41,15702.89,13760.27,13841.21,35500],["2015-11-17",13841.21,14245.92,13679.33,13841.21,32800],["2015-11-18",13841.21,14569.7,13841.21,14407.81,36000],["2015-11-19",14569.7,14650.64,14003.1,14003.1,49300],["2015-11-20",14084.04,14245.92,14003.1,14003.1,16900],["2015-11-23",14003.1,14812.52,14003.1,14488.75,46700],["2015-11-24",14245.92,14488.75,13922.15,14003.1,31200],["2015-11-25",13841.21,13922.15,13760.27,13760.27,30700],["2015-11-26",13679.33,13922.15,13598.38,13922.15,49100],["2015-11-27",13760.27,13760.27,13598.38,13760.27,37900],["2015-11-30",13598.38,13679.33,12546.13,13679.33,34900],["2015-12-01",13355.55,13679.33,13355.55,13679.33,8900],["2015-12-02",13355.55,13679.33,13031.78,13598.38,2000],["2015-12-03",12950.84,13598.38,12950.84,13598.38,20000],["2015-12-04",13031.78,13760.27,12950.84,13760.27,2300],["2015-12-07",13679.33,14326.87,13679.33,14003.1,35400],["2015-12-08",13760.27,14003.1,13760.27,13922.15,10200],["2015-12-09",13760.27,13760.27,13517.44,13679.33,6400],["2015-12-10",13922.15,13922.15,13517.44,13760.27,3400],["2015-12-11",12627.07,13760.27,12627.07,13760.27,6600],["2015-12-14",13517.44,13598.38,13355.55,13598.38,6100],["2015-12-15",13355.55,13679.33,13355.55,13598.38,2200],["2015-12-16",12950.84,13517.44,12950.84,13517.44,4300],["2015-12-17",13436.5,13436.5,13112.73,13112.73,10200],["2015-12-18",12950.84,13436.5,12950.84,13274.61,23400],["2015-12-21",13274.61,13274.61,13274.61,13274.61,0],["2015-12-22",13760.27,13760.27,12950.84,13274.61,3500],["2015-12-23",13436.5,13436.5,12950.84,13274.61,8100],["2015-12-24",11979.53,13355.55,11979.53,13193.67,800],["2015-12-25",12869.9,13274.61,12869.9,13193.67,2700],["2015-12-28",13193.67,13193.67,12141.41,12141.41,13200],["2015-12-29",12950.84,12950.84,12141.41,12384.24,1900],["2015-12-30",12546.13,12950.84,12546.13,12950.84,3100],["2015-12-31",12950.84,12950.84,12627.07,12950.84,2500],["2016-01-04",12708.01,12950.84,12627.07,12950.84,3000],["2016-01-05",12546.13,12788.96,12546.13,12788.96,900],["2016-01-06",12708.01,12708.01,12141.41,12708.01,4000],["2016-01-07",12060.47,12546.13,11979.53,12546.13,11500],["2016-01-08",11898.59,12546.13,11898.59,12384.24,2000],["2016-01-11",12465.18,12465.18,12465.18,12465.18,3000],["2016-01-12",11979.53,12141.41,11251.04,11251.04,26300],["2016-01-13",10198.79,10198.79,10198.79,10198.79,7500],["2016-01-14",9227.47,9227.47,9227.47,9227.47,3500],["2016-01-15",8337.1,9227.47,8337.1,8337.1,109300],["2016-01-18",7689.56,7932.39,7527.68,7527.68,71000],["2016-01-19",7284.85,8094.28,7284.85,8013.33,37700],["2016-01-20",8094.28,8741.82,8013.33,8741.82,82400],["2016-01-21",9607.34,9607.34,9607.34,9607.34,30200],["2016-01-22",10559.42,10559.42,10213.21,10386.32,75500],["2016-01-25",10126.66,10126.66,9347.69,9347.69,48800],["2016-01-26",8655.26,9347.69,8568.71,8914.92,12400],["2016-01-27",8914.92,9520.79,8914.92,9088.03,11200],["2016-01-28",8741.82,9867.0,8655.26,9867.0,19300],["2016-01-29",9520.79,9520.79,8914.92,8914.92,48800],["2016-02-01",8655.26,9088.03,8655.26,8828.37,12200],["2016-02-02",8482.16,8482.16,8395.61,8395.61,14100],["2016-02-03",8395.61,8655.26,8395.61,8655.26,10600],["2016-02-04",9434.24,9434.24,8655.26,8914.92,12500],["2016-02-05",8655.26,8828.37,8655.26,8828.37,1800],["2016-02-15",8568.71,8655.26,8568.71,8568.71,6800],["2016-02-16",8655.26,8655.26,8568.71,8568.71,50700],["2016-02-17",8655.26,8741.82,8482.16,8568.71,49410],["2016-02-18",8655.26,9174.58,8655.26,9001.48,22300],["2016-02-19",9001.48,9001.48,8655.26,9001.48,12500],["2016-02-22",8741.82,8914.92,8741.82,8741.82,6435],["2016-02-23",8828.37,9434.24,8655.26,9088.03,55800],["2016-02-24",9001.48,9001.48,8655.26,8914.92,22600],["2016-02-25",8741.82,8741.82,8741.82,8741.82,15900],["2016-02-26",8655.26,8828.37,8568.71,8828.37,8100],["2016-02-29",8828.37,9347.69,8828.37,9174.58,42300],["2016-03-01",9174.58,9174.58,8828.37,8828.37,22100],["2016-03-02",8828.37,8914.92,8828.37,8828.37,20900],["2016-03-03",8828.37,8914.92,8741.82,8914.92,26500],["2016-03-04",8914.92,8914.92,8741.82,8741.82,32500],["2016-03-07",8741.82,9607.34,8741.82,9607.34,97500],["2016-03-08",10472.87,10559.42,9174.58,9174.58,90070],["2016-03-09",9261.13,9261.13,9174.58,9261.13,9300],["2016-03-10",9434.24,10126.66,9261.13,9693.9,59300],["2016-03-11",9693.9,10472.87,9693.9,10299.77,16700],["2016-03-14",10386.32,11251.84,10299.77,11251.84,42200],["2016-03-15",11857.71,12377.03,10732.53,10732.53,88300],["2016-03-16",10732.53,10992.19,9867.0,9867.0,34200],["2016-03-17",9867.0,10299.77,9347.69,9953.55,24000],["2016-03-18",10040.11,10040.11,9347.69,9520.79,41100],["2016-03-21",9347.69,10126.66,9347.69,10040.11,31000],["2016-03-22",9953.55,10040.11,9780.45,9953.55,6800],["2016-03-23",9520.79,9780.45,9434.24,9434.24,23400],["2016-03-24",9520.79,10299.77,9520.79,9693.9,57500],["2016-03-25",9693.9,9867.0,9607.34,9693.9,27700],["2016-03-28",9780.45,10040.11,9780.45,9867.0,6200],["2016-03-29",9867.0,9867.0,9088.03,9434.24,28900],["2016-03-30",9434.24,9867.0,9347.69,9347.69,58600],["2016-03-31",9174.58,9347.69,8655.26,9261.13,40600],["2016-04-01",9261.13,10126.66,9261.13,9607.34,12100],["2016-04-04",10386.32,10559.42,10386.32,10472.87,53700],["2016-04-05",10472.87,10472.87,10040.11,10299.77,9410],["2016-04-06",10386.32,10732.53,10386.32,10732.53,23700],["2016-04-07",10559.42,11771.16,10559.42,11251.84,38600],["2016-04-08",11338.4,11771.16,11078.74,11078.74,22800],["2016-04-11",11251.84,11338.4,10645.98,11338.4,15900],["2016-04-12",10645.98,11078.74,10299.77,10559.42,16800],["2016-04-13",10386.32,10472.87,10386.32,10472.87,3600],["2016-04-14",10386.32,10819.08,10386.32,10819.08,1300],["2016-04-15",10645.98,10732.53,10040.11,10040.11,10200],["2016-04-19",9434.24,10213.21,9347.69,9520.79,33800],["2016-04-20",9867.0,9867.0,9347.69,9520.79,23200],["2016-04-21",9434.24,9693.9,9434.24,9520.79,16700],["2016-04-22",9607.34,10386.32,9520.79,9607.34,18600],["2016-04-25",9434.24,9607.34,9347.69,9607.34,13700],["2016-04-26",9867.0,10559.42,9867.0,10040.11,33900],["2016-04-27",10040.11,10386.32,9953.55,10040.11,27100],["2016-04-28",10386.32,10386.32,10213.21,10299.77,33300],["2016-04-29",10299.77,10299.77,9953.55,10299.77,20400],["2016-05-04",10126.66,10213.21,9520.79,10213.21,15100],["2016-05-05",9693.9,10126.66,9693.9,10126.66,16400],["2016-05-06",10126.66,11078.74,9953.55,11078.74,57600],["2016-05-09",11165.29,12030.82,11165.29,11771.16,61900],["2016-05-10",11684.61,11684.61,10819.08,11511.5,40500],["2016-05-11",11857.71,12550.13,11598.05,12030.82,13600],["2016-05-12",12030.82,12030.82,10905.63,10905.63,138000],["2016-05-13",10040.11,10992.19,10040.11,10905.63,17200],["2016-05-16",9953.55,10040.11,9867.0,9867.0,35900],["2016-05-17",9347.69,9347.69,9001.48,9347.69,23730],["2016-05-18",9001.48,9174.58,8914.92,8914.92,47600],["2016-05-19",8741.82,9780.45,8741.82,9347.69,27100],["2016-05-20",9174.58,9607.34,8482.16,8482.16,39200],["2016-05-23",8482.16,8655.26,8222.5,8222.5,30830],["2016-05-24",8222.5,8741.82,8222.5,8309.05,15900],["2016-05-25",8568.71,8655.26,8568.71,8655.26,2800],["2016-05-26",8655.26,8741.82,8395.61,8741.82,3000],["2016-05-27",9261.13,9607.34,9088.03,9434.24,107800],["2016-05-30",9434.24,10299.77,9434.24,10299.77,85400],["2016-05-31",10386.32,10559.42,9953.55,9953.55,15330],["2016-06-01",9607.34,9607.34,9520.79,9607.34,16000],["2016-06-02",9607.34,9607.34,9434.24,9434.24,3070],["2016-06-03",9261.13,9693.9,9174.58,9174.58,24200],["2016-06-06",8741.82,9001.48,8741.82,9001.48,6400],["2016-06-07",8828.37,9693.9,8828.37,9693.9,2540],["2016-06-08",10040.11,10213.21,9693.9,10040.11,12330],["2016-06-09",10213.21,10213.21,9693.9,10040.11,11200],["2016-06-10",9780.45,9867.0,9607.34,9867.0,27900],["2016-06-13",9520.79,9780.45,9520.79,9780.45,200],["2016-06-14",9347.69,9693.9,9347.69,9693.9,390],["2016-06-15",9088.03,9261.13,9088.03,9261.13,1800],["2016-06-16",9088.03,9434.24,8914.92,9434.24,4500],["2016-06-17",9001.48,9434.24,8914.92,9434.24,4500],["2016-06-20",9088.03,9347.69,9088.03,9347.69,200],["2016-06-21",9088.03,9088.03,8482.16,8568.71,2700],["2016-06-22",8655.26,9261.13,8655.26,9261.13,10700],["2016-06-23",8914.92,9520.79,8395.61,9520.79,12190],["2016-06-24",8914.92,8914.92,8655.26,8655.26,2300],["2016-06-27",8309.05,8568.71,8222.5,8568.71,1800],["2016-06-28",8049.4,8568.71,8049.4,8568.71,1100],["2016-06-29",8568.71,9001.48,8568.71,9001.48,1900],["2016-06-30",8309.05,8914.92,8309.05,8914.92,3300],["2016-07-01",8482.16,8482.16,8222.5,8309.05,2500],["2016-07-04",8655.26,8655.26,8222.5,8222.5,8600],["2016-07-05",8395.61,8395.61,8309.05,8395.61,6900],["2016-07-06",8395.61,8395.61,8309.05,8395.61,5500],["2016-07-07",8395.61,8568.71,8135.95,8568.71,9330],["2016-07-08",8135.95,8222.5,8135.95,8222.5,2800],["2016-07-11",8222.5,8655.26,8222.5,8222.5,10100],["2016-07-12",8309.05,8655.26,8309.05,8482.16,3500],["2016-07-13",8395.61,8655.26,8309.05,8395.61,12600],["2016-07-14",8672.77,9053.99,8672.77,9053.99,700],["2016-07-15",9053.99,9339.91,9053.99,9339.91,2600],["2016-07-18",8768.08,9244.6,8768.08,9244.6,2500],["2016-07-19",9244.6,9244.6,9244.6,9244.6,80],["2016-07-20",8672.77,9149.3,8577.46,9149.3,2100],["2016-07-21",8386.85,8386.85,8291.55,8291.55,25700],["2016-07-22",7624.41,8863.38,7529.11,8863.38,15050],["2016-07-25",8005.63,8005.63,8005.63,8005.63,5600],["2016-07-26",7624.41,8005.63,7243.19,8005.63,4100],["2016-07-27",7338.5,7433.8,7243.19,7433.8,23200],["2016-07-28",7243.19,7433.8,7243.19,7433.8,1200],["2016-07-29",7719.72,7719.72,7719.72,7719.72,200],["2016-08-01",7624.41,7624.41,7624.41,7624.41,6000],["2016-08-02",7624.41,7624.41,7624.41,7624.41,7000],["2016-08-03",7147.89,7815.02,7147.89,7815.02,300],["2016-08-04",7815.02,7815.02,7815.02,7815.02,0],["2016-08-05",7815.02,7815.02,7815.02,7815.02,0],["2016-08-08",7147.89,7338.5,7052.58,7052.58,9500],["2016-08-09",6385.45,6957.28,6385.45,6861.97,11900],["2016-08-10",6385.45,6576.06,6194.84,6576.06,2700],["2016-08-11",6671.36,7147.89,6671.36,7052.58,9400],["2016-08-12",7052.58,7052.58,6385.45,6385.45,10500],["2016-08-15",5813.62,6290.14,5813.62,6004.23,26230],["2016-08-16",6004.23,6004.23,5908.92,6004.23,2100],["2016-08-17",5813.62,6385.45,5813.62,6385.45,400],["2016-08-18",6004.23,6194.84,6004.23,6004.23,600],["2016-08-19",5813.62,5813.62,5527.7,5527.7,12010],["2016-08-22",5432.39,5623.0,5432.39,5623.0,3100],["2016-08-23",5432.39,5718.31,5432.39,5623.0,3900],["2016-08-24",5241.78,5908.92,5146.48,5813.62,6500],["2016-08-25",5718.31,5813.62,5432.39,5527.7,12000],["2016-08-26",5527.7,6004.23,5527.7,6004.23,4600],["2016-08-29",6099.53,6576.06,5527.7,6004.23,2850],["2016-08-30",5718.31,5908.92,5623.0,5908.92,3900],["2016-08-31",5623.0,5908.92,5432.39,5908.92,3500],["2016-09-01",5813.62,6290.14,5527.7,5527.7,400],["2016-09-05",5432.39,5527.7,5241.78,5241.78,41200],["2016-09-06",5337.09,5718.31,5337.09,5718.31,37300],["2016-09-07",6099.53,6290.14,5813.62,6290.14,16200],["2016-09-08",6385.45,6861.97,6385.45,6861.97,47930],["2016-09-09",6861.97,7529.11,6861.97,7529.11,60046],["2016-09-12",8196.24,8196.24,7529.11,8005.63,58590],["2016-09-13",8005.63,8005.63,7243.19,7719.72,24040],["2016-09-14",6957.28,7910.33,6957.28,7719.72,134220],["2016-09-15",7052.58,8100.94,7052.58,7719.72,122001],["2016-09-16",7719.72,7815.02,7529.11,7815.02,113570],["2016-09-19",7433.8,7910.33,7433.8,7815.02,127700],["2016-09-20",7624.41,7815.02,7624.41,7624.41,117600],["2016-09-21",7624.41,8386.85,7529.11,8196.24,135835],["2016-09-22",8100.94,8863.38,8100.94,8768.08,142170],["2016-09-23",8672.77,8863.38,8672.77,8863.38,132056],["2016-09-26",8863.38,8958.69,8768.08,8863.38,126800],["2016-09-27",8863.38,9053.99,8672.77,9053.99,138560],["2016-09-28",8958.69,8958.69,8482.16,8863.38,113100],["2016-09-29",8672.77,8768.08,8577.46,8577.46,92145],["2016-09-30",8672.77,8768.08,8291.55,8768.08,51500],["2016-10-03",8577.46,9625.82,8577.46,9625.82,184816],["2016-10-04",9816.43,10483.57,9625.82,10007.04,112470],["2016-10-05",9244.6,10960.09,9244.6,10960.09,86970],["2016-10-06",10102.35,11436.62,10102.35,11436.62,78336],["2016-10-07",10578.87,11436.62,10292.96,10292.96,50130],["2016-10-10",10197.65,10864.79,10197.65,10674.18,102620],["2016-10-11",9816.43,11341.31,9816.43,10674.18,92595],["2016-10-12",9625.82,10674.18,9625.82,10007.04,157550],["2016-10-13",9625.82,10578.87,9053.99,10102.35,49414],["2016-10-14",9721.13,10102.35,9149.3,9149.3,115500],["2016-10-17",8577.46,9339.91,8291.55,8482.16,79400],["2016-10-18",8100.94,8386.85,7719.72,7719.72,112720],["2016-10-19",7147.89,7624.41,6957.28,6957.28,100800],["2016-10-20",6385.45,7624.41,6385.45,7624.41,77700],["2016-10-21",7815.02,7910.33,6861.97,7529.11,41100],["2016-10-24",7529.11,7529.11,6861.97,7338.5,61605],["2016-10-25",6861.97,7052.58,6671.36,6671.36,106020],["2016-10-26",6290.14,7338.5,6004.23,7338.5,145100],["2016-10-27",7147.89,7624.41,7147.89,7624.41,6000],["2016-10-28",7529.11,7719.72,7243.19,7624.41,91700],["2016-10-31",7243.19,7433.8,6861.97,7433.8,54103],["2016-11-01",6766.67,7243.19,6766.67,6957.28,84350],["2016-11-02",6957.28,7147.89,6766.67,6957.28,61600],["2016-11-03",6766.67,6766.67,6576.06,6766.67,23400],["2016-11-04",7147.89,7147.89,6671.36,6861.97,28240],["2016-11-07",6766.67,7338.5,6766.67,7052.58,107600],["2016-11-08",6957.28,7338.5,6957.28,7147.89,16300],["2016-11-09",7052.58,7052.58,6480.75,6861.97,28300],["2016-11-10",6576.06,6861.97,6576.06,6671.36,99600],["2016-11-11",6099.53,6290.14,6099.53,6290.14,1100],["2016-11-14",6099.53,6480.75,6004.23,6480.75,33025],["2016-11-15",6385.45,6385.45,6194.84,6194.84,3101],["2016-11-16",6194.84,6480.75,6099.53,6385.45,115900],["2016-11-17",6480.75,6480.75,6480.75,6480.75,4000],["2016-11-18",6099.53,6385.45,6004.23,6290.14,115900],["2016-11-21",6004.23,6099.53,6004.23,6099.53,133000],["2016-11-22",6004.23,6099.53,6004.23,6099.53,500],["2016-11-23",6004.23,6290.14,6004.23,6099.53,36500],["2016-11-24",6099.53,6290.14,6099.53,6194.84,2300],["2016-11-25",6099.53,6099.53,6099.53,6099.53,9200],["2016-11-28",6099.53,6194.84,5527.7,5527.7,12618],["2016-11-29",5908.92,6004.23,5908.92,6004.23,45300],["2016-11-30",6099.53,6576.06,6099.53,6576.06,512600],["2016-12-01",7052.58,7147.89,7052.58,7147.89,1696500],["2016-12-02",7433.8,7815.02,7433.8,7815.02,71600],["2016-12-05",8577.46,8577.46,8577.46,8577.46,32155],["2016-12-06",9435.21,9435.21,9435.21,9435.21,4500],["2016-12-07",9530.52,10292.96,9244.6,10007.04,319900],["2016-12-08",9816.43,9911.74,9625.82,9625.82,289502],["2016-12-09",9625.82,9721.13,9339.91,9339.91,221032],["2016-12-12",9339.91,9435.21,9149.3,9244.6,259445],["2016-12-13",9339.91,9530.52,9244.6,9339.91,304260],["2016-12-14",9244.6,9530.52,9244.6,9435.21,235576],["2016-12-15",9530.52,9530.52,9339.91,9435.21,799000],["2016-12-16",9339.91,9530.52,9149.3,9530.52,482500],["2016-12-19",9530.52,9530.52,9339.91,9530.52,1753770],["2016-12-20",9530.52,9625.82,9244.6,9244.6,386412],["2016-12-21",9149.3,9435.21,9053.99,9339.91,784902],["2016-12-22",9435.21,9625.82,9244.6,9530.52,379000],["2016-12-23",9435.21,10483.57,9339.91,10483.57,4600820],["2016-12-26",10388.26,11531.92,10197.65,11531.92,4232949],["2016-12-27",11531.92,11531.92,10388.26,10388.26,471000],["2016-12-28",9435.21,9435.21,9435.21,9435.21,100],["2016-12-29",8577.46,9339.91,8577.46,8577.46,371944],["2016-12-30",7719.72,8100.94,7719.72,7719.72,111270],["2017-01-03",6957.28,7719.72,6957.28,7338.5,45500],["2017-01-04",7338.5,7433.8,6861.97,7433.8,213120],["2017-01-05",7433.8,8100.94,7433.8,8100.94,115740],["2017-01-06",8100.94,8863.38,8100.94,8863.38,159000],["2017-01-09",8958.69,9721.13,8958.69,9721.13,129000],["2017-01-10",9911.74,10483.57,8768.08,8768.08,156317],["2017-01-11",8863.38,8863.38,7910.33,8005.63,120600],["2017-01-12",7624.41,8005.63,7624.41,8005.63,68213],["2017-01-13",8005.63,8768.08,7910.33,8768.08,54700],["2017-01-16",9149.3,9625.82,8577.46,8768.08,82348],["2017-01-17",8863.38,9625.82,8863.38,9625.82,80703],["2017-01-18",9721.13,10292.96,9339.91,10292.96,460568],["2017-01-19",10388.26,11246.01,9816.43,11246.01,157211],["2017-01-20",11246.01,12294.37,11246.01,12294.37,194821],["2017-01-23",12103.76,12389.67,12008.45,12103.76,100610],["2017-01-24",12199.06,12199.06,11817.84,11817.84,117603],["2017-01-25",11817.84,12008.45,11531.92,11722.54,91500],["2017-02-02",11627.23,12866.2,11627.23,12866.2,143400],["2017-02-03",13152.11,14105.16,13152.11,14105.16,98100],["2017-02-06",14105.16,15439.44,13914.55,15439.44,47081],["2017-02-07",15725.35,16964.32,15344.13,15439.44,111205],["2017-02-08",15534.74,16201.88,15058.22,15058.22,490180],["2017-02-09",15058.22,15248.83,14677.0,14677.0,72610],["2017-02-10",14581.69,14772.3,14200.47,14295.77,129640],["2017-02-13",14295.77,14486.38,14200.47,14391.08,116430],["2017-02-14",14486.38,14581.69,14391.08,14486.38,129300],["2017-02-15",14486.38,14867.61,14391.08,14391.08,135300],["2017-02-16",14391.08,14391.08,14200.47,14295.77,401300],["2017-02-17",14105.16,14581.69,14009.86,14391.08,113560],["2017-02-20",14486.38,14581.69,14105.16,14486.38,155910],["2017-02-21",14581.69,14677.0,14486.38,14581.69,111745],["2017-02-22",14581.69,14677.0,14295.77,14295.77,99485],["2017-02-23",14295.77,14486.38,14105.16,14295.77,149806],["2017-02-24",14295.77,15344.13,14009.86,15248.83,1686475],["2017-02-27",16201.88,16201.88,14962.91,16201.88,1349319],["2017-02-28",16201.88,17250.23,15915.96,16583.1,1968238],["2017-03-01",16678.4,16678.4,15248.83,15248.83,217300],["2017-03-02",15248.83,15439.44,14677.0,14867.61,212050],["2017-03-03",14867.61,15058.22,14677.0,14772.3,135390],["2017-03-06",14677.0,14962.91,14677.0,14867.61,153520],["2017-03-07",14962.91,15153.52,14677.0,14772.3,111500],["2017-03-08",14962.91,15058.22,14772.3,14867.61,198700],["2017-03-09",14772.3,15153.52,14772.3,15153.52,253600],["2017-03-10",15153.52,15153.52,14867.61,14867.61,125666],["2017-03-13",14867.61,14867.61,14677.0,14772.3,166200],["2017-03-14",14772.3,15058.22,14581.69,14772.3,115250],["2017-03-15",14772.3,15248.83,14581.69,15153.52,546900],["2017-03-16",15153.52,15153.52,14772.3,14962.91,204400],["2017-03-17",14962.91,15153.52,14772.3,14772.3,117207],["2017-03-20",14677.0,14962.91,14581.69,14772.3,153650],["2017-03-21",14772.3,15344.13,14200.47,15248.83,1140700],["2017-03-22",15248.83,15725.35,14867.61,15058.22,854300],["2017-03-23",15058.22,15439.44,14867.61,15248.83,550100],["2017-03-24",15248.83,15820.66,14867.61,15248.83,739600],["2017-03-27",15248.83,15820.66,14962.91,15439.44,693300],["2017-03-28",15439.44,15915.96,14962.91,15058.22,1001800],["2017-03-29",15058.22,15630.05,14677.0,15248.83,955621],["2017-03-30",15248.83,15344.13,14962.91,15058.22,430800],["2017-03-31",15058.22,15725.35,14867.61,15344.13,842007],["2017-04-03",15439.44,15534.74,14962.91,15058.22,610200],["2017-04-04",15058.22,15534.74,14772.3,15153.52,489121],["2017-04-05",15153.52,15534.74,14962.91,15439.44,641500],["2017-04-07",15439.44,15725.35,15058.22,15344.13,625010],["2017-04-10",15344.13,15915.96,14867.61,15248.83,806000],["2017-04-11",15153.52,15725.35,14772.3,15344.13,879400],["2017-04-12",15344.13,15725.35,15058.22,15058.22,710226],["2017-04-13",14962.91,15630.05,14867.61,15248.83,649120],["2017-04-14",15248.83,15344.13,14772.3,15058.22,533102],["2017-04-17",15058.22,15534.74,14772.3,15248.83,793500],["2017-04-18",15248.83,15344.13,14867.61,15058.22,426029],["2017-04-19",15058.22,15534.74,14867.61,15058.22,881800],["2017-04-20",15058.22,15344.13,14867.61,15153.52,407100],["2017-04-21",15439.44,15820.66,14867.61,15248.83,451725],["2017-04-24",15248.83,16487.79,14962.91,16487.79,1645030],["2017-04-25",16678.4,17536.15,16106.57,17440.85,1447610],["2017-04-26",17440.85,17822.07,16678.4,16678.4,813625],["2017-04-27",16583.1,17345.54,16106.57,17250.23,958700],["2017-04-28",17250.23,17345.54,16773.71,16869.01,534863],["2017-05-03",16487.79,17345.54,16487.79,16964.32,259305],["2017-05-04",17059.62,17631.46,16773.71,17154.93,329100],["2017-05-05",16964.32,17917.37,16392.49,17822.07,483192],["2017-05-08",17631.46,18107.98,17154.93,17631.46,375025],["2017-05-09",17631.46,17726.76,17059.62,17440.85,496600],["2017-05-10",17250.23,17631.46,16773.71,17536.15,396800],["2017-05-11",17345.54,17631.46,16869.01,17631.46,375685],["2017-05-12",17440.85,17536.15,17059.62,17154.93,315600],["2017-05-15",16964.32,17345.54,16583.1,17250.23,352965],["2017-05-16",17154.93,17536.15,16583.1,16773.71,376865],["2017-05-17",17059.62,17154.93,16201.88,16583.1,331965],["2017-05-18",16201.88,17154.93,16201.88,16869.01,412500],["2017-05-19",16678.4,17059.62,16392.49,16583.1,216200],["2017-05-22",16678.4,17250.23,16297.18,17154.93,382300],["2017-05-23",16964.32,17345.54,16583.1,17059.62,308125],["2017-05-24",17059.62,17059.62,16678.4,16869.01,227130],["2017-05-25",16678.4,17059.62,16297.18,16964.32,327100],["2017-05-26",16773.71,17631.46,16297.18,17345.54,436700],["2017-05-29",17440.85,17726.76,16678.4,17154.93,413915],["2017-05-30",17059.62,18870.42,16773.71,18870.42,1401450],["2017-05-31",19061.03,20681.22,18298.59,20681.22,1611807],["2017-06-01",20776.53,22682.63,20014.08,22682.63,1442200],["2017-06-02",22587.32,23349.77,20776.53,23254.46,923500],["2017-06-05",22110.8,23826.29,21443.66,23826.29,1000950],["2017-06-06",22777.93,24112.21,21443.66,21443.66,396100],["2017-06-07",19346.95,21443.66,19346.95,21443.66,971500],["2017-06-08",20967.14,23540.38,20204.69,23540.38,892850],["2017-06-09",24016.9,24112.21,22777.93,23826.29,338310],["2017-06-12",23826.29,24302.82,23159.15,24302.82,879430],["2017-06-13",24112.21,24398.12,23635.68,24112.21,269900],["2017-06-14",24112.21,24302.82,22873.24,23826.29,348800],["2017-06-15",23540.38,23826.29,22968.54,23730.99,165720],["2017-06-16",23730.99,26018.31,23159.15,26018.31,1555800],["2017-06-19",26018.31,28591.55,25255.87,28591.55,1779935],["2017-06-20",28591.55,31355.4,28115.02,31260.09,1432095],["2017-06-21",30974.18,31260.09,28210.33,28400.94,617307],["2017-06-22",28210.33,28972.77,28115.02,28972.77,356240],["2017-06-23",28877.46,28972.77,28400.94,28782.16,345360],["2017-06-26",29163.38,30878.87,28210.33,30783.57,877700],["2017-06-27",30116.43,30688.26,29544.6,30688.26,422600],["2017-06-28",30307.04,33070.89,29639.91,32975.59,1392200],["2017-06-29",32975.59,36025.35,32308.45,35930.05,1720235],["2017-06-30",35834.74,37740.85,32403.76,32403.76,1054500],["2017-07-03",29163.38,29639.91,29163.38,29449.3,973716],["2017-07-04",26590.14,29544.6,26590.14,29449.3,459600],["2017-07-05",26780.75,29258.69,26780.75,28877.46,609400],["2017-07-06",29068.08,29163.38,28115.02,28877.46,343400],["2017-07-07",28877.46,31736.62,28782.16,31736.62,2600335],["2017-07-10",32403.76,34309.86,31736.62,34214.55,1645516],["2017-07-11",34214.55,35453.52,30878.87,30878.87,930500],["2017-07-12",30878.87,30878.87,27829.11,27829.11,2900],["2017-07-13",25065.26,25065.26,25065.26,25065.26,3950],["2017-07-14",22587.32,23540.38,22587.32,23349.77,1426300],["2017-07-17",23349.77,25255.87,22873.24,25065.26,1538450],["2017-07-18",25065.26,25160.56,24302.82,24779.34,236100],["2017-07-19",24398.12,25160.56,24302.82,24969.95,1022106],["2017-07-20",24874.65,25351.17,24779.34,24874.65,421916],["2017-07-21",24874.65,25827.7,24684.04,25351.17,966244],["2017-07-24",25160.56,25351.17,24969.95,25351.17,241000],["2017-07-25",25351.17,25446.48,25255.87,25255.87,795000],["2017-07-26",25065.26,26780.75,24969.95,26780.75,1036400],["2017-07-27",26590.14,26971.36,26590.14,26876.06,326800],["2017-07-28",26399.53,26876.06,25732.39,26018.31,246000],["2017-07-31",25827.7,27352.58,25255.87,27161.97,992900],["2017-08-01",27066.67,29735.21,26590.14,29544.6,1505110],["2017-08-02",29353.99,30497.65,29163.38,30497.65,509166],["2017-08-03",30116.43,30974.18,29830.52,30878.87,389600],["2017-08-04",30592.96,31355.4,30402.35,31164.79,779600],["2017-08-07",30974.18,32308.45,30497.65,32117.84,852825],["2017-08-08",31927.23,32117.84,31355.4,31450.7,565300],["2017-08-09",31355.4,31546.01,31260.09,31260.09,202156],["2017-08-10",31260.09,33070.89,30974.18,32975.59,1233447],["2017-08-11",32880.28,34309.86,32499.06,34309.86,944800],["2017-08-14",34309.86,35262.91,34119.25,35072.3,410700],["2017-08-15",35262.91,35834.74,34786.38,35739.44,494303],["2017-08-16",35644.13,35739.44,32213.15,33833.33,631500],["2017-08-17",33356.81,37169.01,32689.67,37169.01,530000],["2017-08-18",40885.92,40885.92,34309.86,39075.12,418700],["2017-08-21",38979.81,40123.47,38026.76,39932.86,647700],["2017-08-22",39551.64,41171.83,39551.64,41076.53,423600],["2017-08-23",41076.53,41076.53,40409.39,40504.69,150100],["2017-08-24",40504.69,41076.53,39551.64,40981.22,440125],["2017-08-25",40885.92,40885.92,40504.69,40600.0,159460],["2017-08-28",40600.0,40790.61,40314.08,40600.0,166100],["2017-08-29",40300.0,41500.0,40000.0,41500.0,398600],["2017-08-30",41400.0,43100.0,41000.0,42900.0,641125],["2017-08-31",42900.0,43900.0,42000.0,43700.0,1168600],["2017-09-01",43500.0,43800.0,42900.0,43700.0,355300],["2017-09-05",43600.0,43700.0,39400.0,43200.0,134700],["2017-09-06",43000.0,43300.0,42900.0,43200.0,64200],["2017-09-07",43200.0,44500.0,43100.0,44500.0,625425],["2017-09-08",44400.0,44500.0,43500.0,43600.0,826610],["2017-09-11",43500.0,43600.0,42900.0,43000.0,135700],["2017-09-12",43000.0,43100.0,42800.0,43000.0,98800],["2017-09-13",42700.0,43300.0,42500.0,43100.0,122800],["2017-09-14",43100.0,43100.0,42800.0,43000.0,138700],["2017-09-15",42800.0,43500.0,42700.0,43100.0,293465],["2017-09-18",43100.0,43300.0,42800.0,42900.0,167105],["2017-09-19",42800.0,43100.0,42700.0,43000.0,128100],["2017-09-20",42900.0,43100.0,42700.0,42900.0,128800],["2017-09-21",43100.0,43100.0,42800.0,42900.0,181000],["2017-09-22",43000.0,43400.0,42600.0,43200.0,248110],["2017-09-25",43200.0,44600.0,42900.0,44000.0,790300],["2017-09-26",44000.0,44700.0,43900.0,44500.0,324205],["2017-09-27",44400.0,44500.0,43000.0,43600.0,565200],["2017-09-28",43600.0,43700.0,42400.0,43000.0,768900],["2017-09-29",43000.0,43500.0,41900.0,42500.0,450100],["2017-10-02",42500.0,43600.0,42400.0,43500.0,292300],["2017-10-03",43500.0,43500.0,42900.0,43000.0,187500],["2017-10-04",43000.0,43300.0,42400.0,43200.0,282900],["2017-10-05",43200.0,43700.0,43100.0,43700.0,193305],["2017-10-06",43700.0,46000.0,43400.0,46000.0,786515],["2017-10-09",46000.0,48200.0,45900.0,48200.0,811350],["2017-10-10",48200.0,49100.0,43700.0,43700.0,1253405],["2017-10-11",39400.0,39400.0,39400.0,39400.0,340600],["2017-10-12",35500.0,35500.0,35500.0,35500.0,682615],["2017-10-13",32000.0,36000.0,32000.0,36000.0,1421000],["2017-10-16",32400.0,36000.0,32400.0,36000.0,614600],["2017-10-17",35900.0,35900.0,32400.0,34800.0,566700],["2017-10-18",33900.0,35000.0,31400.0,34500.0,2419691],["2017-10-19",34400.0,34500.0,31100.0,31100.0,1723875],["2017-10-20",31200.0,31200.0,28000.0,31000.0,44775],["2017-10-23",29900.0,29900.0,27900.0,27900.0,1040759],["2017-10-24",25900.0,27900.0,25200.0,26200.0,363880],["2017-10-25",25900.0,26000.0,23600.0,23600.0,26215],["2017-10-26",23500.0,23500.0,21300.0,21300.0,3703000],["2017-10-27",19200.0,21800.0,19200.0,20700.0,1915930],["2017-10-30",20700.0,22400.0,20700.0,22400.0,786000],["2017-10-31",22500.0,23400.0,22400.0,23400.0,757621],["2017-11-01",23400.0,23400.0,21100.0,21100.0,229650],["2017-11-02",21000.0,21100.0,19000.0,20000.0,4259200],["2017-11-03",20100.0,20700.0,18000.0,18000.0,68500],["2017-11-06",18500.0,18500.0,16200.0,16200.0,8650],["2017-11-07",14600.0,15300.0,14600.0,15200.0,183771],["2017-11-08",15200.0,16200.0,15200.0,15400.0,360820],["2017-11-09",15400.0,15800.0,15300.0,15600.0,124600],["2017-11-10",15600.0,17100.0,15200.0,17100.0,742334],["2017-11-13",17100.0,18800.0,16800.0,18800.0,851130],["2017-11-14",19000.0,19000.0,17200.0,18200.0,210100],["2017-11-15",18200.0,18200.0,16400.0,16400.0,207200],["2017-11-16",15500.0,15900.0,14800.0,15700.0,211991],["2017-11-17",15700.0,15900.0,14200.0,15800.0,87900],["2017-11-20",15800.0,16200.0,15700.0,15900.0,105118],["2017-11-21",15900.0,16300.0,15900.0,16200.0,96670],["2017-11-22",16000.0,16000.0,15700.0,15800.0,44302],["2017-11-23",15800.0,16100.0,15600.0,15800.0,88410],["2017-11-24",15800.0,17300.0,15600.0,17300.0,2347100],["2017-11-27",17000.0,18000.0,15600.0,17100.0,600087],["2017-11-28",16500.0,16900.0,15400.0,16500.0,417100],["2017-11-29",16000.0,16200.0,14900.0,14900.0,752100],["2017-11-30",13700.0,15000.0,13500.0,13500.0,131827],["2017-12-01",12600.0,14800.0,12200.0,14800.0,1710200],["2017-12-04",14500.0,14500.0,13400.0,13900.0,1773021],["2017-12-05",13400.0,13400.0,12600.0,12600.0,606700],["2017-12-06",12500.0,13100.0,12500.0,12700.0,441900],["2017-12-07",12500.0,13700.0,11500.0,13500.0,1474800],["2017-12-08",13400.0,14700.0,12200.0,14700.0,1061742],["2017-12-11",14400.0,14500.0,13300.0,14000.0,440808],["2017-12-12",13600.0,13600.0,12600.0,12600.0,558400],["2017-12-13",12400.0,13400.0,11400.0,12400.0,939000],["2017-12-14",12200.0,12400.0,11200.0,12400.0,417200],["2017-12-15",12100.0,12100.0,11200.0,11200.0,98200],["2017-12-18",11000.0,11000.0,10100.0,10100.0,149700],["2017-12-19",9200.0,10600.0,9200.0,10500.0,501644],["2017-12-20",10600.0,10700.0,9500.0,9500.0,1854100],["2017-12-21",9400.0,10400.0,9300.0,10400.0,825100],["2017-12-22",10500.0,11200.0,9900.0,10200.0,941900],["2017-12-25",9500.0,9600.0,9200.0,9200.0,864620],["2017-12-26",9200.0,9500.0,8300.0,9100.0,863500],["2017-12-27",8900.0,8900.0,8200.0,8200.0,85600],["2017-12-28",7900.0,8100.0,7400.0,7400.0,174750],["2017-12-29",7300.0,7400.0,6700.0,7000.0,183200],["2018-01-02",7000.0,7600.0,7000.0,7100.0,90300],["2018-01-03",7100.0,7200.0,7100.0,7200.0,61400],["2018-01-04",7200.0,7300.0,7100.0,7200.0,318060],["2018-01-05",7100.0,7300.0,7100.0,7100.0,140010],["2018-01-08",7100.0,7100.0,7000.0,7100.0,113300],["2018-01-09",7100.0,7200.0,7000.0,7000.0,191800],["2018-01-10",7000.0,7700.0,6900.0,7700.0,1304300],["2018-01-11",8400.0,8400.0,7800.0,8400.0,1344520],["2018-01-12",9100.0,9200.0,7600.0,7900.0,1386600],["2018-01-15",7600.0,7600.0,7200.0,7200.0,445500],["2018-01-16",6600.0,7400.0,6600.0,7300.0,1065321],["2018-01-17",7400.0,7500.0,7000.0,7200.0,456620],["2018-01-18",6900.0,7100.0,6800.0,7000.0,457460],["2018-01-19",7000.0,7200.0,6300.0,6300.0,474350],["2018-01-22",6400.0,6900.0,5900.0,6700.0,1711108],["2018-01-23",7000.0,7000.0,6100.0,6800.0,73400],["2018-01-24",6400.0,6600.0,6200.0,6600.0,218100],["2018-01-25",6400.0,6400.0,6000.0,6300.0,188410],["2018-01-26",6300.0,6400.0,5700.0,5700.0,228924],["2018-01-29",5800.0,6200.0,5300.0,6200.0,1127090],["2018-01-30",6500.0,6500.0,5800.0,6300.0,314300],["2018-01-31",6300.0,6300.0,6000.0,6200.0,28510],["2018-02-01",6100.0,6100.0,5900.0,6000.0,60600],["2018-02-02",6000.0,6600.0,6000.0,6600.0,1805790],["2018-02-05",7000.0,7000.0,6000.0,6400.0,1004780],["2018-02-06",6000.0,7000.0,5800.0,7000.0,473600],["2018-02-07",7000.0,7200.0,6500.0,6900.0,46600],["2018-02-08",6500.0,7000.0,6300.0,7000.0,286800],["2018-02-09",6700.0,6700.0,6300.0,6600.0,401900],["2018-02-12",6500.0,6500.0,6000.0,6300.0,245400],["2018-02-13",6000.0,6400.0,6000.0,6300.0,813500],["2018-02-21",6200.0,6300.0,6100.0,6300.0,9000],["2018-02-22",6000.0,6200.0,5800.0,6200.0,53500],["2018-02-23",6100.0,6200.0,5700.0,6100.0,22500],["2018-02-26",6100.0,6200.0,6000.0,6100.0,85800],["2018-02-27",6100.0,6400.0,6100.0,6200.0,360300],["2018-02-28",6100.0,6200.0,6000.0,6100.0,49567],["2018-03-01",6100.0,6400.0,6000.0,6000.0,422800],["2018-03-02",6000.0,6100.0,5900.0,6100.0,405215],["2018-03-05",6000.0,6100.0,5500.0,5600.0,786595],["2018-03-06",5700.0,6000.0,5600.0,5800.0,580610],["2018-03-07",5800.0,5900.0,5700.0,5900.0,66745],["2018-03-08",5800.0,5800.0,5400.0,5700.0,544155],["2018-03-09",5700.0,5700.0,5200.0,5400.0,996275],["2018-03-12",5500.0,5900.0,4900.0,5600.0,3258060],["2018-03-13",5500.0,5500.0,5100.0,5100.0,395560],["2018-03-14",5100.0,5600.0,5100.0,5400.0,357050],["2018-03-15",5400.0,5400.0,4900.0,5100.0,938630],["2018-03-16",5100.0,5200.0,5100.0,5200.0,125920],["2018-03-19",5100.0,5300.0,4800.0,5100.0,930000],["2018-03-20",5000.0,5000.0,4800.0,4900.0,660625],["2018-03-21",4900.0,5000.0,4900.0,4900.0,251225],["2018-03-22",4900.0,4900.0,4900.0,4900.0,0],["2018-03-23",4500.0,4500.0,4500.0,4500.0,14197],["2018-03-26",4500.0,4500.0,4500.0,4500.0,0],["2018-03-27",4500.0,4500.0,4500.0,4500.0,0],["2018-03-28",4500.0,4500.0,4500.0,4500.0,0],["2018-03-29",4500.0,4500.0,4500.0,4500.0,0],["2018-03-30",4100.0,4100.0,4100.0,4100.0,25600],["2018-04-02",4100.0,4100.0,4100.0,4100.0,0],["2018-04-03",4100.0,4100.0,4100.0,4100.0,0],["2018-04-04",4100.0,4100.0,4100.0,4100.0,0],["2018-04-05",4100.0,4100.0,4100.0,4100.0,0],["2018-04-06",3700.0,3700.0,3700.0,3700.0,6000],["2018-04-09",3700.0,3700.0,3700.0,3700.0,0],["2018-04-10",3700.0,3700.0,3700.0,3700.0,0],["2018-04-11",3700.0,3700.0,3700.0,3700.0,0],["2018-04-12",3700.0,3700.0,3700.0,3700.0,0],["2018-04-13",3400.0,3400.0,3400.0,3400.0,11100],["2018-04-16",3400.0,3400.0,3400.0,3400.0,0],["2018-04-17",3400.0,3400.0,3400.0,3400.0,0],["2018-04-18",3400.0,3400.0,3400.0,3400.0,0],["2018-04-19",3400.0,3400.0,3400.0,3400.0,0],["2018-04-20",3100.0,3100.0,3100.0,3100.0,9700],["2018-04-23",3100.0,3100.0,3100.0,3100.0,0],["2018-04-24",3100.0,3100.0,3100.0,3100.0,0],["2018-04-26",3100.0,3100.0,3100.0,3100.0,0],["2018-04-27",2800.0,2800.0,2800.0,2800.0,64700],["2018-05-02",2800.0,2800.0,2800.0,2800.0,0],["2018-05-03",2800.0,2800.0,2800.0,2800.0,0],["2018-05-04",2600.0,3000.0,2600.0,2600.0,423800],["2018-05-07",2600.0,2600.0,2600.0,2600.0,0],["2018-05-08",2600.0,2600.0,2600.0,2600.0,0],["2018-05-09",2600.0,2600.0,2600.0,2600.0,0],["2018-05-10",2600.0,2600.0,2600.0,2600.0,0],["2018-05-11",2800.0,2800.0,2700.0,2800.0,481200],["2018-05-14",2800.0,2800.0,2800.0,2800.0,0],["2018-05-15",2800.0,2800.0,2800.0,2800.0,0],["2018-05-16",2800.0,2800.0,2800.0,2800.0,0],["2018-05-17",2800.0,2800.0,2800.0,2800.0,0],["2018-05-18",2800.0,2800.0,2600.0,2700.0,606500],["2018-05-21",2700.0,2700.0,2700.0,2700.0,0],["2018-05-22",2700.0,2700.0,2700.0,2700.0,0],["2018-05-23",2700.0,2700.0,2700.0,2700.0,0],["2018-05-24",2700.0,2700.0,2700.0,2700.0,0],["2018-05-25",2500.0,2600.0,2500.0,2500.0,473800],["2018-05-28",2500.0,2500.0,2500.0,2500.0,0],["2018-05-29",2500.0,2500.0,2500.0,2500.0,0],["2018-05-30",2500.0,2500.0,2500.0,2500.0,0],["2018-05-31",2500.0,2500.0,2500.0,2500.0,0],["2018-06-01",2400.0,2400.0,2300.0,2300.0,193000],["2018-06-04",2300.0,2300.0,2300.0,2300.0,0],["2018-06-05",2300.0,2300.0,2300.0,2300.0,0],["2018-06-06",2300.0,2300.0,2300.0,2300.0,0],["2018-06-07",2300.0,2300.0,2300.0,2300.0,0],["2018-06-08",2400.0,2500.0,2100.0,2200.0,1091600],["2018-06-11",2200.0,2200.0,2200.0,2200.0,0],["2018-06-12",2200.0,2200.0,2200.0,2200.0,0],["2018-06-13",2200.0,2200.0,2200.0,2200.0,0],["2018-06-14",2200.0,2200.0,2200.0,2200.0,0],["2018-06-15",2200.0,2200.0,2000.0,2000.0,513500],["2018-06-18",2000.0,2000.0,2000.0,2000.0,0],["2018-06-19",2000.0,2000.0,2000.0,2000.0,0],["2018-06-20",2000.0,2000.0,2000.0,2000.0,0],["2018-06-21",2000.0,2000.0,2000.0,2000.0,0],["2018-06-22",1800.0,1900.0,1800.0,1800.0,304800],["2018-06-25",1800.0,1800.0,1800.0,1800.0,0],["2018-06-26",1800.0,1800.0,1800.0,1800.0,0],["2018-06-27",1800.0,1800.0,1800.0,1800.0,0],["2018-06-28",1800.0,1800.0,1800.0,1800.0,0],["2018-06-29",1700.0,1900.0,1700.0,1700.0,371100],["2018-07-02",1700.0,1700.0,1700.0,1700.0,0],["2018-07-03",1700.0,1700.0,1700.0,1700.0,0],["2018-07-04",1700.0,1700.0,1700.0,1700.0,0],["2018-07-05",1700.0,1700.0,1700.0,1700.0,0],["2018-07-06",1600.0,1700.0,1600.0,1600.0,209947],["2018-07-09",1600.0,1600.0,1600.0,1600.0,0],["2018-07-10",1600.0,1600.0,1600.0,1600.0,0],["2018-07-11",1600.0,1600.0,1600.0,1600.0,0],["2018-07-12",1600.0,1600.0,1600.0,1600.0,0],["2018-07-13",1500.0,1500.0,1500.0,1500.0,174700],["2018-07-16",1500.0,1500.0,1500.0,1500.0,0],["2018-07-17",1500.0,1500.0,1500.0,1500.0,0],["2018-07-18",1500.0,1500.0,1500.0,1500.0,0],["2018-07-19",1500.0,1500.0,1500.0,1500.0,0],["2018-07-20",1400.0,1400.0,1400.0,1400.0,127300],["2018-07-23",1400.0,1400.0,1400.0,1400.0,0],["2018-07-24",1400.0,1400.0,1400.0,1400.0,0],["2018-07-25",1400.0,1400.0,1400.0,1400.0,0],["2018-07-26",1400.0,1400.0,1400.0,1400.0,0],["2018-07-27",1300.0,1400.0,1300.0,1300.0,258200],["2018-07-30",1300.0,1300.0,1300.0,1300.0,0],["2018-07-31",1300.0,1300.0,1300.0,1300.0,0],["2018-08-01",1300.0,1300.0,1300.0,1300.0,0],["2018-08-02",1300.0,1300.0,1300.0,1300.0,0],["2018-08-03",1200.0,1200.0,1200.0,1200.0,115500],["2018-08-06",1200.0,1200.0,1200.0,1200.0,0],["2018-08-07",1200.0,1200.0,1200.0,1200.0,0],["2018-08-08",1200.0,1200.0,1200.0,1200.0,0],["2018-08-09",1200.0,1200.0,1200.0,1200.0,0],["2018-08-10",1100.0,1100.0,1100.0,1100.0,130700],["2018-08-13",1100.0,1100.0,1100.0,1100.0,0],["2018-08-14",1100.0,1100.0,1100.0,1100.0,0],["2018-08-15",1100.0,1100.0,1100.0,1100.0,0],["2018-08-16",1100.0,1100.0,1100.0,1100.0,0],["2018-08-17",1000.0,1100.0,1000.0,1000.0,592100],["2018-08-20",1000.0,1000.0,1000.0,1000.0,0],["2018-08-21",1000.0,1000.0,1000.0,1000.0,0],["2018-08-22",1000.0,1000.0,1000.0,1000.0,0],["2018-08-23",1000.0,1000.0,1000.0,1000.0,0],["2018-08-24",900.0,1100.0,900.0,900.0,1204800],["2018-08-27",900.0,900.0,900.0,900.0,0],["2018-08-28",900.0,900.0,900.0,900.0,0],["2018-08-29",900.0,900.0,900.0,900.0,0],["2018-09-07",1100.0,1200.0,1100.0,1200.0,70400],["2018-09-10",1200.0,1200.0,1200.0,1200.0,0],["2018-09-11",1200.0,1200.0,1200.0,1200.0,0],["2018-09-12",1200.0,1200.0,1200.0,1200.0,0],["2018-09-13",1200.0,1200.0,1200.0,1200.0,0],["2018-09-14",1300.0,1300.0,1200.0,1300.0,133700],["2018-09-17",1300.0,1300.0,1300.0,1300.0,0],["2018-09-18",1300.0,1300.0,1300.0,1300.0,0],["2018-09-19",1300.0,1300.0,1300.0,1300.0,0],["2018-09-20",1300.0,1300.0,1300.0,1300.0,0],["2018-09-21",1300.0,1400.0,1300.0,1400.0,62700],["2018-09-24",1400.0,1400.0,1400.0,1400.0,0],["2018-09-25",1400.0,1400.0,1400.0,1400.0,0],["2018-09-26",1400.0,1400.0,1400.0,1400.0,0],["2018-09-27",1400.0,1400.0,1400.0,1400.0,0],["2018-09-28",1400.0,1600.0,1400.0,1600.0,203100],["2018-10-01",1500.0,1500.0,1500.0,1500.0,0],["2018-10-02",1500.0,1500.0,1500.0,1500.0,0],["2018-10-03",1500.0,1500.0,1500.0,1500.0,0],["2018-10-04",1500.0,1500.0,1500.0,1500.0,0],["2018-10-05",1500.0,1600.0,1400.0,1600.0,272400],["2018-10-08",1500.0,1500.0,1500.0,1500.0,0],["2018-10-09",1500.0,1500.0,1500.0,1500.0,0],["2018-10-10",1500.0,1500.0,1500.0,1500.0,0],["2018-10-11",1500.0,1500.0,1500.0,1500.0,0],["2018-10-12",1400.0,1500.0,1400.0,1500.0,91800],["2018-10-15",1400.0,1400.0,1400.0,1400.0,0],["2018-10-16",1400.0,1400.0,1400.0,1400.0,0],["2018-10-17",1400.0,1400.0,1400.0,1400.0,0],["2018-10-18",1400.0,1400.0,1400.0,1400.0,0],["2018-10-19",1400.0,1500.0,1400.0,1500.0,91000],["2018-10-22",1400.0,1400.0,1400.0,1400.0,0],["2018-10-23",1400.0,1400.0,1400.0,1400.0,0],["2018-10-24",1400.0,1400.0,1400.0,1400.0,0],["2018-10-25",1400.0,1400.0,1400.0,1400.0,0],["2018-10-26",1400.0,1400.0,1300.0,1400.0,145200],["2018-10-29",1400.0,1400.0,1400.0,1400.0,0],["2018-10-30",1400.0,1400.0,1400.0,1400.0,0],["2018-10-31",1400.0,1400.0,1400.0,1400.0,0],["2018-11-01",1400.0,1400.0,1400.0,1400.0,0],["2018-11-02",1400.0,1400.0,1300.0,1400.0,34200],["2018-11-05",1300.0,1300.0,1300.0,1300.0,0],["2018-11-06",1300.0,1300.0,1300.0,1300.0,0],["2018-11-07",1300.0,1300.0,1300.0,1300.0,0],["2018-11-08",1300.0,1300.0,1300.0,1300.0,0],["2018-11-09",1400.0,1400.0,1300.0,1400.0,84500],["2018-11-12",1300.0,1300.0,1300.0,1300.0,0],["2018-11-13",1300.0,1300.0,1300.0,1300.0,0],["2018-11-14",1300.0,1300.0,1300.0,1300.0,0],["2018-11-15",1300.0,1300.0,1300.0,1300.0,0],["2018-11-16",1400.0,1400.0,1300.0,1400.0,92600],["2018-11-19",1400.0,1400.0,1400.0,1400.0,0],["2018-11-20",1400.0,1400.0,1400.0,1400.0,0],["2018-11-21",1400.0,1400.0,1400.0,1400.0,0],["2018-11-22",1400.0,1400.0,1400.0,1400.0,0],["2018-11-23",1500.0,1600.0,1400.0,1500.0,20200],["2018-11-26",1500.0,1500.0,1500.0,1500.0,0],["2018-11-27",1500.0,1500.0,1500.0,1500.0,0],["2018-11-28",1500.0,1500.0,1500.0,1500.0,0],["2018-11-29",1500.0,1500.0,1500.0,1500.0,0],["2018-11-30",1600.0,1600.0,1400.0,1400.0,30100],["2018-12-03",1500.0,1500.0,1500.0,1500.0,0],["2018-12-04",1500.0,1500.0,1500.0,1500.0,0],["2018-12-05",1500.0,1500.0,1500.0,1500.0,0],["2018-12-06",1500.0,1500.0,1500.0,1500.0,0],["2018-12-07",1500.0,1500.0,1400.0,1500.0,116000],["2018-12-10",1500.0,1500.0,1500.0,1500.0,0],["2018-12-11",1500.0,1500.0,1500.0,1500.0,0],["2018-12-12",1500.0,1500.0,1500.0,1500.0,0],["2018-12-13",1500.0,1500.0,1500.0,1500.0,0],["2018-12-14",1500.0,1500.0,1400.0,1400.0,74600],["2018-12-17",1500.0,1500.0,1500.0,1500.0,0],["2018-12-18",1500.0,1500.0,1500.0,1500.0,0],["2018-12-19",1500.0,1500.0,1500.0,1500.0,0],["2018-12-20",1500.0,1500.0,1500.0,1500.0,0],["2018-12-21",1400.0,1500.0,1400.0,1500.0,6600],["2018-12-24",1400.0,1400.0,1400.0,1400.0,0],["2018-12-25",1400.0,1400.0,1400.0,1400.0,0],["2018-12-26",1400.0,1400.0,1400.0,1400.0,0],["2018-12-27",1400.0,1400.0,1400.0,1400.0,0],["2018-12-28",1400.0,1500.0,1400.0,1500.0,13700],["2019-01-02",1500.0,1500.0,1500.0,1500.0,0],["2019-01-03",1500.0,1500.0,1500.0,1500.0,0],["2019-01-04",1300.0,1500.0,1300.0,1500.0,64500],["2019-01-07",1300.0,1300.0,1300.0,1300.0,0],["2019-01-08",1300.0,1300.0,1300.0,1300.0,0],["2019-01-09",1300.0,1300.0,1300.0,1300.0,0],["2019-01-10",1300.0,1300.0,1300.0,1300.0,0],["2019-01-11",1400.0,1400.0,1300.0,1400.0,3200],["2019-01-14",1400.0,1400.0,1400.0,1400.0,0],["2019-01-15",1400.0,1400.0,1400.0,1400.0,0],["2019-01-16",1400.0,1400.0,1400.0,1400.0,0],["2019-01-17",1400.0,1400.0,1400.0,1400.0,0],["2019-01-18",1400.0,1400.0,1300.0,1300.0,3500],["2019-01-21",1300.0,1300.0,1300.0,1300.0,0],["2019-01-22",1300.0,1300.0,1300.0,1300.0,0],["2019-01-23",1300.0,1300.0,1300.0,1300.0,0],["2019-01-24",1300.0,1300.0,1300.0,1300.0,0],["2019-01-25",1200.0,1200.0,1200.0,1200.0,53800],["2019-01-28",1200.0,1200.0,1200.0,1200.0,0],["2019-01-29",1200.0,1200.0,1200.0,1200.0,0],["2019-01-30",1200.0,1200.0,1200.0,1200.0,0],["2019-01-31",1200.0,1200.0,1200.0,1200.0,0],["2019-02-01",1200.0,1200.0,1100.0,1200.0,25300],["2019-02-11",1100.0,1100.0,1100.0,1100.0,0],["2019-02-12",1100.0,1100.0,1100.0,1100.0,0],["2019-02-13",1100.0,1100.0,1100.0,1100.0,0],["2019-02-14",1100.0,1100.0,1100.0,1100.0,0],["2019-02-15",1100.0,1100.0,1000.0,1000.0,88800],["2019-02-18",1000.0,1000.0,1000.0,1000.0,0],["2019-02-19",1000.0,1000.0,1000.0,1000.0,0],["2019-02-20",1000.0,1000.0,1000.0,1000.0,0],["2019-02-21",1000.0,1000.0,1000.0,1000.0,0],["2019-02-22",900.0,1000.0,900.0,900.0,117100],["2019-02-25",900.0,900.0,900.0,900.0,0],["2019-02-26",900.0,900.0,900.0,900.0,0],["2019-02-27",900.0,900.0,900.0,900.0,0],["2019-02-28",900.0,900.0,900.0,900.0,0],["2019-03-01",900.0,1000.0,800.0,1000.0,62600],["2019-03-04",800.0,800.0,800.0,800.0,0],["2019-03-05",800.0,800.0,800.0,800.0,0],["2019-03-06",800.0,800.0,800.0,800.0,0],["2019-03-07",800.0,800.0,800.0,800.0,0],["2019-03-08",800.0,900.0,700.0,900.0,77800],["2019-03-11",800.0,800.0,800.0,800.0,0],["2019-03-12",800.0,800.0,800.0,800.0,0],["2019-03-13",800.0,800.0,800.0,800.0,0],["2019-03-14",800.0,800.0,800.0,800.0,0],["2019-03-15",800.0,900.0,800.0,900.0,75100],["2019-03-18",900.0,900.0,900.0,900.0,0],["2019-03-19",900.0,900.0,900.0,900.0,0],["2019-03-20",900.0,900.0,900.0,900.0,0],["2019-03-21",900.0,900.0,900.0,900.0,0],["2019-03-22",900.0,1000.0,900.0,1000.0,221100],["2019-03-25",1000.0,1000.0,1000.0,1000.0,0],["2019-03-26",1000.0,1000.0,1000.0,1000.0,0],["2019-03-27",1000.0,1000.0,1000.0,1000.0,0],["2019-03-28",1000.0,1000.0,1000.0,1000.0,0],["2019-03-29",1100.0,1100.0,1100.0,1100.0,267400],["2019-04-01",1100.0,1100.0,1100.0,1100.0,0],["2019-04-02",1100.0,1100.0,1100.0,1100.0,0],["2019-04-03",1100.0,1100.0,1100.0,1100.0,0],["2019-04-04",1100.0,1100.0,1100.0,1100.0,0],["2019-04-05",1200.0,1200.0,1200.0,1200.0,6600],["2019-04-08",1200.0,1200.0,1200.0,1200.0,0],["2019-04-09",1200.0,1200.0,1200.0,1200.0,0],["2019-04-10",1200.0,1200.0,1200.0,1200.0,0],["2019-04-11",1200.0,1200.0,1200.0,1200.0,0],["2019-04-12",1300.0,1300.0,1200.0,1200.0,2700],["2019-04-16",1200.0,1200.0,1200.0,1200.0,0],["2019-04-17",1200.0,1200.0,1200.0,1200.0,0],["2019-04-18",1200.0,1200.0,1200.0,1200.0,0],["2019-04-19",1100.0,1100.0,1100.0,1100.0,1300],["2019-04-22",1100.0,1100.0,1100.0,1100.0,0],["2019-04-23",1100.0,1100.0,1100.0,1100.0,0],["2019-04-24",1100.0,1100.0,1100.0,1100.0,0],["2019-04-25",1100.0,1100.0,1100.0,1100.0,0],["2019-04-26",1000.0,1000.0,1000.0,1000.0,257400],["2019-05-02",1000.0,1000.0,1000.0,1000.0,0],["2019-05-03",900.0,1000.0,900.0,900.0,76400],["2019-05-06",900.0,900.0,900.0,900.0,0],["2019-05-07",900.0,900.0,900.0,900.0,0],["2019-05-08",900.0,900.0,900.0,900.0,0],["2019-05-09",900.0,900.0,900.0,900.0,0],["2019-05-10",800.0,800.0,800.0,800.0,195500],["2019-05-13",800.0,800.0,800.0,800.0,0],["2019-05-14",800.0,800.0,800.0,800.0,0],["2019-05-15",800.0,800.0,800.0,800.0,0],["2019-05-16",800.0,800.0,800.0,800.0,0],["2019-05-17",700.0,800.0,700.0,700.0,128300],["2019-05-20",700.0,700.0,700.0,700.0,0],["2019-05-21",700.0,700.0,700.0,700.0,0],["2019-05-22",700.0,700.0,700.0,700.0,0],["2019-05-23",700.0,700.0,700.0,700.0,0],["2019-05-24",800.0,800.0,600.0,700.0,27100],["2019-05-27",700.0,700.0,700.0,700.0,0],["2019-05-28",700.0,700.0,700.0,700.0,0],["2019-05-29",700.0,700.0,700.0,700.0,0],["2019-05-30",700.0,700.0,700.0,700.0,0],["2019-05-31",800.0,800.0,700.0,800.0,6000],["2019-06-03",800.0,800.0,800.0,800.0,0],["2019-06-04",800.0,800.0,800.0,800.0,0],["2019-06-05",800.0,800.0,800.0,800.0,0],["2019-06-06",800.0,800.0,800.0,800.0,0],["2019-06-07",700.0,800.0,700.0,800.0,14300],["2019-06-10",800.0,800.0,800.0,800.0,0],["2019-06-11",800.0,800.0,800.0,800.0,0],["2019-06-12",800.0,800.0,800.0,800.0,0],["2019-06-13",800.0,800.0,800.0,800.0,0],["2019-06-14",800.0,900.0,800.0,800.0,4900],["2019-06-17",800.0,800.0,800.0,800.0,0],["2019-06-18",800.0,800.0,800.0,800.0,0],["2019-06-19",800.0,800.0,800.0,800.0,0],["2019-06-20",800.0,800.0,800.0,800.0,0],["2019-06-21",700.0,800.0,700.0,800.0,55200],["2019-06-24",800.0,800.0,800.0,800.0,0],["2019-06-25",800.0,800.0,800.0,800.0,0],["2019-06-26",800.0,800.0,800.0,800.0,0],["2019-06-27",800.0,800.0,800.0,800.0,0],["2019-06-28",800.0,900.0,800.0,900.0,229800],["2019-07-01",900.0,900.0,900.0,900.0,0],["2019-07-02",900.0,900.0,900.0,900.0,0],["2019-07-03",900.0,900.0,900.0,900.0,0],["2019-07-04",900.0,900.0,900.0,900.0,0],["2019-07-05",1000.0,1000.0,900.0,1000.0,2000],["2019-07-08",1000.0,1000.0,1000.0,1000.0,0],["2019-07-09",1000.0,1000.0,1000.0,1000.0,0],["2019-07-10",1000.0,1000.0,1000.0,1000.0,0],["2019-07-11",1000.0,1000.0,1000.0,1000.0,0],["2019-07-12",1100.0,1100.0,1000.0,1000.0,28200],["2019-07-15",1100.0,1100.0,1100.0,1100.0,0],["2019-07-16",1100.0,1100.0,1100.0,1100.0,0],["2019-07-17",1100.0,1100.0,1100.0,1100.0,0],["2019-07-18",1100.0,1100.0,1100.0,1100.0,0],["2019-07-19",1000.0,1100.0,1000.0,1000.0,23700],["2019-07-22",1000.0,1000.0,1000.0,1000.0,0],["2019-07-23",1000.0,1000.0,1000.0,1000.0,0],["2019-07-24",1000.0,1000.0,1000.0,1000.0,0],["2019-07-25",1000.0,1000.0,1000.0,1000.0,0],["2019-07-26",900.0,900.0,900.0,900.0,200],["2019-07-29",900.0,900.0,900.0,900.0,0],["2019-07-30",900.0,900.0,900.0,900.0,0],["2019-07-31",900.0,900.0,900.0,900.0,0],["2019-08-01",900.0,900.0,900.0,900.0,0],["2019-08-02",900.0,900.0,800.0,800.0,23200],["2019-08-05",800.0,800.0,800.0,800.0,0],["2019-08-06",800.0,800.0,800.0,800.0,0],["2019-08-07",800.0,800.0,800.0,800.0,0],["2019-08-08",800.0,800.0,800.0,800.0,0],["2019-08-09",800.0,800.0,700.0,700.0,87400],["2019-08-12",700.0,700.0,700.0,700.0,0],["2019-08-13",700.0,700.0,700.0,700.0,0],["2019-08-14",700.0,700.0,700.0,700.0,0],["2019-08-15",700.0,700.0,700.0,700.0,0],["2019-08-16",800.0,800.0,700.0,700.0,7000],["2019-08-19",700.0,700.0,700.0,700.0,0],["2019-08-20",700.0,700.0,700.0,700.0,0],["2019-08-21",700.0,700.0,700.0,700.0,0],["2019-08-22",700.0,700.0,700.0,700.0,0],["2019-08-23",700.0,700.0,700.0,700.0,114200],["2019-08-26",700.0,700.0,700.0,700.0,0],["2019-08-27",700.0,700.0,700.0,700.0,0],["2019-08-28",700.0,700.0,700.0,700.0,0],["2019-08-29",700.0,700.0,700.0,700.0,0],["2019-08-30",700.0,700.0,700.0,700.0,61900],["2019-09-03",700.0,700.0,700.0,700.0,0],["2019-09-04",700.0,700.0,700.0,700.0,0],["2019-09-05",700.0,700.0,700.0,700.0,0],["2019-09-06",700.0,700.0,700.0,700.0,7800],["2019-09-09",700.0,700.0,700.0,700.0,0],["2019-09-10",700.0,700.0,700.0,700.0,0],["2019-09-11",700.0,700.0,700.0,700.0,0],["2019-09-12",700.0,700.0,700.0,700.0,0],["2019-09-13",600.0,700.0,600.0,700.0,10000],["2019-09-16",700.0,700.0,700.0,700.0,0],["2019-09-17",700.0,700.0,700.0,700.0,0],["2019-09-18",700.0,700.0,700.0,700.0,0],["2019-09-19",700.0,700.0,700.0,700.0,0],["2019-09-20",600.0,600.0,600.0,600.0,10700],["2019-09-23",600.0,600.0,600.0,600.0,0],["2019-09-24",600.0,600.0,600.0,600.0,0],["2019-09-25",600.0,600.0,600.0,600.0,0],["2019-09-26",600.0,600.0,600.0,600.0,0],["2019-09-27",600.0,700.0,600.0,600.0,45600],["2019-09-30",600.0,600.0,600.0,600.0,0],["2019-10-01",600.0,600.0,600.0,600.0,0],["2019-10-02",600.0,600.0,600.0,600.0,0],["2019-10-03",600.0,600.0,600.0,600.0,0],["2019-10-04",700.0,700.0,700.0,700.0,1100],["2019-10-07",700.0,700.0,700.0,700.0,0],["2019-10-08",700.0,700.0,700.0,700.0,0],["2019-10-09",700.0,700.0,700.0,700.0,0],["2019-10-10",700.0,700.0,700.0,700.0,0],["2019-10-11",700.0,700.0,600.0,600.0,31500],["2019-10-14",600.0,600.0,600.0,600.0,0],["2019-10-15",600.0,600.0,600.0,600.0,0],["2019-10-16",600.0,600.0,600.0,600.0,0],["2019-10-17",600.0,600.0,600.0,600.0,0],["2019-10-18",600.0,600.0,600.0,600.0,7900],["2019-10-21",600.0,600.0,600.0,600.0,0],["2019-10-22",600.0,600.0,600.0,600.0,0],["2019-10-23",600.0,600.0,600.0,600.0,0],["2019-10-24",600.0,600.0,600.0,600.0,0],["2019-10-25",600.0,600.0,500.0,600.0,58100],["2019-10-28",500.0,500.0,500.0,500.0,0],["2019-10-29",500.0,500.0,500.0,500.0,0],["2019-10-30",500.0,500.0,500.0,500.0,0],["2019-10-31",500.0,500.0,500.0,500.0,0],["2019-11-01",500.0,600.0,500.0,500.0,16500],["2019-11-04",500.0,500.0,500.0,500.0,0],["2019-11-05",500.0,500.0,500.0,500.0,0],["2019-11-06",500.0,500.0,500.0,500.0,0],["2019-11-07",500.0,500.0,500.0,500.0,0],["2019-11-08",500.0,500.0,400.0,500.0,23200],["2019-11-11",500.0,500.0,500.0,500.0,0],["2019-11-12",500.0,500.0,500.0,500.0,0],["2019-11-13",500.0,500.0,500.0,500.0,0],["2019-11-14",500.0,500.0,500.0,500.0,0],["2019-11-15",500.0,500.0,500.0,500.0,21700],["2019-11-18",500.0,500.0,500.0,500.0,0],["2019-11-19",500.0,500.0,500.0,500.0,0],["2019-11-20",500.0,500.0,500.0,500.0,0],["2019-11-21",500.0,500.0,500.0,500.0,0],["2019-11-22",500.0,500.0,400.0,500.0,9400],["2019-11-25",500.0,500.0,500.0,500.0,0],["2019-11-26",500.0,500.0,500.0,500.0,0],["2019-11-27",500.0,500.0,500.0,500.0,0],["2019-11-28",500.0,500.0,500.0,500.0,0],["2019-11-29",400.0,500.0,400.0,500.0,10200],["2019-12-02",400.0,400.0,400.0,400.0,0],["2019-12-03",400.0,400.0,400.0,400.0,0],["2019-12-04",400.0,400.0,400.0,400.0,0],["2019-12-05",400.0,400.0,400.0,400.0,0],["2019-12-06",400.0,500.0,300.0,500.0,18400],["2019-12-09",400.0,400.0,400.0,400.0,0],["2019-12-10",400.0,400.0,400.0,400.0,0],["2019-12-11",400.0,400.0,400.0,400.0,0],["2019-12-12",400.0,400.0,400.0,400.0,0],["2019-12-13",500.0,500.0,400.0,400.0,3800],["2019-12-16",500.0,500.0,500.0,500.0,0],["2019-12-17",500.0,500.0,500.0,500.0,0],["2019-12-18",500.0,500.0,500.0,500.0,0],["2019-12-19",500.0,500.0,500.0,500.0,0],["2019-12-20",500.0,500.0,400.0,500.0,8005],["2019-12-23",400.0,400.0,400.0,400.0,0],["2019-12-24",400.0,400.0,400.0,400.0,0],["2019-12-25",400.0,400.0,400.0,400.0,0],["2019-12-26",400.0,400.0,400.0,400.0,0],["2019-12-27",400.0,400.0,300.0,300.0,50100],["2019-12-30",400.0,400.0,400.0,400.0,0],["2019-12-31",400.0,400.0,400.0,400.0,0],["2020-01-02",400.0,400.0,400.0,400.0,0],["2020-01-03",500.0,500.0,500.0,500.0,53400],["2020-01-06",500.0,500.0,500.0,500.0,0],["2020-01-07",500.0,500.0,500.0,500.0,0],["2020-01-08",500.0,500.0,500.0,500.0,0],["2020-01-09",500.0,500.0,500.0,500.0,0],["2020-01-10",500.0,500.0,400.0,500.0,1100],["2020-01-13",500.0,500.0,500.0,500.0,0],["2020-01-14",500.0,500.0,500.0,500.0,0],["2020-01-15",500.0,500.0,500.0,500.0,0],["2020-01-16",500.0,500.0,500.0,500.0,0],["2020-01-17",500.0,500.0,500.0,500.0,0],["2020-01-20",500.0,500.0,500.0,500.0,0],["2020-01-21",500.0,500.0,500.0,500.0,0],["2020-01-22",500.0,500.0,500.0,500.0,0],["2020-01-30",500.0,500.0,500.0,500.0,0],["2020-01-31",400.0,500.0,400.0,500.0,12100],["2020-02-03",400.0,400.0,400.0,400.0,0],["2020-02-04",400.0,400.0,400.0,400.0,0],["2020-02-05",400.0,400.0,400.0,400.0,0],["2020-02-06",400.0,400.0,400.0,400.0,0],["2020-02-07",400.0,500.0,400.0,400.0,67500],["2020-02-10",400.0,400.0,400.0,400.0,0],["2020-02-11",400.0,400.0,400.0,400.0,0],["2020-02-12",400.0,400.0,400.0,400.0,0],["2020-02-13",400.0,400.0,400.0,400.0,0],["2020-02-14",400.0,400.0,400.0,400.0,65200],["2020-02-17",400.0,400.0,400.0,400.0,0],["2020-02-18",400.0,400.0,400.0,400.0,0],["2020-02-19",400.0,400.0,400.0,400.0,0],["2020-02-20",400.0,400.0,400.0,400.0,0],["2020-02-21",400.0,400.0,400.0,400.0,10000],["2020-02-24",400.0,400.0,400.0,400.0,0],["2020-02-25",400.0,400.0,400.0,400.0,0],["2020-02-26",400.0,400.0,400.0,400.0,0],["2020-02-27",400.0,400.0,400.0,400.0,0],["2020-02-28",400.0,400.0,400.0,400.0,22900],["2020-03-02",400.0,400.0,400.0,400.0,0],["2020-03-03",400.0,400.0,400.0,400.0,0],["2020-03-04",400.0,400.0,400.0,400.0,0],["2020-03-05",400.0,400.0,400.0,400.0,0],["2020-03-06",400.0,400.0,400.0,400.0,45900],["2020-03-09",400.0,400.0,400.0,400.0,0],["2020-03-10",400.0,400.0,400.0,400.0,0],["2020-03-11",400.0,400.0,400.0,400.0,0],["2020-03-12",400.0,400.0,400.0,400.0,0],["2020-03-13",400.0,400.0,400.0,400.0,13000],["2020-03-16",400.0,400.0,400.0,400.0,0],["2020-03-17",400.0,400.0,400.0,400.0,0],["2020-03-18",400.0,400.0,400.0,400.0,0],["2020-03-19",400.0,400.0,400.0,400.0,0],["2020-03-20",400.0,400.0,400.0,400.0,50700],["2020-03-23",400.0,400.0,400.0,400.0,0],["2020-03-24",400.0,400.0,400.0,400.0,0],["2020-03-25",400.0,400.0,400.0,400.0,0],["2020-03-26",400.0,400.0,400.0,400.0,0],["2020-03-27",400.0,500.0,300.0,400.0,126700],["2020-03-30",400.0,400.0,400.0,400.0,0],["2020-03-31",400.0,400.0,400.0,400.0,0],["2020-04-01",400.0,400.0,400.0,400.0,0],["2020-04-03",400.0,400.0,300.0,400.0,61900],["2020-04-06",400.0,400.0,400.0,400.0,0],["2020-04-07",400.0,400.0,400.0,400.0,0],["2020-04-08",400.0,400.0,400.0,400.0,0],["2020-04-09",400.0,400.0,400.0,400.0,0],["2020-04-10",400.0,500.0,400.0,400.0,156600],["2020-04-13",400.0,400.0,400.0,400.0,0],["2020-04-14",400.0,400.0,400.0,400.0,0],["2020-04-15",400.0,400.0,400.0,400.0,0],["2020-04-16",400.0,400.0,400.0,400.0,0],["2020-04-17",400.0,400.0,400.0,400.0,0],["2020-04-20",400.0,400.0,400.0,400.0,0],["2020-04-21",400.0,400.0,400.0,400.0,0],["2020-04-22",400.0,400.0,400.0,400.0,0],["2020-04-23",400.0,400.0,400.0,400.0,0],["2020-04-24",400.0,400.0,400.0,400.0,1000],["2020-04-27",400.0,400.0,400.0,400.0,0],["2020-04-28",400.0,400.0,400.0,400.0,0],["2020-04-29",400.0,400.0,400.0,400.0,0],["2020-05-04",400.0,400.0,400.0,400.0,0],["2020-05-05",400.0,400.0,400.0,400.0,0],["2020-05-06",400.0,400.0,400.0,400.0,0],["2020-05-07",400.0,400.0,400.0,400.0,0],["2020-05-08",400.0,400.0,400.0,400.0,75500],["2020-05-11",400.0,400.0,400.0,400.0,0],["2020-05-12",400.0,400.0,400.0,400.0,0],["2020-05-13",400.0,400.0,400.0,400.0,0],["2020-05-14",400.0,400.0,400.0,400.0,0],["2020-05-15",400.0,500.0,400.0,500.0,830800],["2020-05-18",500.0,500.0,500.0,500.0,0],["2020-05-19",500.0,500.0,500.0,500.0,0],["2020-05-20",500.0,500.0,500.0,500.0,0],["2020-05-21",500.0,500.0,500.0,500.0,0],["2020-05-22",500.0,600.0,500.0,600.0,433300],["2020-05-25",500.0,500.0,500.0,500.0,0],["2020-05-26",500.0,500.0,500.0,500.0,0],["2020-05-27",500.0,500.0,500.0,500.0,0],["2020-05-28",500.0,500.0,500.0,500.0,0],["2020-05-29",500.0,500.0,400.0,500.0,185300],["2020-06-01",500.0,500.0,500.0,500.0,0],["2020-06-02",500.0,500.0,500.0,500.0,0],["2020-06-03",500.0,500.0,500.0,500.0,0],["2020-06-04",500.0,500.0,500.0,500.0,0],["2020-06-05",500.0,600.0,400.0,500.0,245000],["2020-06-08",500.0,500.0,500.0,500.0,0],["2020-06-09",500.0,500.0,500.0,500.0,0],["2020-06-10",500.0,500.0,500.0,500.0,0],["2020-06-11",500.0,500.0,500.0,500.0,0],["2020-06-12",400.0,500.0,400.0,400.0,251800],["2020-06-15",400.0,400.0,400.0,400.0,0],["2020-06-16",400.0,400.0,400.0,400.0,0],["2020-06-17",400.0,400.0,400.0,400.0,0],["2020-06-18",400.0,400.0,400.0,400.0,0],["2020-06-19",400.0,500.0,400.0,500.0,511400],["2020-06-22",500.0,500.0,500.0,500.0,0],["2020-06-23",500.0,500.0,500.0,500.0,0],["2020-06-24",500.0,500.0,500.0,500.0,0],["2020-06-25",500.0,500.0,500.0,500.0,0],["2020-06-26",500.0,500.0,400.0,500.0,56700],["2020-06-29",500.0,500.0,500.0,500.0,0],["2020-06-30",500.0,500.0,500.0,500.0,0],["2020-07-01",500.0,500.0,500.0,500.0,0],["2020-07-02",500.0,500.0,500.0,500.0,0],["2020-07-03",400.0,500.0,400.0,500.0,13400],["2020-07-06",400.0,400.0,400.0,400.0,0],["2020-07-07",400.0,400.0,400.0,400.0,0],["2020-07-08",400.0,400.0,400.0,400.0,0],["2020-07-09",400.0,400.0,400.0,400.0,0],["2020-07-10",500.0,500.0,400.0,500.0,23800],["2020-07-13",500.0,500.0,500.0,500.0,0],["2020-07-14",500.0,500.0,500.0,500.0,0],["2020-07-15",500.0,500.0,500.0,500.0,0],["2020-07-16",500.0,500.0,500.0,500.0,0],["2020-07-17",400.0,500.0,400.0,400.0,18800],["2020-07-20",500.0,500.0,500.0,500.0,0],["2020-07-21",500.0,500.0,500.0,500.0,0],["2020-07-22",500.0,500.0,500.0,500.0,0],["2020-07-23",500.0,500.0,500.0,500.0,0],["2020-07-24",500.0,500.0,400.0,500.0,6400],["2020-07-27",500.0,500.0,500.0,500.0,0],["2020-07-28",500.0,500.0,500.0,500.0,0],["2020-07-29",500.0,500.0,500.0,500.0,0],["2020-07-30",500.0,500.0,500.0,500.0,0],["2020-07-31",400.0,500.0,400.0,500.0,49400],["2020-08-03",400.0,400.0,400.0,400.0,0],["2020-08-04",400.0,400.0,400.0,400.0,0],["2020-08-05",400.0,400.0,400.0,400.0,0],["2020-08-06",400.0,400.0,400.0,400.0,0],["2020-08-07",400.0,500.0,400.0,500.0,279200],["2020-08-10",500.0,500.0,500.0,500.0,0],["2020-08-11",500.0,500.0,500.0,500.0,0],["2020-08-12",500.0,500.0,500.0,500.0,0],["2020-08-13",500.0,500.0,500.0,500.0,0],["2020-08-14",500.0,600.0,400.0,500.0,156900],["2020-08-17",500.0,500.0,500.0,500.0,0],["2020-08-18",500.0,500.0,500.0,500.0,0],["2020-08-19",500.0,500.0,500.0,500.0,0],["2020-08-20",500.0,500.0,500.0,500.0,0],["2020-08-21",500.0,500.0,400.0,400.0,3100],["2020-08-24",400.0,400.0,400.0,400.0,0],["2020-08-25",400.0,400.0,400.0,400.0,0],["2020-08-26",400.0,400.0,400.0,400.0,0],["2020-08-27",400.0,400.0,400.0,400.0,0],["2020-08-28",500.0,500.0,400.0,500.0,120600],["2020-08-31",500.0,500.0,500.0,500.0,0],["2020-09-01",500.0,500.0,500.0,500.0,0],["2020-09-03",500.0,500.0,500.0,500.0,0],["2020-09-04",500.0,600.0,500.0,500.0,114900],["2020-09-07",500.0,500.0,500.0,500.0,0],["2020-09-08",500.0,500.0,500.0,500.0,0],["2020-09-09",500.0,500.0,500.0,500.0,0],["2020-09-10",500.0,500.0,500.0,500.0,0],["2020-09-11",600.0,600.0,500.0,500.0,635000],["2020-09-14",600.0,600.0,600.0,600.0,0],["2020-09-15",600.0,600.0,600.0,600.0,0],["2020-09-16",600.0,600.0,600.0,600.0,0],["2020-09-17",600.0,600.0,600.0,600.0,0],["2020-09-18",600.0,600.0,500.0,600.0,32100],["2020-09-21",600.0,600.0,600.0,600.0,0],["2020-09-22",600.0,600.0,600.0,600.0,0],["2020-09-23",600.0,600.0,600.0,600.0,0],["2020-09-24",600.0,600.0,600.0,600.0,0],["2020-09-25",500.0,600.0,500.0,500.0,37900],["2020-09-28",500.0,500.0,500.0,500.0,0],["2020-09-29",500.0,500.0,500.0,500.0,0],["2020-09-30",500.0,500.0,500.0,500.0,0],["2020-10-01",500.0,500.0,500.0,500.0,0],["2020-10-02",500.0,600.0,500.0,500.0,151900],["2020-10-05",500.0,500.0,500.0,500.0,0],["2020-10-06",500.0,500.0,500.0,500.0,0],["2020-10-07",500.0,500.0,500.0,500.0,0],["2020-10-08",500.0,500.0,500.0,500.0,0],["2020-10-09",500.0,600.0,500.0,600.0,498500],["2020-10-12",500.0,500.0,500.0,500.0,0],["2020-10-13",500.0,500.0,500.0,500.0,0],["2020-10-14",500.0,500.0,500.0,500.0,0],["2020-10-15",500.0,500.0,500.0,500.0,0],["2020-10-16",600.0,600.0,500.0,600.0,7000],["2020-10-19",500.0,500.0,500.0,500.0,0],["2020-10-20",500.0,500.0,500.0,500.0,0],["2020-10-21",500.0,500.0,500.0,500.0,0],["2020-10-22",500.0,500.0,500.0,500.0,0],["2020-10-23",500.0,600.0,500.0,500.0,12300],["2020-10-26",500.0,500.0,500.0,500.0,0],["2020-10-27",500.0,500.0,500.0,500.0,0],["2020-10-28",500.0,500.0,500.0,500.0,0],["2020-10-29",500.0,500.0,500.0,500.0,0],["2020-10-30",500.0,500.0,400.0,400.0,46200],["2020-11-02",500.0,500.0,500.0,500.0,0],["2020-11-03",500.0,500.0,500.0,500.0,0],["2020-11-04",500.0,500.0,500.0,500.0,0],["2020-11-05",500.0,500.0,500.0,500.0,0],["2020-11-06",500.0,500.0,500.0,500.0,700],["2020-11-09",500.0,500.0,500.0,500.0,0],["2020-11-10",500.0,500.0,500.0,500.0,0],["2020-11-11",500.0,500.0,500.0,500.0,0],["2020-11-12",500.0,500.0,500.0,500.0,0],["2020-11-13",500.0,500.0,400.0,500.0,41500],["2020-11-16",400.0,400.0,400.0,400.0,0],["2020-11-17",400.0,400.0,400.0,400.0,0],["2020-11-18",400.0,400.0,400.0,400.0,0],["2020-11-19",400.0,400.0,400.0,400.0,0],["2020-11-20",400.0,500.0,400.0,500.0,281300],["2020-11-23",500.0,500.0,500.0,500.0,0],["2020-11-24",500.0,500.0,500.0,500.0,0],["2020-11-25",500.0,500.0,500.0,500.0,0],["2020-11-26",500.0,500.0,500.0,500.0,0],["2020-11-27",400.0,500.0,400.0,500.0,500],["2020-11-30",500.0,500.0,500.0,500.0,0],["2020-12-01",500.0,500.0,500.0,500.0,0],["2020-12-02",500.0,500.0,500.0,500.0,0],["2020-12-03",500.0,500.0,500.0,500.0,0],["2020-12-04",400.0,500.0,400.0,400.0,20500],["2020-12-07",400.0,400.0,400.0,400.0,0],["2020-12-08",400.0,400.0,400.0,400.0,0],["2020-12-09",400.0,400.0,400.0,400.0,0],["2020-12-10",400.0,400.0,400.0,400.0,0],["2020-12-11",400.0,500.0,400.0,400.0,30600],["2020-12-14",400.0,400.0,400.0,400.0,0],["2020-12-15",400.0,400.0,400.0,400.0,0],["2020-12-16",400.0,400.0,400.0,400.0,0],["2020-12-17",400.0,400.0,400.0,400.0,0],["2020-12-18",400.0,500.0,400.0,500.0,9400],["2020-12-21",500.0,500.0,500.0,500.0,0],["2020-12-22",500.0,500.0,500.0,500.0,0],["2020-12-23",500.0,500.0,500.0,500.0,0],["2020-12-24",500.0,500.0,500.0,500.0,0],["2020-12-25",500.0,600.0,400.0,500.0,317000],["2020-12-28",500.0,500.0,500.0,500.0,0],["2020-12-29",500.0,500.0,500.0,500.0,0],["2020-12-30",500.0,500.0,500.0,500.0,0],["2020-12-31",500.0,500.0,500.0,500.0,0],["2021-01-04",500.0,500.0,500.0,500.0,0],["2021-01-05",500.0,500.0,500.0,500.0,0],["2021-01-06",500.0,500.0,500.0,500.0,0],["2021-01-07",500.0,500.0,500.0,500.0,0],["2021-01-08",600.0,600.0,500.0,600.0,672800],["2021-01-11",600.0,600.0,600.0,600.0,0],["2021-01-12",600.0,600.0,600.0,600.0,0],["2021-01-13",600.0,600.0,600.0,600.0,0],["2021-01-14",600.0,600.0,600.0,600.0,0],["2021-01-15",600.0,700.0,600.0,700.0,577700],["2021-01-18",700.0,700.0,700.0,700.0,0],["2021-01-19",700.0,700.0,700.0,700.0,0],["2021-01-20",700.0,700.0,700.0,700.0,0],["2021-01-21",700.0,700.0,700.0,700.0,0],["2021-01-22",800.0,800.0,800.0,800.0,177500],["2021-01-25",800.0,800.0,800.0,800.0,0],["2021-01-26",800.0,800.0,800.0,800.0,0],["2021-01-27",800.0,800.0,800.0,800.0,0],["2021-01-28",800.0,800.0,800.0,800.0,0],["2021-01-29",800.0,800.0,700.0,700.0,338900],["2021-02-01",700.0,700.0,700.0,700.0,0],["2021-02-02",700.0,700.0,700.0,700.0,0],["2021-02-03",700.0,700.0,700.0,700.0,0],["2021-02-04",700.0,700.0,700.0,700.0,0],["2021-02-05",700.0,800.0,600.0,700.0,185900],["2021-02-08",700.0,700.0,700.0,700.0,0],["2021-02-09",700.0,700.0,700.0,700.0,0],["2021-02-17",700.0,700.0,700.0,700.0,0],["2021-02-18",700.0,700.0,700.0,700.0,0],["2021-02-19",800.0,800.0,800.0,800.0,378000],["2021-02-22",800.0,800.0,800.0,800.0,0],["2021-02-23",800.0,800.0,800.0,800.0,0],["2021-02-24",800.0,800.0,800.0,800.0,0],["2021-02-25",800.0,800.0,800.0,800.0,0],["2021-02-26",900.0,900.0,900.0,900.0,97300],["2021-03-01",900.0,900.0,900.0,900.0,0],["2021-03-02",900.0,900.0,900.0,900.0,0],["2021-03-03",900.0,900.0,900.0,900.0,0],["2021-03-04",900.0,900.0,900.0,900.0,0],["2021-03-05",1000.0,1000.0,1000.0,1000.0,715100],["2021-03-08",1000.0,1000.0,1000.0,1000.0,0],["2021-03-09",1000.0,1000.0,1000.0,1000.0,0],["2021-03-10",1000.0,1000.0,1000.0,1000.0,0],["2021-03-11",1000.0,1000.0,1000.0,1000.0,0],["2021-03-12",1100.0,1100.0,1100.0,1100.0,694900],["2021-03-15",1100.0,1100.0,1100.0,1100.0,0],["2021-03-16",1100.0,1100.0,1100.0,1100.0,0],["2021-03-17",1100.0,1100.0,1100.0,1100.0,0],["2021-03-18",1100.0,1100.0,1100.0,1100.0,0],["2021-03-19",1200.0,1200.0,1100.0,1200.0,41200],["2021-03-22",1200.0,1200.0,1200.0,1200.0,0],["2021-03-23",1200.0,1200.0,1200.0,1200.0,0],["2021-03-24",1200.0,1200.0,1200.0,1200.0,0],["2021-03-25",1200.0,1200.0,1200.0,1200.0,0],["2021-03-26",1100.0,1300.0,1100.0,1300.0,380800],["2021-03-29",1300.0,1300.0,1300.0,1300.0,0],["2021-03-30",1300.0,1300.0,1300.0,1300.0,0],["2021-03-31",1300.0,1300.0,1300.0,1300.0,0],["2021-04-01",1300.0,1300.0,1300.0,1300.0,0],["2021-04-02",1400.0,1400.0,1400.0,1400.0,131800],["2021-04-05",1400.0,1400.0,1400.0,1400.0,0],["2021-04-06",1400.0,1400.0,1400.0,1400.0,0],["2021-04-07",1400.0,1400.0,1400.0,1400.0,0],["2021-04-08",1400.0,1400.0,1400.0,1400.0,0],["2021-04-09",1600.0,1600.0,1600.0,1600.0,119600],["2021-04-12",1600.0,1600.0,1600.0,1600.0,0],["2021-04-13",1600.0,1600.0,1600.0,1600.0,0],["2021-04-14",1600.0,1600.0,1600.0,1600.0,0],["2021-04-15",1600.0,1600.0,1600.0,1600.0,0],["2021-04-16",1800.0,1800.0,1700.0,1800.0,495200],["2021-04-19",1800.0,1800.0,1800.0,1800.0,0],["2021-04-20",1800.0,1800.0,1800.0,1800.0,0],["2021-04-22",1800.0,1800.0,1800.0,1800.0,0],["2021-04-23",1800.0,2000.0,1600.0,1700.0,637800],["2021-04-26",1700.0,1700.0,1700.0,1700.0,0],["2021-04-27",1700.0,1700.0,1700.0,1700.0,0],["2021-04-28",1700.0,1700.0,1700.0,1700.0,0],["2021-04-29",1700.0,1700.0,1700.0,1700.0,0],["2021-05-04",1700.0,1700.0,1700.0,1700.0,0],["2021-05-05",1700.0,1700.0,1700.0,1700.0,0],["2021-05-06",1700.0,1700.0,1700.0,1700.0,0],["2021-05-07",1600.0,1700.0,1500.0,1500.0,1615600],["2021-05-10",1500.0,1500.0,1500.0,1500.0,0],["2021-05-11",1500.0,1500.0,1500.0,1500.0,0],["2021-05-12",1500.0,1500.0,1500.0,1500.0,0],["2021-05-13",1500.0,1500.0,1500.0,1500.0,0],["2021-05-14",1400.0,1500.0,1300.0,1400.0,490600],["2021-05-17",1400.0,1400.0,1400.0,1400.0,0],["2021-05-18",1400.0,1400.0,1400.0,1400.0,0],["2021-05-19",1400.0,1400.0,1400.0,1400.0,0],["2021-05-20",1400.0,1400.0,1400.0,1400.0,0],["2021-05-21",1300.0,1500.0,1300.0,1500.0,486100],["2021-05-24",1500.0,1500.0,1500.0,1500.0,0],["2021-05-25",1500.0,1500.0,1500.0,1500.0,0],["2021-05-26",1500.0,1500.0,1500.0,1500.0,0],["2021-05-27",1500.0,1500.0,1500.0,1500.0,0],["2021-05-28",1500.0,1500.0,1400.0,1500.0,130400],["2021-05-31",1400.0,1400.0,1400.0,1400.0,0],["2021-06-01",1400.0,1400.0,1400.0,1400.0,0],["2021-06-02",1400.0,1400.0,1400.0,1400.0,0],["2021-06-03",1400.0,1400.0,1400.0,1400.0,0],["2021-06-04",1500.0,1600.0,1500.0,1600.0,385800],["2021-06-07",1500.0,1500.0,1500.0,1500.0,0],["2021-06-08",1500.0,1500.0,1500.0,1500.0,0],["2021-06-09",1500.0,1500.0,1500.0,1500.0,0],["2021-06-10",1500.0,1500.0,1500.0,1500.0,0],["2021-06-11",1500.0,1500.0,1400.0,1400.0,58100],["2021-06-14",1400.0,1400.0,1400.0,1400.0,0],["2021-06-15",1400.0,1400.0,1400.0,1400.0,0],["2021-06-16",1400.0,1400.0,1400.0,1400.0,0],["2021-06-17",1400.0,1400.0,1400.0,1400.0,0],["2021-06-18",1400.0,1500.0,1400.0,1400.0,70400],["2021-06-21",1400.0,1400.0,1400.0,1400.0,0],["2021-06-22",1400.0,1400.0,1400.0,1400.0,0],["2021-06-23",1400.0,1400.0,1400.0,1400.0,0],["2021-06-24",1400.0,1400.0,1400.0,1400.0,0],["2021-06-25",1500.0,1500.0,1300.0,1500.0,2600],["2021-06-28",1500.0,1500.0,1500.0,1500.0,0],["2021-06-29",1500.0,1500.0,1500.0,1500.0,0],["2021-06-30",1500.0,1500.0,1500.0,1500.0,0],["2021-07-01",1500.0,1500.0,1500.0,1500.0,0],["2021-07-02",1500.0,1600.0,1400.0,1500.0,177400],["2021-07-05",1500.0,1500.0,1500.0,1500.0,0],["2021-07-06",1500.0,1500.0,1500.0,1500.0,0],["2021-07-07",1500.0,1500.0,1500.0,1500.0,0],["2021-07-08",1500.0,1500.0,1500.0,1500.0,0],["2021-07-09",1400.0,1400.0,1300.0,1300.0,138100],["2021-07-12",1300.0,1300.0,1300.0,1300.0,0],["2021-07-13",1300.0,1300.0,1300.0,1300.0,0],["2021-07-14",1300.0,1300.0,1300.0,1300.0,0],["2021-07-15",1300.0,1300.0,1300.0,1300.0,0],["2021-07-16",1300.0,1400.0,1300.0,1400.0,85100],["2021-07-19",1300.0,1300.0,1300.0,1300.0,0],["2021-07-20",1300.0,1300.0,1300.0,1300.0,0],["2021-07-21",1300.0,1300.0,1300.0,1300.0,0],["2021-07-22",1300.0,1300.0,1300.0,1300.0,0],["2021-07-23",1300.0,1400.0,1200.0,1400.0,46600],["2021-07-26",1300.0,1300.0,1300.0,1300.0,0],["2021-07-27",1300.0,1300.0,1300.0,1300.0,0],["2021-07-28",1300.0,1300.0,1300.0,1300.0,0],["2021-07-29",1300.0,1300.0,1300.0,1300.0,0],["2021-07-30",1300.0,1300.0,1200.0,1200.0,22900],["2021-08-02",1300.0,1300.0,1300.0,1300.0,0],["2021-08-03",1300.0,1300.0,1300.0,1300.0,0],["2021-08-04",1300.0,1300.0,1300.0,1300.0,0],["2021-08-05",1300.0,1300.0,1300.0,1300.0,0],["2021-08-06",1300.0,1400.0,1300.0,1300.0,23800],["2021-08-09",1300.0,1300.0,1300.0,1300.0,0],["2021-08-10",1300.0,1300.0,1300.0,1300.0,0],["2021-08-11",1300.0,1300.0,1300.0,1300.0,0],["2021-08-12",1300.0,1300.0,1300.0,1300.0,0],["2021-08-13",1300.0,1400.0,1300.0,1300.0,106500],["2021-08-16",1300.0,1300.0,1300.0,1300.0,0],["2021-08-17",1300.0,1300.0,1300.0,1300.0,0],["2021-08-18",1300.0,1300.0,1300.0,1300.0,0],["2021-08-19",1300.0,1300.0,1300.0,1300.0,0],["2021-08-20",1300.0,1400.0,1300.0,1400.0,63500],["2021-08-23",1300.0,1300.0,1300.0,1300.0,0],["2021-08-24",1300.0,1300.0,1300.0,1300.0,0],["2021-08-25",1300.0,1300.0,1300.0,1300.0,0],["2021-08-26",1300.0,1300.0,1300.0,1300.0,0],["2021-08-27",1300.0,1400.0,1300.0,1300.0,37100],["2021-08-30",1300.0,1300.0,1300.0,1300.0,0],["2021-08-31",1300.0,1300.0,1300.0,1300.0,0],["2021-09-01",1300.0,1300.0,1300.0,1300.0,0],["2021-09-06",1300.0,1300.0,1300.0,1300.0,0],["2021-09-07",1300.0,1300.0,1300.0,1300.0,0],["2021-09-08",1300.0,1300.0,1300.0,1300.0,0],["2021-09-09",1300.0,1300.0,1300.0,1300.0,0],["2021-09-10",1300.0,1400.0,1300.0,1400.0,119100],["2021-09-13",1400.0,1400.0,1400.0,1400.0,0],["2021-09-14",1400.0,1400.0,1400.0,1400.0,0],["2021-09-15",1400.0,1400.0,1400.0,1400.0,0],["2021-09-16",1400.0,1400.0,1400.0,1400.0,0],["2021-09-17",1500.0,1600.0,1500.0,1600.0,392100],["2021-09-20",1600.0,1600.0,1600.0,1600.0,0],["2021-09-21",1600.0,1600.0,1600.0,1600.0,0],["2021-09-22",1600.0,1600.0,1600.0,1600.0,0],["2021-09-23",1600.0,1600.0,1600.0,1600.0,0],["2021-09-24",1700.0,1700.0,1500.0,1600.0,238200],["2021-09-27",1600.0,1600.0,1600.0,1600.0,0],["2021-09-28",1600.0,1600.0,1600.0,1600.0,0],["2021-09-29",1600.0,1600.0,1600.0,1600.0,0],["2021-09-30",1600.0,1600.0,1600.0,1600.0,0],["2021-10-01",1700.0,1800.0,1500.0,1800.0,560700],["2021-10-04",1800.0,1800.0,1800.0,1800.0,0],["2021-10-05",1800.0,1800.0,1800.0,1800.0,0],["2021-10-06",1800.0,1800.0,1800.0,1800.0,0],["2021-10-07",1800.0,1800.0,1800.0,1800.0,0],["2021-10-08",2000.0,2000.0,1900.0,2000.0,647700],["2021-10-11",2000.0,2000.0,2000.0,2000.0,0],["2021-10-12",2000.0,2000.0,2000.0,2000.0,0],["2021-10-13",2000.0,2000.0,2000.0,2000.0,0],["2021-10-14",2000.0,2000.0,2000.0,2000.0,0],["2021-10-15",2100.0,2300.0,2100.0,2300.0,195000],["2021-10-18",2300.0,2300.0,2300.0,2300.0,0],["2021-10-19",2300.0,2300.0,2300.0,2300.0,0],["2021-10-20",2300.0,2300.0,2300.0,2300.0,0],["2021-10-21",2300.0,2300.0,2300.0,2300.0,0],["2021-10-22",2500.0,2600.0,2500.0,2600.0,472300],["2021-10-25",2600.0,2600.0,2600.0,2600.0,0],["2021-10-26",2600.0,2600.0,2600.0,2600.0,0],["2021-10-27",2600.0,2600.0,2600.0,2600.0,0],["2021-10-28",2600.0,2600.0,2600.0,2600.0,0],["2021-10-29",2900.0,2900.0,2900.0,2900.0,378100],["2021-11-01",2900.0,2900.0,2900.0,2900.0,0],["2021-11-02",2900.0,2900.0,2900.0,2900.0,0],["2021-11-03",2900.0,2900.0,2900.0,2900.0,0],["2021-11-04",2900.0,2900.0,2900.0,2900.0,0],["2021-11-05",3300.0,3300.0,2500.0,2700.0,793400],["2021-11-08",2800.0,2800.0,2800.0,2800.0,0],["2021-11-09",2800.0,2800.0,2800.0,2800.0,0],["2021-11-10",2800.0,2800.0,2800.0,2800.0,0],["2021-11-11",2800.0,2800.0,2800.0,2800.0,0],["2021-11-12",3100.0,3100.0,2600.0,2700.0,437000],["2021-11-15",2700.0,2700.0,2700.0,2700.0,0],["2021-11-16",2700.0,2700.0,2700.0,2700.0,0],["2021-11-17",2700.0,2700.0,2700.0,2700.0,0],["2021-11-18",2700.0,2700.0,2700.0,2700.0,0],["2021-11-19",2700.0,3100.0,2600.0,2900.0,1698000],["2021-11-22",2900.0,2900.0,2900.0,2900.0,0],["2021-11-23",2900.0,2900.0,2900.0,2900.0,0],["2021-11-24",2900.0,2900.0,2900.0,2900.0,0],["2021-11-25",2900.0,2900.0,2900.0,2900.0,0],["2021-11-26",3000.0,3000.0,2800.0,2900.0,902200],["2021-11-29",2900.0,2900.0,2900.0,2900.0,0],["2021-11-30",2900.0,2900.0,2900.0,2900.0,0],["2021-12-01",2900.0,2900.0,2900.0,2900.0,0],["2021-12-02",2900.0,2900.0,2900.0,2900.0,0],["2021-12-03",2900.0,2900.0,2500.0,2800.0,1143600],["2021-12-06",2700.0,2700.0,2700.0,2700.0,0],["2021-12-07",2700.0,2700.0,2700.0,2700.0,0],["2021-12-08",2700.0,2700.0,2700.0,2700.0,0],["2021-12-09",2700.0,2700.0,2700.0,2700.0,0],["2021-12-10",2700.0,2700.0,2300.0,2400.0,988900],["2021-12-13",2400.0,2400.0,2400.0,2400.0,0],["2021-12-14",2400.0,2400.0,2400.0,2400.0,0],["2021-12-15",2400.0,2400.0,2400.0,2400.0,0],["2021-12-16",2400.0,2400.0,2400.0,2400.0,0],["2021-12-17",2400.0,2400.0,2100.0,2400.0,705700],["2021-12-20",2200.0,2200.0,2200.0,2200.0,0],["2021-12-21",2200.0,2200.0,2200.0,2200.0,0],["2021-12-22",2200.0,2200.0,2200.0,2200.0,0],["2021-12-23",2200.0,2200.0,2200.0,2200.0,0],["2021-12-24",2400.0,2500.0,2300.0,2500.0,521500],["2021-12-27",2500.0,2500.0,2500.0,2500.0,0],["2021-12-28",2500.0,2500.0,2500.0,2500.0,0],["2021-12-29",2500.0,2500.0,2500.0,2500.0,0],["2021-12-30",2500.0,2500.0,2500.0,2500.0,0],["2021-12-31",2600.0,2700.0,2400.0,2600.0,698700],["2022-01-04",2600.0,2600.0,2600.0,2600.0,0],["2022-01-05",2600.0,2600.0,2600.0,2600.0,0],["2022-01-06",2600.0,2600.0,2600.0,2600.0,0],["2022-01-07",2700.0,2900.0,2700.0,2900.0,1250400],["2022-01-10",2900.0,2900.0,2900.0,2900.0,0],["2022-01-11",2900.0,2900.0,2900.0,2900.0,0],["2022-01-12",2900.0,2900.0,2900.0,2900.0,0],["2022-01-13",2900.0,2900.0,2900.0,2900.0,0],["2022-01-14",2900.0,2900.0,2500.0,2500.0,776000],["2022-01-17",2500.0,2500.0,2500.0,2500.0,0],["2022-01-18",2500.0,2500.0,2500.0,2500.0,0],["2022-01-19",2500.0,2500.0,2500.0,2500.0,0],["2022-01-20",2500.0,2500.0,2500.0,2500.0,0],["2022-01-21",2600.0,2600.0,2200.0,2400.0,330500],["2022-01-24",2400.0,2400.0,2400.0,2400.0,0],["2022-01-25",2400.0,2400.0,2400.0,2400.0,0],["2022-01-26",2400.0,2400.0,2400.0,2400.0,0],["2022-01-27",2400.0,2400.0,2400.0,2400.0,0],["2022-01-28",2400.0,2400.0,2100.0,2300.0,226800],["2022-02-07",2100.0,2100.0,2100.0,2100.0,0],["2022-02-08",2100.0,2100.0,2100.0,2100.0,0],["2022-02-09",2100.0,2100.0,2100.0,2100.0,0],["2022-02-10",2100.0,2100.0,2100.0,2100.0,0],["2022-02-11",2300.0,2400.0,2200.0,2400.0,334700],["2022-02-14",2400.0,2400.0,2400.0,2400.0,0],["2022-02-15",2400.0,2400.0,2400.0,2400.0,0],["2022-02-16",2400.0,2400.0,2400.0,2400.0,0],["2022-02-17",2400.0,2400.0,2400.0,2400.0,0],["2022-02-18",2400.0,2500.0,2400.0,2500.0,147500],["2022-02-21",2400.0,2400.0,2400.0,2400.0,0],["2022-02-22",2400.0,2400.0,2400.0,2400.0,0],["2022-02-23",2400.0,2400.0,2400.0,2400.0,0],["2022-02-24",2400.0,2400.0,2400.0,2400.0,0],["2022-02-25",2400.0,2500.0,2300.0,2400.0,139000],["2022-02-28",2400.0,2400.0,2400.0,2400.0,0],["2022-03-01",2400.0,2400.0,2400.0,2400.0,0],["2022-03-02",2400.0,2400.0,2400.0,2400.0,0],["2022-03-03",2400.0,2400.0,2400.0,2400.0,0],["2022-03-04",2500.0,2500.0,2200.0,2400.0,319800],["2022-03-07",2300.0,2300.0,2300.0,2300.0,0],["2022-03-08",2300.0,2300.0,2300.0,2300.0,0],["2022-03-09",2300.0,2300.0,2300.0,2300.0,0],["2022-03-10",2300.0,2300.0,2300.0,2300.0,0],["2022-03-11",2400.0,2400.0,2100.0,2200.0,478600],["2022-03-14",2200.0,2200.0,2200.0,2200.0,0],["2022-03-15",2200.0,2200.0,2200.0,2200.0,0],["2022-03-16",2200.0,2200.0,2200.0,2200.0,0],["2022-03-17",2200.0,2200.0,2200.0,2200.0,0],["2022-03-18",2300.0,2500.0,2100.0,2400.0,700600],["2022-03-21",2300.0,2300.0,2300.0,2300.0,0],["2022-03-22",2300.0,2300.0,2300.0,2300.0,0],["2022-03-23",2300.0,2300.0,2300.0,2300.0,0],["2022-03-24",2300.0,2300.0,2300.0,2300.0,0],["2022-03-25",2300.0,2600.0,2200.0,2600.0,1117100],["2022-03-28",2500.0,2500.0,2500.0,2500.0,0],["2022-03-29",2500.0,2500.0,2500.0,2500.0,0],["2022-03-30",2500.0,2500.0,2500.0,2500.0,0],["2022-03-31",2500.0,2500.0,2500.0,2500.0,0],["2022-04-01",2500.0,2600.0,2300.0,2500.0,375500],["2022-04-04",2400.0,2400.0,2400.0,2400.0,0],["2022-04-05",2400.0,2400.0,2400.0,2400.0,0],["2022-04-06",2400.0,2400.0,2400.0,2400.0,0],["2022-04-07",2400.0,2400.0,2400.0,2400.0,0],["2022-04-08",2400.0,2600.0,2300.0,2400.0,435100],["2022-04-12",2400.0,2400.0,2400.0,2400.0,0],["2022-04-13",2400.0,2400.0,2400.0,2400.0,0],["2022-04-14",2400.0,2400.0,2400.0,2400.0,0],["2022-04-15",2300.0,2400.0,2200.0,2200.0,273400],["2022-04-18",2200.0,2200.0,2200.0,2200.0,0],["2022-04-19",2200.0,2200.0,2200.0,2200.0,0],["2022-04-20",2200.0,2200.0,2200.0,2200.0,0],["2022-04-21",2200.0,2200.0,2200.0,2200.0,0],["2022-04-22",1900.0,2100.0,1900.0,1900.0,425000],["2022-04-25",1900.0,1900.0,1900.0,1900.0,0],["2022-04-26",1900.0,1900.0,1900.0,1900.0,0],["2022-04-27",1900.0,1900.0,1900.0,1900.0,0],["2022-04-28",1900.0,1900.0,1900.0,1900.0,0],["2022-04-29",1700.0,2100.0,1700.0,2100.0,248400],["2022-05-04",2100.0,2100.0,2100.0,2100.0,0],["2022-05-05",2100.0,2100.0,2100.0,2100.0,0],["2022-05-06",2200.0,2400.0,1900.0,2400.0,174900],["2022-05-09",2200.0,2200.0,2200.0,2200.0,0],["2022-05-10",2200.0,2200.0,2200.0,2200.0,0],["2022-05-11",2200.0,2200.0,2200.0,2200.0,0],["2022-05-12",2200.0,2200.0,2200.0,2200.0,0],["2022-05-13",1900.0,2200.0,1900.0,2200.0,676400],["2022-05-16",1900.0,1900.0,1900.0,1900.0,0],["2022-05-17",1900.0,1900.0,1900.0,1900.0,0],["2022-05-18",1900.0,1900.0,1900.0,1900.0,0],["2022-05-19",1900.0,1900.0,1900.0,1900.0,0],["2022-05-20",1900.0,2000.0,1900.0,2000.0,173000],["2022-05-23",1900.0,1900.0,1900.0,1900.0,0],["2022-05-24",1900.0,1900.0,1900.0,1900.0,0],["2022-05-25",1900.0,1900.0,1900.0,1900.0,0],["2022-05-26",1900.0,1900.0,1900.0,1900.0,0],["2022-05-27",1900.0,2000.0,1800.0,1900.0,307400],["2022-05-30",1900.0,1900.0,1900.0,1900.0,0],["2022-05-31",1900.0,1900.0,1900.0,1900.0,0],["2022-06-01",1900.0,1900.0,1900.0,1900.0,0],["2022-06-02",1900.0,1900.0,1900.0,1900.0,0],["2022-06-03",1800.0,2000.0,1800.0,1900.0,118700],["2022-06-06",1900.0,1900.0,1900.0,1900.0,0],["2022-06-07",1900.0,1900.0,1900.0,1900.0,0],["2022-06-08",1900.0,1900.0,1900.0,1900.0,0],["2022-06-09",1900.0,1900.0,1900.0,1900.0,0],["2022-06-10",1900.0,1900.0,1700.0,1800.0,152600],["2022-06-13",1800.0,1800.0,1800.0,1800.0,0],["2022-06-14",1800.0,1800.0,1800.0,1800.0,0],["2022-06-15",1800.0,1800.0,1800.0,1800.0,0],["2022-06-16",1800.0,1800.0,1800.0,1800.0,0],["2022-06-17",1700.0,1700.0,1600.0,1600.0,83800],["2022-06-20",1600.0,1600.0,1600.0,1600.0,0],["2022-06-21",1600.0,1600.0,1600.0,1600.0,0],["2022-06-22",1600.0,1600.0,1600.0,1600.0,0],["2022-06-23",1600.0,1600.0,1600.0,1600.0,0],["2022-06-24",1600.0,1600.0,1500.0,1600.0,27900],["2022-06-27",1600.0,1600.0,1600.0,1600.0,0],["2022-06-28",1600.0,1600.0,1600.0,1600.0,0],["2022-06-29",1600.0,1600.0,1600.0,1600.0,0],["2022-06-30",1600.0,1600.0,1600.0,1600.0,0],["2022-07-01",1500.0,1500.0,1400.0,1400.0,91400],["2022-07-04",1500.0,1500.0,1500.0,1500.0,0],["2022-07-05",1500.0,1500.0,1500.0,1500.0,0],["2022-07-06",1500.0,1500.0,1500.0,1500.0,0],["2022-07-07",1500.0,1500.0,1500.0,1500.0,0],["2022-07-08",1300.0,1400.0,1300.0,1300.0,142900],["2022-07-11",1300.0,1300.0,1300.0,1300.0,0],["2022-07-12",1300.0,1300.0,1300.0,1300.0,0],["2022-07-13",1300.0,1300.0,1300.0,1300.0,0],["2022-07-14",1300.0,1300.0,1300.0,1300.0,0],["2022-07-15",1200.0,1300.0,1200.0,1200.0,104100],["2022-07-18",1200.0,1200.0,1200.0,1200.0,0],["2022-07-19",1200.0,1200.0,1200.0,1200.0,0],["2022-07-20",1200.0,1200.0,1200.0,1200.0,0],["2022-07-21",1200.0,1200.0,1200.0,1200.0,0],["2022-07-22",1300.0,1300.0,1300.0,1300.0,26000],["2022-07-25",1300.0,1300.0,1300.0,1300.0,0],["2022-07-26",1300.0,1300.0,1300.0,1300.0,0],["2022-07-27",1300.0,1300.0,1300.0,1300.0,0],["2022-07-28",1300.0,1300.0,1300.0,1300.0,0],["2022-07-29",1400.0,1400.0,1400.0,1400.0,7600],["2022-08-01",1400.0,1400.0,1400.0,1400.0,0],["2022-08-02",1400.0,1400.0,1400.0,1400.0,0],["2022-08-03",1400.0,1400.0,1400.0,1400.0,0],["2022-08-04",1400.0,1400.0,1400.0,1400.0,0],["2022-08-05",1600.0,1600.0,1500.0,1600.0,57700],["2022-08-08",1600.0,1600.0,1600.0,1600.0,0],["2022-08-09",1600.0,1600.0,1600.0,1600.0,0],["2022-08-10",1600.0,1600.0,1600.0,1600.0,0],["2022-08-11",1600.0,1600.0,1600.0,1600.0,0],["2022-08-12",1700.0,1700.0,1600.0,1600.0,34700],["2022-08-15",1600.0,1600.0,1600.0,1600.0,0],["2022-08-16",1600.0,1600.0,1600.0,1600.0,0],["2022-08-17",1600.0,1600.0,1600.0,1600.0,0],["2022-08-18",1600.0,1600.0,1600.0,1600.0,0],["2022-08-19",1700.0,1700.0,1400.0,1500.0,10900],["2022-08-22",1500.0,1500.0,1500.0,1500.0,0],["2022-08-23",1500.0,1500.0,1500.0,1500.0,0],["2022-08-24",1500.0,1500.0,1500.0,1500.0,0],["2022-08-25",1500.0,1500.0,1500.0,1500.0,0],["2022-08-26",1500.0,1500.0,1400.0,1400.0,4600],["2022-08-29",1400.0,1400.0,1400.0,1400.0,0],["2022-08-30",1400.0,1400.0,1400.0,1400.0,0],["2022-08-31",1400.0,1400.0,1400.0,1400.0,0],["2022-09-05",1400.0,1400.0,1400.0,1400.0,0],["2022-09-06",1400.0,1400.0,1400.0,1400.0,0],["2022-09-07",1400.0,1400.0,1400.0,1400.0,0],["2022-09-08",1400.0,1400.0,1400.0,1400.0,0],["2022-09-09",1300.0,1400.0,1200.0,1400.0,7500],["2022-09-12",1300.0,1300.0,1300.0,1300.0,0],["2022-09-13",1300.0,1300.0,1300.0,1300.0,0],["2022-09-14",1300.0,1300.0,1300.0,1300.0,0],["2022-09-15",1300.0,1300.0,1300.0,1300.0,0],["2022-09-16",1300.0,1300.0,1200.0,1200.0,18100],["2022-09-19",1200.0,1200.0,1200.0,1200.0,0],["2022-09-20",1200.0,1200.0,1200.0,1200.0,0],["2022-09-21",1200.0,1200.0,1200.0,1200.0,0],["2022-09-22",1200.0,1200.0,1200.0,1200.0,0],["2022-09-23",1200.0,1300.0,1200.0,1300.0,48400],["2022-09-26",1300.0,1300.0,1300.0,1300.0,0],["2022-09-27",1300.0,1300.0,1300.0,1300.0,0],["2022-09-28",1300.0,1300.0,1300.0,1300.0,0],["2022-09-29",1300.0,1300.0,1300.0,1300.0,0],["2022-09-30",1300.0,1300.0,1200.0,1300.0,16200],["2022-10-03",1200.0,1200.0,1200.0,1200.0,0],["2022-10-04",1200.0,1200.0,1200.0,1200.0,0],["2022-10-05",1200.0,1200.0,1200.0,1200.0,0],["2022-10-06",1200.0,1200.0,1200.0,1200.0,0],["2022-10-07",1100.0,1200.0,1100.0,1200.0,37200],["2022-10-10",1100.0,1100.0,1100.0,1100.0,0],["2022-10-11",1100.0,1100.0,1100.0,1100.0,0],["2022-10-12",1100.0,1100.0,1100.0,1100.0,0],["2022-10-13",1100.0,1100.0,1100.0,1100.0,0],["2022-10-14",1100.0,1200.0,1100.0,1200.0,33800],["2022-10-17",1100.0,1100.0,1100.0,1100.0,0],["2022-10-18",1100.0,1100.0,1100.0,1100.0,0],["2022-10-19",1100.0,1100.0,1100.0,1100.0,0],["2022-10-20",1100.0,1100.0,1100.0,1100.0,0],["2022-10-21",1200.0,1200.0,1200.0,1200.0,138900],["2022-10-24",1200.0,1200.0,1200.0,1200.0,0],["2022-10-25",1200.0,1200.0,1200.0,1200.0,0],["2022-10-26",1200.0,1200.0,1200.0,1200.0,0],["2022-10-27",1200.0,1200.0,1200.0,1200.0,0],["2022-10-28",1200.0,1200.0,1100.0,1200.0,29700],["2022-10-31",1100.0,1100.0,1100.0,1100.0,0],["2022-11-01",1100.0,1100.0,1100.0,1100.0,0],["2022-11-02",1100.0,1100.0,1100.0,1100.0,0],["2022-11-03",1100.0,1100.0,1100.0,1100.0,0],["2022-11-04",1100.0,1200.0,1100.0,1200.0,53100],["2022-11-07",1100.0,1100.0,1100.0,1100.0,0],["2022-11-08",1100.0,1100.0,1100.0,1100.0,0],["2022-11-09",1100.0,1100.0,1100.0,1100.0,0],["2022-11-10",1100.0,1100.0,1100.0,1100.0,0],["2022-11-11",1200.0,1200.0,1100.0,1100.0,33100],["2022-11-14",1100.0,1100.0,1100.0,1100.0,0],["2022-11-15",1100.0,1100.0,1100.0,1100.0,0],["2022-11-16",1100.0,1100.0,1100.0,1100.0,0],["2022-11-17",1100.0,1100.0,1100.0,1100.0,0],["2022-11-18",1200.0,1200.0,1000.0,1100.0,53900],["2022-11-21",1000.0,1000.0,1000.0,1000.0,0],["2022-11-22",1000.0,1000.0,1000.0,1000.0,0],["2022-11-23",1000.0,1000.0,1000.0,1000.0,0],["2022-11-24",1000.0,1000.0,1000.0,1000.0,0],["2022-11-25",1100.0,1100.0,1000.0,1100.0,70700],["2022-11-28",1100.0,1100.0,1100.0,1100.0,0],["2022-11-29",1100.0,1100.0,1100.0,1100.0,0],["2022-11-30",1100.0,1100.0,1100.0,1100.0,0],["2022-12-01",1100.0,1100.0,1100.0,1100.0,0],["2022-12-02",1200.0,1200.0,1100.0,1200.0,206100],["2022-12-05",1200.0,1200.0,1200.0,1200.0,0],["2022-12-06",1200.0,1200.0,1200.0,1200.0,0],["2022-12-07",1200.0,1200.0,1200.0,1200.0,0],["2022-12-08",1200.0,1200.0,1200.0,1200.0,0],["2022-12-09",1300.0,1300.0,1300.0,1300.0,14200],["2022-12-12",1300.0,1300.0,1300.0,1300.0,0],["2022-12-13",1300.0,1300.0,1300.0,1300.0,0],["2022-12-14",1300.0,1300.0,1300.0,1300.0,0],["2022-12-15",1300.0,1300.0,1300.0,1300.0,0],["2022-12-16",1300.0,1300.0,1200.0,1300.0,21000],["2022-12-19",1200.0,1200.0,1200.0,1200.0,0],["2022-12-20",1200.0,1200.0,1200.0,1200.0,0],["2022-12-21",1200.0,1200.0,1200.0,1200.0,0],["2022-12-22",1200.0,1200.0,1200.0,1200.0,0],["2022-12-23",1100.0,1200.0,1100.0,1200.0,1900],["2022-12-26",1200.0,1200.0,1200.0,1200.0,0],["2022-12-27",1200.0,1200.0,1200.0,1200.0,0],["2022-12-28",1200.0,1200.0,1200.0,1200.0,0],["2022-12-29",1200.0,1200.0,1200.0,1200.0,0],["2022-12-30",1100.0,1200.0,1100.0,1100.0,13700],["2023-01-03",1100.0,1100.0,1100.0,1100.0,0],["2023-01-04",1100.0,1100.0,1100.0,1100.0,0],["2023-01-05",1100.0,1100.0,1100.0,1100.0,0],["2023-01-06",1000.0,1100.0,1000.0,1100.0,25500],["2023-01-09",1100.0,1100.0,1100.0,1100.0,0],["2023-01-10",1100.0,1100.0,1100.0,1100.0,0],["2023-01-11",1100.0,1100.0,1100.0,1100.0,0],["2023-01-12",1100.0,1100.0,1100.0,1100.0,0],["2023-01-13",1100.0,1100.0,1100.0,1100.0,6200],["2023-01-16",1100.0,1100.0,1100.0,1100.0,0],["2023-01-17",1100.0,1100.0,1100.0,1100.0,0],["2023-01-18",1100.0,1100.0,1100.0,1100.0,0],["2023-01-19",1100.0,1100.0,1100.0,1100.0,0],["2023-01-27",1100.0,1100.0,1100.0,1100.0,9100],["2023-01-30",1100.0,1100.0,1100.0,1100.0,0],["2023-01-31",1100.0,1100.0,1100.0,1100.0,0],["2023-02-01",1100.0,1100.0,1100.0,1100.0,0],["2023-02-02",1100.0,1100.0,1100.0,1100.0,0],["2023-02-03",1100.0,1100.0,1000.0,1100.0,46300],["2023-02-06",1100.0,1100.0,1100.0,1100.0,0],["2023-02-07",1100.0,1100.0,1100.0,1100.0,0],["2023-02-08",1100.0,1100.0,1100.0,1100.0,0],["2023-02-09",1100.0,1100.0,1100.0,1100.0,0],["2023-02-10",1000.0,1100.0,1000.0,1100.0,65800],["2023-02-13",1100.0,1100.0,1100.0,1100.0,0],["2023-02-14",1100.0,1100.0,1100.0,1100.0,0],["2023-02-15",1100.0,1100.0,1100.0,1100.0,0],["2023-02-16",1100.0,1100.0,1100.0,1100.0,0],["2023-02-17",1100.0,1100.0,1000.0,1000.0,67000],["2023-02-20",1000.0,1000.0,1000.0,1000.0,0],["2023-02-21",1000.0,1000.0,1000.0,1000.0,0],["2023-02-22",1000.0,1000.0,1000.0,1000.0,0],["2023-02-23",1000.0,1000.0,1000.0,1000.0,0],["2023-02-24",1000.0,1100.0,1000.0,1100.0,28700],["2023-02-27",1100.0,1100.0,1100.0,1100.0,0],["2023-02-28",1100.0,1100.0,1100.0,1100.0,0],["2023-03-01",1100.0,1100.0,1100.0,1100.0,0],["2023-03-02",1100.0,1100.0,1100.0,1100.0,0],["2023-03-03",1200.0,1200.0,1200.0,1200.0,61100],["2023-03-06",1200.0,1200.0,1200.0,1200.0,0],["2023-03-07",1200.0,1200.0,1200.0,1200.0,0],["2023-03-08",1200.0,1200.0,1200.0,1200.0,0],["2023-03-09",1200.0,1200.0,1200.0,1200.0,0],["2023-03-10",1300.0,1300.0,1100.0,1300.0,137100],["2023-03-13",1300.0,1300.0,1300.0,1300.0,0],["2023-03-14",1300.0,1300.0,1300.0,1300.0,0],["2023-03-15",1300.0,1300.0,1300.0,1300.0,0],["2023-03-16",1300.0,1300.0,1300.0,1300.0,0],["2023-03-17",1400.0,1400.0,1300.0,1400.0,1098100],["2023-03-20",1400.0,1400.0,1400.0,1400.0,0],["2023-03-21",1400.0,1400.0,1400.0,1400.0,0],["2023-03-22",1400.0,1400.0,1400.0,1400.0,0],["2023-03-23",1400.0,1400.0,1400.0,1400.0,0],["2023-03-24",1600.0,1600.0,1200.0,1200.0,121200],["2023-03-27",1200.0,1200.0,1200.0,1200.0,0],["2023-03-28",1200.0,1200.0,1200.0,1200.0,0],["2023-03-29",1200.0,1200.0,1200.0,1200.0,0],["2023-03-30",1200.0,1200.0,1200.0,1200.0,0],["2023-03-31",1300.0,1300.0,1300.0,1300.0,42700],["2023-04-03",1300.0,1300.0,1300.0,1300.0,0],["2023-04-04",1300.0,1300.0,1300.0,1300.0,0],["2023-04-05",1300.0,1300.0,1300.0,1300.0,0],["2023-04-06",1300.0,1300.0,1300.0,1300.0,0],["2023-04-07",1300.0,1400.0,1300.0,1400.0,93500],["2023-04-10",1400.0,1400.0,1400.0,1400.0,0],["2023-04-11",1400.0,1400.0,1400.0,1400.0,0],["2023-04-12",1400.0,1400.0,1400.0,1400.0,0],["2023-04-13",1400.0,1400.0,1400.0,1400.0,0],["2023-04-14",1400.0,1600.0,1400.0,1600.0,179400],["2023-04-17",1600.0,1600.0,1600.0,1600.0,0],["2023-04-18",1600.0,1600.0,1600.0,1600.0,0],["2023-04-19",1600.0,1600.0,1600.0,1600.0,0],["2023-04-20",1600.0,1600.0,1600.0,1600.0,0],["2023-04-21",1700.0,1800.0,1500.0,1700.0,43000],["2023-04-24",1700.0,1700.0,1700.0,1700.0,0],["2023-04-25",1700.0,1700.0,1700.0,1700.0,0],["2023-04-26",1700.0,1700.0,1700.0,1700.0,0],["2023-04-27",1700.0,1700.0,1700.0,1700.0,0],["2023-04-28",1500.0,1600.0,1500.0,1600.0,15600],["2023-05-04",1600.0,1600.0,1600.0,1600.0,0],["2023-05-05",1800.0,1800.0,1600.0,1600.0,12000],["2023-05-08",1600.0,1600.0,1600.0,1600.0,0],["2023-05-09",1600.0,1600.0,1600.0,1600.0,0],["2023-05-10",1600.0,1600.0,1600.0,1600.0,0],["2023-05-11",1600.0,1600.0,1600.0,1600.0,0],["2023-05-12",1600.0,1800.0,1600.0,1800.0,172900],["2023-05-15",1800.0,1800.0,1800.0,1800.0,0],["2023-05-16",1800.0,1800.0,1800.0,1800.0,0],["2023-05-17",1800.0,1800.0,1800.0,1800.0,0],["2023-05-18",1800.0,1800.0,1800.0,1800.0,0],["2023-05-19",1700.0,2000.0,1700.0,2000.0,10900],["2023-05-22",1900.0,1900.0,1900.0,1900.0,0],["2023-05-23",1900.0,1900.0,1900.0,1900.0,0],["2023-05-24",1900.0,1900.0,1900.0,1900.0,0],["2023-05-25",1900.0,1900.0,1900.0,1900.0,0],["2023-05-26",2000.0,2100.0,1900.0,2100.0,104500],["2023-05-29",2100.0,2100.0,2100.0,2100.0,0],["2023-05-30",2100.0,2100.0,2100.0,2100.0,0],["2023-05-31",2100.0,2100.0,2100.0,2100.0,0],["2023-06-01",2100.0,2100.0,2100.0,2100.0,0],["2023-06-02",2100.0,2400.0,1800.0,2100.0,208200],["2023-06-05",2200.0,2200.0,2200.0,2200.0,0],["2023-06-06",2200.0,2200.0,2200.0,2200.0,0],["2023-06-07",2200.0,2200.0,2200.0,2200.0,0],["2023-06-08",2200.0,2200.0,2200.0,2200.0,0],["2023-06-09",1900.0,2500.0,1900.0,2300.0,361700],["2023-06-12",2000.0,2000.0,2000.0,2000.0,0],["2023-06-13",2000.0,2000.0,2000.0,2000.0,0],["2023-06-14",2000.0,2000.0,2000.0,2000.0,0],["2023-06-15",2000.0,2000.0,2000.0,2000.0,0],["2023-06-16",1900.0,2000.0,1700.0,1700.0,207400],["2023-06-19",1700.0,1700.0,1700.0,1700.0,0],["2023-06-20",1700.0,1700.0,1700.0,1700.0,0],["2023-06-21",1700.0,1700.0,1700.0,1700.0,0],["2023-06-22",1700.0,1700.0,1700.0,1700.0,0],["2023-06-23",1600.0,1700.0,1500.0,1500.0,157400],["2023-06-26",1500.0,1500.0,1500.0,1500.0,0],["2023-06-27",1500.0,1500.0,1500.0,1500.0,0],["2023-06-28",1500.0,1500.0,1500.0,1500.0,0],["2023-06-29",1500.0,1500.0,1500.0,1500.0,0],["2023-06-30",1500.0,1500.0,1400.0,1500.0,47000],["2023-07-03",1500.0,1500.0,1500.0,1500.0,0],["2023-07-04",1500.0,1500.0,1500.0,1500.0,0],["2023-07-05",1500.0,1500.0,1500.0,1500.0,0],["2023-07-06",1500.0,1500.0,1500.0,1500.0,0],["2023-07-07",1500.0,1500.0,1300.0,1400.0,84100],["2023-07-10",1300.0,1300.0,1300.0,1300.0,0],["2023-07-11",1300.0,1300.0,1300.0,1300.0,0],["2023-07-12",1300.0,1300.0,1300.0,1300.0,0],["2023-07-13",1300.0,1300.0,1300.0,1300.0,0],["2023-07-14",1400.0,1400.0,1200.0,1400.0,96300],["2023-07-17",1300.0,1300.0,1300.0,1300.0,0],["2023-07-18",1300.0,1300.0,1300.0,1300.0,0],["2023-07-19",1300.0,1300.0,1300.0,1300.0,0],["2023-07-20",1300.0,1300.0,1300.0,1300.0,0],["2023-07-21",1300.0,1400.0,1200.0,1400.0,295800],["2023-07-24",1200.0,1200.0,1200.0,1200.0,0],["2023-07-25",1200.0,1200.0,1200.0,1200.0,0],["2023-07-26",1200.0,1200.0,1200.0,1200.0,0],["2023-07-27",1200.0,1200.0,1200.0,1200.0,0],["2023-07-28",1200.0,1300.0,1200.0,1300.0,85000],["2023-07-31",1300.0,1300.0,1300.0,1300.0,0],["2023-08-01",1300.0,1300.0,1300.0,1300.0,0],["2023-08-02",1300.0,1300.0,1300.0,1300.0,0],["2023-08-03",1300.0,1300.0,1300.0,1300.0,0],["2023-08-04",1400.0,1400.0,1400.0,1400.0,25800],["2023-08-07",1400.0,1400.0,1400.0,1400.0,0],["2023-08-08",1400.0,1400.0,1400.0,1400.0,0],["2023-08-09",1400.0,1400.0,1400.0,1400.0,0],["2023-08-10",1400.0,1400.0,1400.0,1400.0,0],["2023-08-11",1600.0,1600.0,1600.0,1600.0,89600],["2023-08-14",1600.0,1600.0,1600.0,1600.0,0],["2023-08-15",1600.0,1600.0,1600.0,1600.0,0],["2023-08-16",1600.0,1600.0,1600.0,1600.0,0],["2023-08-17",1600.0,1600.0,1600.0,1600.0,0],["2023-08-18",1800.0,1800.0,1400.0,1800.0,347200],["2023-08-21",1800.0,1800.0,1800.0,1800.0,0],["2023-08-22",1800.0,1800.0,1800.0,1800.0,0],["2023-08-23",1800.0,1800.0,1800.0,1800.0,0],["2023-08-24",1800.0,1800.0,1800.0,1800.0,0],["2023-08-25",1900.0,2000.0,1600.0,1800.0,440400],["2023-08-28",1700.0,1700.0,1700.0,1700.0,0],["2023-08-29",1700.0,1700.0,1700.0,1700.0,0],["2023-08-30",1700.0,1700.0,1700.0,1700.0,0],["2023-08-31",1700.0,1700.0,1700.0,1700.0,0],["2023-09-05",1700.0,1700.0,1700.0,1700.0,0],["2023-09-06",1700.0,1700.0,1700.0,1700.0,0],["2023-09-07",1700.0,1700.0,1700.0,1700.0,0],["2023-09-08",1800.0,1800.0,1700.0,1800.0,130400],["2023-09-11",1800.0,1800.0,1800.0,1800.0,0],["2023-09-12",1800.0,1800.0,1800.0,1800.0,0],["2023-09-13",1800.0,1800.0,1800.0,1800.0,0],["2023-09-14",1800.0,1800.0,1800.0,1800.0,0],["2023-09-15",1600.0,1600.0,1600.0,1600.0,333800],["2023-09-18",1600.0,1600.0,1600.0,1600.0,0],["2023-09-19",1600.0,1600.0,1600.0,1600.0,0],["2023-09-20",1600.0,1600.0,1600.0,1600.0,0],["2023-09-21",1600.0,1600.0,1600.0,1600.0,0],["2023-09-22",1400.0,1600.0,1400.0,1400.0,826000],["2023-09-25",1400.0,1400.0,1400.0,1400.0,0],["2023-09-26",1400.0,1400.0,1400.0,1400.0,0],["2023-09-27",1400.0,1400.0,1400.0,1400.0,0],["2023-09-28",1400.0,1400.0,1400.0,1400.0,0],["2023-09-29",1300.0,1500.0,1200.0,1400.0,252100],["2023-10-02",1300.0,1300.0,1300.0,1300.0,0],["2023-10-03",1300.0,1300.0,1300.0,1300.0,0],["2023-10-04",1300.0,1300.0,1300.0,1300.0,0],["2023-10-05",1300.0,1300.0,1300.0,1300.0,0],["2023-10-06",1300.0,1400.0,1200.0,1400.0,330400],["2023-10-09",1300.0,1300.0,1300.0,1300.0,0],["2023-10-10",1300.0,1300.0,1300.0,1300.0,0],["2023-10-11",1300.0,1300.0,1300.0,1300.0,0],["2023-10-12",1300.0,1300.0,1300.0,1300.0,0],["2023-10-13",1400.0,1400.0,1200.0,1200.0,106100],["2023-10-16",1200.0,1200.0,1200.0,1200.0,0],["2023-10-17",1200.0,1200.0,1200.0,1200.0,0],["2023-10-18",1200.0,1200.0,1200.0,1200.0,0],["2023-10-19",1200.0,1200.0,1200.0,1200.0,0],["2023-10-20",1200.0,1300.0,1200.0,1300.0,119400],["2023-10-23",1300.0,1300.0,1300.0,1300.0,0],["2023-10-24",1300.0,1300.0,1300.0,1300.0,0],["2023-10-25",1300.0,1300.0,1300.0,1300.0,0],["2023-10-26",1300.0,1300.0,1300.0,1300.0,0],["2023-10-27",1200.0,1200.0,1200.0,1200.0,407500],["2023-10-30",1200.0,1200.0,1200.0,1200.0,0],["2023-10-31",1200.0,1200.0,1200.0,1200.0,0],["2023-11-01",1200.0,1200.0,1200.0,1200.0,0],["2023-11-02",1200.0,1200.0,1200.0,1200.0,0],["2023-11-03",1100.0,1200.0,1100.0,1200.0,331200],["2023-11-06",1100.0,1100.0,1100.0,1100.0,0],["2023-11-07",1100.0,1100.0,1100.0,1100.0,0],["2023-11-08",1100.0,1100.0,1100.0,1100.0,0],["2023-11-09",1100.0,1100.0,1100.0,1100.0,0],["2023-11-10",1100.0,1200.0,1100.0,1200.0,99100],["2023-11-13",1200.0,1200.0,1200.0,1200.0,0],["2023-11-14",1200.0,1200.0,1200.0,1200.0,0],["2023-11-15",1200.0,1200.0,1200.0,1200.0,0],["2023-11-16",1200.0,1200.0,1200.0,1200.0,0],["2023-11-17",1100.0,1200.0,1100.0,1200.0,27000],["2023-11-20",1200.0,1200.0,1200.0,1200.0,0],["2023-11-21",1200.0,1200.0,1200.0,1200.0,0],["2023-11-22",1200.0,1200.0,1200.0,1200.0,0],["2023-11-23",1200.0,1200.0,1200.0,1200.0,0],["2023-11-24",1100.0,1200.0,1100.0,1200.0,70100],["2023-11-27",1200.0,1200.0,1200.0,1200.0,0],["2023-11-28",1200.0,1200.0,1200.0,1200.0,0],["2023-11-29",1200.0,1200.0,1200.0,1200.0,0],["2023-11-30",1200.0,1200.0,1200.0,1200.0,0],["2023-12-01",1200.0,1200.0,1200.0,1200.0,83100],["2023-12-04",1200.0,1200.0,1200.0,1200.0,0],["2023-12-05",1200.0,1200.0,1200.0,1200.0,0],["2023-12-06",1200.0,1200.0,1200.0,1200.0,0],["2023-12-07",1200.0,1200.0,1200.0,1200.0,0],["2023-12-08",1200.0,1200.0,1100.0,1100.0,242500],["2023-12-11",1200.0,1200.0,1200.0,1200.0,0],["2023-12-12",1200.0,1200.0,1200.0,1200.0,0],["2023-12-13",1200.0,1200.0,1200.0,1200.0,0],["2023-12-14",1200.0,1200.0,1200.0,1200.0,0],["2023-12-15",1200.0,1200.0,1100.0,1200.0,334680],["2023-12-18",1200.0,1200.0,1200.0,1200.0,0],["2023-12-19",1200.0,1200.0,1200.0,1200.0,0],["2023-12-20",1200.0,1200.0,1200.0,1200.0,0],["2023-12-21",1200.0,1200.0,1200.0,1200.0,0],["2023-12-22",1200.0,1200.0,1100.0,1200.0,204200],["2023-12-25",1200.0,1200.0,1200.0,1200.0,0],["2023-12-26",1200.0,1200.0,1200.0,1200.0,0],["2023-12-27",1200.0,1200.0,1200.0,1200.0,0],["2023-12-28",1200.0,1200.0,1200.0,1200.0,0],["2023-12-29",1200.0,1300.0,1100.0,1100.0,122600],["2024-01-02",1200.0,1200.0,1200.0,1200.0,0],["2024-01-03",1200.0,1200.0,1200.0,1200.0,0],["2024-01-04",1200.0,1200.0,1200.0,1200.0,0],["2024-01-05",1100.0,1300.0,1100.0,1200.0,8500],["2024-01-08",1200.0,1200.0,1200.0,1200.0,0],["2024-01-09",1200.0,1200.0,1200.0,1200.0,0],["2024-01-10",1200.0,1200.0,1200.0,1200.0,0],["2024-01-11",1200.0,1200.0,1200.0,1200.0,0],["2024-01-12",1300.0,1300.0,1100.0,1200.0,137800],["2024-01-15",1100.0,1100.0,1100.0,1100.0,0],["2024-01-16",1100.0,1100.0,1100.0,1100.0,0],["2024-01-17",1100.0,1100.0,1100.0,1100.0,0],["2024-01-18",1100.0,1100.0,1100.0,1100.0,0],["2024-01-19",1100.0,1100.0,1100.0,1100.0,63800],["2024-01-22",1100.0,1100.0,1100.0,1100.0,0],["2024-01-23",1100.0,1100.0,1100.0,1100.0,0],["2024-01-24",1100.0,1100.0,1100.0,1100.0,0],["2024-01-25",1100.0,1100.0,1100.0,1100.0,0],["2024-01-26",1200.0,1200.0,1100.0,1100.0,139400],["2024-01-29",1100.0,1100.0,1100.0,1100.0,0],["2024-01-30",1100.0,1100.0,1100.0,1100.0,0],["2024-01-31",1100.0,1100.0,1100.0,1100.0,0],["2024-02-01",1100.0,1100.0,1100.0,1100.0,0],["2024-02-02",1100.0,1200.0,1100.0,1100.0,199000],["2024-02-05",1100.0,1100.0,1100.0,1100.0,0],["2024-02-06",1100.0,1100.0,1100.0,1100.0,0],["2024-02-07",1100.0,1100.0,1100.0,1100.0,0],["2024-02-15",1100.0,1100.0,1100.0,1100.0,0],["2024-02-16",1200.0,1200.0,1100.0,1200.0,133300],["2024-02-19",1200.0,1200.0,1200.0,1200.0,0],["2024-02-20",1200.0,1200.0,1200.0,1200.0,0],["2024-02-21",1200.0,1200.0,1200.0,1200.0,0],["2024-02-22",1200.0,1200.0,1200.0,1200.0,0],["2024-02-23",1200.0,1300.0,1200.0,1300.0,397200],["2024-02-26",1300.0,1300.0,1300.0,1300.0,0],["2024-02-27",1300.0,1300.0,1300.0,1300.0,0],["2024-02-28",1300.0,1300.0,1300.0,1300.0,0],["2024-02-29",1300.0,1300.0,1300.0,1300.0,0],["2024-03-01",1400.0,1400.0,1400.0,1400.0,38800],["2024-03-04",1400.0,1400.0,1400.0,1400.0,0],["2024-03-05",1400.0,1400.0,1400.0,1400.0,0],["2024-03-06",1400.0,1400.0,1400.0,1400.0,0],["2024-03-07",1400.0,1400.0,1400.0,1400.0,0],["2024-03-08",1600.0,1600.0,1300.0,1300.0,564900],["2024-03-11",1400.0,1400.0,1400.0,1400.0,0],["2024-03-12",1400.0,1400.0,1400.0,1400.0,0],["2024-03-13",1400.0,1400.0,1400.0,1400.0,0],["2024-03-14",1400.0,1400.0,1400.0,1400.0,0],["2024-03-15",1600.0,1600.0,1600.0,1600.0,182500],["2024-03-18",1600.0,1600.0,1600.0,1600.0,0],["2024-03-19",1600.0,1600.0,1600.0,1600.0,0],["2024-03-20",1800.0,1800.0,1800.0,1800.0,7200],["2024-03-21",2000.0,2000.0,2000.0,2000.0,15200],["2024-03-22",2300.0,2300.0,2200.0,2300.0,885400],["2024-03-25",2600.0,2600.0,2500.0,2600.0,274100],["2024-03-26",2800.0,2900.0,2700.0,2900.0,378000],["2024-03-27",3300.0,3300.0,3300.0,3300.0,217300],["2024-03-28",3700.0,3700.0,3700.0,3700.0,46300],["2024-03-29",4200.0,4200.0,3200.0,3900.0,835900],["2024-04-01",4200.0,4200.0,3300.0,3500.0,514800],["2024-04-02",3400.0,3600.0,3200.0,3400.0,163300],["2024-04-03",3300.0,3400.0,3000.0,3200.0,249500],["2024-04-04",3000.0,3100.0,2800.0,2900.0,436900],["2024-04-05",2900.0,2900.0,2500.0,2500.0,702900],["2024-04-08",2600.0,2600.0,2300.0,2300.0,547600],["2024-04-09",2300.0,2500.0,2100.0,2400.0,157400],["2024-04-10",2400.0,2400.0,2200.0,2200.0,183900],["2024-04-11",2200.0,2300.0,2100.0,2200.0,109200],["2024-04-12",2200.0,2300.0,2100.0,2100.0,116400],["2024-04-15",2100.0,2300.0,2000.0,2100.0,129500],["2024-04-16",2100.0,2100.0,1900.0,2000.0,232300],["2024-04-17",2000.0,2100.0,2000.0,2100.0,32800],["2024-04-19",2000.0,2000.0,1900.0,1900.0,49600],["2024-04-22",2000.0,2000.0,1900.0,2000.0,36100],["2024-04-23",2000.0,2000.0,1800.0,1900.0,89700],["2024-04-24",1900.0,2000.0,1900.0,1900.0,18300],["2024-04-25",2000.0,2000.0,1900.0,1900.0,44800],["2024-04-26",1900.0,1900.0,1800.0,1800.0,108800],["2024-05-02",1800.0,1900.0,1800.0,1800.0,16500],["2024-05-03",1800.0,2000.0,1800.0,1900.0,102000],["2024-05-06",2000.0,2100.0,2000.0,2100.0,93000],["2024-05-07",2300.0,2400.0,2300.0,2400.0,266800],["2024-05-08",2600.0,2600.0,2200.0,2300.0,308600],["2024-05-09",2300.0,2400.0,2200.0,2300.0,210700],["2024-05-10",2300.0,2300.0,2100.0,2200.0,177000],["2024-05-13",2200.0,2300.0,2200.0,2200.0,200200],["2024-05-14",2300.0,2400.0,2200.0,2400.0,148700],["2024-05-15",2400.0,2600.0,2400.0,2600.0,395000],["2024-05-16",2800.0,2900.0,2800.0,2900.0,925100],["2024-05-17",2900.0,3100.0,2500.0,2600.0,366200],["2024-05-20",2700.0,2700.0,2500.0,2700.0,316600],["2024-05-21",2700.0,2900.0,2700.0,2900.0,449600],["2024-05-22",3000.0,3000.0,2700.0,2800.0,283200],["2024-05-23",2800.0,2900.0,2600.0,2700.0,384900],["2024-05-24",2700.0,2800.0,2600.0,2700.0,244600],["2024-05-27",2700.0,2900.0,2700.0,2800.0,108600],["2024-05-28",2800.0,2900.0,2700.0,2700.0,139900],["2024-05-29",2700.0,2800.0,2700.0,2700.0,203600],["2024-05-30",2700.0,2900.0,2700.0,2800.0,336800],["2024-05-31",2900.0,3200.0,2900.0,3200.0,828100],["2024-06-03",3100.0,3500.0,3100.0,3500.0,524700],["2024-06-04",3800.0,4000.0,3800.0,4000.0,706300],["2024-06-05",4400.0,4600.0,4400.0,4600.0,354900],["2024-06-06",5200.0,5200.0,5000.0,5200.0,445600],["2024-06-07",5500.0,5900.0,5500.0,5900.0,188700],["2024-06-10",6700.0,6700.0,6700.0,6700.0,264200],["2024-06-11",7300.0,7700.0,5700.0,6600.0,1939500],["2024-06-12",6700.0,6700.0,5700.0,6300.0,549000],["2024-06-13",6300.0,6300.0,5200.0,5800.0,180500],["2024-06-14",5800.0,6200.0,5400.0,5600.0,831300],["2024-06-17",5600.0,5600.0,5200.0,5600.0,81400],["2024-06-18",5600.0,5700.0,4700.0,4700.0,852300],["2024-06-19",4800.0,5000.0,4400.0,4900.0,205300],["2024-06-20",4600.0,5200.0,4600.0,5200.0,544200],["2024-06-21",5500.0,5800.0,5100.0,5400.0,224400],["2024-06-24",5400.0,5400.0,4600.0,4800.0,408900],["2024-06-25",4800.0,4800.0,4500.0,4700.0,122500],["2024-06-26",4700.0,4800.0,4400.0,4700.0,103600],["2024-06-27",4400.0,4600.0,4100.0,4400.0,191300],["2024-06-28",4300.0,4300.0,3700.0,3700.0,970100],["2024-07-01",3700.0,3900.0,3400.0,3600.0,233100],["2024-07-02",3700.0,4000.0,3700.0,4000.0,756300],["2024-07-03",4000.0,4400.0,4000.0,4400.0,289700],["2024-07-04",4600.0,5000.0,4200.0,4800.0,717400],["2024-07-05",4800.0,4800.0,4100.0,4400.0,246000],["2024-07-08",4400.0,4500.0,4000.0,4300.0,434600],["2024-07-09",4400.0,4400.0,4000.0,4100.0,276100],["2024-07-10",4100.0,4300.0,4100.0,4200.0,176000],["2024-07-11",4300.0,4300.0,4000.0,4100.0,183900],["2024-07-12",4200.0,4200.0,3900.0,4100.0,196300],["2024-07-15",4100.0,4200.0,3900.0,4000.0,162100],["2024-07-16",4100.0,4100.0,3900.0,3900.0,265900],["2024-07-17",3900.0,4000.0,3700.0,3800.0,255500],["2024-07-18",3800.0,3900.0,3700.0,3800.0,176300],["2024-07-19",3800.0,3800.0,3400.0,3500.0,310700],["2024-07-22",3500.0,3600.0,3200.0,3500.0,133700],["2024-07-23",3400.0,3900.0,3400.0,3900.0,588600],["2024-07-24",4000.0,4200.0,3800.0,3900.0,190700],["2024-07-25",4000.0,4000.0,3500.0,3600.0,369100],["2024-07-26",3600.0,3800.0,3600.0,3800.0,73100],["2024-07-29",3800.0,3900.0,3600.0,3800.0,158600],["2024-07-30",3800.0,3800.0,3500.0,3600.0,154900],["2024-07-31",3600.0,3700.0,3500.0,3600.0,145000],["2024-08-01",3700.0,3700.0,3300.0,3400.0,172400],["2024-08-02",3400.0,3800.0,3300.0,3700.0,208000],["2024-08-05",3500.0,3600.0,3200.0,3200.0,237500],["2024-08-06",3500.0,3500.0,3300.0,3500.0,117800],["2024-08-07",3500.0,3500.0,3300.0,3400.0,84800],["2024-08-08",3400.0,3500.0,3300.0,3300.0,48300],["2024-08-09",3300.0,3500.0,3300.0,3400.0,69200],["2024-08-12",3400.0,3400.0,3200.0,3300.0,141400],["2024-08-13",3300.0,3400.0,3100.0,3400.0,167800],["2024-08-14",3400.0,3400.0,3200.0,3300.0,70700],["2024-08-15",3200.0,3300.0,3100.0,3200.0,112300],["2024-08-16",3200.0,3400.0,3100.0,3300.0,155200],["2024-08-19",3200.0,3600.0,3100.0,3600.0,292600],["2024-08-20",3800.0,4000.0,3600.0,3700.0,204000],["2024-08-21",3600.0,3700.0,3400.0,3700.0,233400],["2024-08-22",3800.0,3800.0,3400.0,3600.0,55500],["2024-08-23",3600.0,3600.0,3300.0,3400.0,211000],["2024-08-26",3500.0,3600.0,3400.0,3500.0,90300],["2024-08-27",3500.0,3500.0,3300.0,3300.0,72800],["2024-08-28",3400.0,3400.0,3200.0,3400.0,68800],["2024-08-29",3400.0,3400.0,3200.0,3200.0,26100],["2024-08-30",3300.0,3400.0,3200.0,3300.0,48400],["2024-09-04",3200.0,3300.0,3100.0,3200.0,109100],["2024-09-05",3300.0,3300.0,3100.0,3200.0,61000],["2024-09-06",3200.0,3200.0,3000.0,3000.0,130600],["2024-09-09",3100.0,3100.0,3000.0,3000.0,80300],["2024-09-10",3000.0,3000.0,2900.0,3000.0,86000],["2024-09-11",2900.0,3100.0,2800.0,3100.0,83900],["2024-09-12",3000.0,3100.0,2900.0,3100.0,73000],["2024-09-13",3100.0,3100.0,2900.0,3000.0,136400],["2024-09-16",3000.0,3100.0,3000.0,3100.0,87500],["2024-09-17",3100.0,3200.0,3000.0,3100.0,73200],["2024-09-18",3100.0,3500.0,3100.0,3500.0,489100],["2024-09-19",3500.0,3800.0,3400.0,3400.0,169100],["2024-09-20",3300.0,3500.0,3100.0,3300.0,161500],["2024-09-23",3300.0,3300.0,3100.0,3200.0,335500],["2024-09-24",3200.0,3400.0,3100.0,3300.0,148200],["2024-09-25",3300.0,3600.0,3300.0,3600.0,406900],["2024-09-26",3700.0,3700.0,3200.0,3500.0,394800],["2024-09-27",3500.0,3600.0,3200.0,3400.0,204000],["2024-09-30",3300.0,3400.0,3200.0,3400.0,157700],["2024-10-01",3200.0,3500.0,3200.0,3500.0,174300],["2024-10-02",3300.0,3300.0,3200.0,3300.0,92100],["2024-10-03",3300.0,3300.0,3200.0,3200.0,148400],["2024-10-04",3300.0,3300.0,3200.0,3300.0,45100],["2024-10-07",3200.0,3300.0,3200.0,3200.0,51700],["2024-10-08",3200.0,3300.0,3100.0,3200.0,70600],["2024-10-09",3200.0,3200.0,3100.0,3100.0,107100],["2024-10-10",3100.0,3300.0,3100.0,3200.0,51400],["2024-10-11",3200.0,3200.0,3100.0,3100.0,13100],["2024-10-14",3200.0,3200.0,3100.0,3200.0,40900],["2024-10-15",3100.0,3300.0,3100.0,3200.0,34400],["2024-10-16",3100.0,3200.0,3100.0,3200.0,61300],["2024-10-17",3200.0,3200.0,3100.0,3100.0,20700],["2024-10-18",3100.0,3200.0,3100.0,3200.0,22400],["2024-10-21",3100.0,3200.0,3000.0,3100.0,52400],["2024-10-22",3000.0,3100.0,3000.0,3000.0,62400],["2024-10-23",3000.0,3100.0,3000.0,3100.0,87700],["2024-10-24",3100.0,3400.0,3100.0,3400.0,567700],["2024-10-25",3400.0,3400.0,3200.0,3200.0,24000],["2024-10-28",3200.0,3300.0,3000.0,3100.0,151700],["2024-10-29",3100.0,3200.0,3100.0,3100.0,105500],["2024-10-30",3100.0,3200.0,3100.0,3200.0,73200],["2024-10-31",3100.0,3200.0,3100.0,3100.0,50700],["2024-11-01",3100.0,3100.0,3000.0,3100.0,94200],["2024-11-04",3000.0,3100.0,3000.0,3100.0,33300],["2024-11-05",3100.0,3100.0,2900.0,3000.0,187600],["2024-11-06",2900.0,3100.0,2900.0,3100.0,43300],["2024-11-07",3100.0,3100.0,2900.0,3000.0,98100],["2024-11-08",3100.0,3100.0,2900.0,3100.0,105200],["2024-11-11",3000.0,3100.0,3000.0,3100.0,105100],["2024-11-12",3000.0,3100.0,3000.0,3000.0,19800],["2024-11-13",3000.0,3000.0,2900.0,3000.0,80000],["2024-11-14",3100.0,3100.0,2900.0,2900.0,75800],["2024-11-15",3000.0,3000.0,2900.0,2900.0,23600],["2024-11-18",3000.0,3000.0,2800.0,3000.0,30100],["2024-11-19",2900.0,3000.0,2900.0,2900.0,15400],["2024-11-20",2800.0,2900.0,2800.0,2900.0,33200],["2024-11-21",3000.0,3000.0,2800.0,2900.0,63000],["2024-11-22",2900.0,2900.0,2800.0,2900.0,45900],["2024-11-25",2900.0,3000.0,2900.0,3000.0,126300],["2024-11-26",3000.0,3100.0,2900.0,2900.0,31800],["2024-11-27",3100.0,3100.0,2900.0,2900.0,79200],["2024-11-28",3000.0,3000.0,2900.0,3000.0,25100],["2024-11-29",2900.0,3000.0,2900.0,2900.0,125300],["2024-12-02",2900.0,2900.0,2800.0,2900.0,32300],["2024-12-03",2900.0,2900.0,2800.0,2900.0,51500],["2024-12-04",2800.0,2900.0,2800.0,2900.0,36400],["2024-12-05",2800.0,2900.0,2800.0,2800.0,49700],["2024-12-06",2800.0,2900.0,2800.0,2800.0,29400],["2024-12-09",2900.0,2900.0,2800.0,2900.0,5500],["2024-12-10",2900.0,2900.0,2800.0,2800.0,38500],["2024-12-11",2800.0,2900.0,2800.0,2900.0,71100],["2024-12-12",2800.0,2900.0,2800.0,2800.0,78000],["2024-12-13",2800.0,3000.0,2800.0,2900.0,156900],["2024-12-16",2900.0,3000.0,2800.0,2900.0,32700],["2024-12-17",2900.0,2900.0,2800.0,2900.0,79200],["2024-12-18",2900.0,3000.0,2900.0,3000.0,147600],["2024-12-19",2900.0,3000.0,2800.0,2900.0,30700],["2024-12-20",2800.0,2900.0,2800.0,2800.0,50400],["2024-12-23",2800.0,2900.0,2800.0,2800.0,86700],["2024-12-24",2800.0,2800.0,2800.0,2800.0,14600],["2024-12-25",2700.0,2900.0,2700.0,2900.0,89100],["2024-12-26",2900.0,3200.0,2900.0,3200.0,308400],["2024-12-27",3200.0,3200.0,2900.0,2900.0,62400],["2024-12-30",3000.0,3000.0,2800.0,2900.0,123600],["2024-12-31",2800.0,2900.0,2800.0,2900.0,86400],["2025-01-02",2900.0,2900.0,2800.0,2800.0,34200],["2025-01-03",2900.0,2900.0,2800.0,2900.0,37800],["2025-01-06",2900.0,3100.0,2800.0,2900.0,255500],["2025-01-07",2900.0,3000.0,2800.0,2900.0,96600],["2025-01-08",2900.0,3200.0,2800.0,3200.0,198100],["2025-01-09",3200.0,3400.0,3100.0,3400.0,386100],["2025-01-10",3600.0,3700.0,3500.0,3700.0,495200],["2025-01-13",3700.0,3700.0,3200.0,3200.0,325500],["2025-01-14",3200.0,3300.0,2900.0,2900.0,387100],["2025-01-15",3000.0,3000.0,2700.0,3000.0,568400],["2025-01-16",3000.0,3000.0,2800.0,3000.0,143600],["2025-01-17",3000.0,3000.0,2800.0,2900.0,67300],["2025-01-20",2900.0,3200.0,2800.0,3100.0,324900],["2025-01-21",3100.0,3100.0,2900.0,3000.0,135100],["2025-01-22",3000.0,3000.0,2800.0,3000.0,182700],["2025-01-23",3000.0,3100.0,2900.0,3100.0,224300],["2025-01-24",3100.0,3100.0,2900.0,3100.0,181800],["2025-02-03",3100.0,3100.0,2900.0,3000.0,81500],["2025-02-04",3000.0,3000.0,2900.0,3000.0,236700],["2025-02-05",3000.0,3100.0,2900.0,3100.0,128000],["2025-02-06",3100.0,3400.0,3000.0,3400.0,395100],["2025-02-07",3500.0,3700.0,3300.0,3500.0,824200],["2025-02-10",3500.0,3600.0,3100.0,3500.0,442800],["2025-02-11",3400.0,3700.0,3400.0,3700.0,495300],["2025-02-12",3700.0,3800.0,3400.0,3500.0,96200],["2025-02-13",3600.0,3600.0,3200.0,3200.0,331500],["2025-02-14",3300.0,3700.0,3300.0,3700.0,416400],["2025-02-17",3700.0,4100.0,3700.0,4100.0,364200],["2025-02-18",4500.0,4600.0,3800.0,4200.0,804800],["2025-02-19",4300.0,4800.0,4300.0,4700.0,782000],["2025-02-20",4700.0,4700.0,4200.0,4300.0,238500],["2025-02-21",4500.0,4500.0,4000.0,4200.0,572700],["2025-02-24",4200.0,4200.0,3500.0,3800.0,779700],["2025-02-25",3800.0,3900.0,3600.0,3700.0,188500],["2025-02-26",3700.0,3900.0,3700.0,3800.0,159400],["2025-02-27",3800.0,3900.0,3600.0,3700.0,203700],["2025-02-28",3700.0,4100.0,3600.0,4000.0,478300],["2025-03-03",4000.0,4100.0,3900.0,3900.0,132400],["2025-03-04",3900.0,3900.0,3700.0,3900.0,247700],["2025-03-05",3800.0,3900.0,3600.0,3800.0,261500],["2025-03-06",3800.0,3900.0,3700.0,3900.0,95500],["2025-03-07",3900.0,4000.0,3800.0,3900.0,55900],["2025-03-10",3900.0,3900.0,3700.0,3800.0,101900],["2025-03-11",3700.0,3700.0,3500.0,3700.0,233700],["2025-03-12",3600.0,3600.0,3400.0,3500.0,152400],["2025-03-13",3500.0,3600.0,3400.0,3600.0,104800],["2025-03-14",3500.0,4000.0,3500.0,3800.0,427500],["2025-03-17",3800.0,3800.0,3500.0,3600.0,137900],["2025-03-18",3600.0,3700.0,3400.0,3600.0,123700],["2025-03-19",3500.0,3600.0,3400.0,3600.0,212300],["2025-03-20",3500.0,3600.0,3400.0,3500.0,99000],["2025-03-21",3400.0,3400.0,3300.0,3400.0,221800],["2025-03-24",3400.0,3600.0,3300.0,3400.0,167100],["2025-03-25",3500.0,3600.0,3400.0,3500.0,198400],["2025-03-26",3600.0,3600.0,3400.0,3500.0,123600],["2025-03-27",3500.0,3500.0,3300.0,3500.0,77200],["2025-03-28",3500.0,3600.0,3400.0,3600.0,121000],["2025-03-31",3500.0,3600.0,3400.0,3500.0,45900],["2025-04-01",3500.0,3600.0,3500.0,3600.0,39000],["2025-04-02",3600.0,3700.0,3500.0,3700.0,131900],["2025-04-03",3600.0,3600.0,3100.0,3100.0,411400],["2025-04-04",2900.0,3200.0,2900.0,3100.0,185800],["2025-04-08",3000.0,3300.0,2700.0,2800.0,300200],["2025-04-09",2700.0,2900.0,2600.0,2800.0,142900],["2025-04-10",2800.0,3100.0,2800.0,3100.0,62900],["2025-04-11",3200.0,3200.0,2900.0,3100.0,323000],["2025-04-14",3100.0,3200.0,2900.0,3100.0,120600],["2025-04-15",3100.0,3100.0,2900.0,2900.0,29700],["2025-04-16",3100.0,3100.0,2900.0,3000.0,23900],["2025-04-17",2900.0,3100.0,2900.0,3100.0,60800],["2025-04-18",3100.0,3100.0,2900.0,3000.0,106900],["2025-04-21",3000.0,3200.0,2900.0,3100.0,239400],["2025-04-22",3100.0,3100.0,2900.0,3000.0,181700],["2025-04-23",3000.0,3100.0,2900.0,3000.0,72900],["2025-04-24",3000.0,3000.0,2800.0,2900.0,208400],["2025-04-25",2900.0,3000.0,2800.0,2900.0,150400],["2025-04-28",2900.0,3000.0,2900.0,3000.0,41900],["2025-04-29",2900.0,3000.0,2900.0,3000.0,75900],["2025-05-05",2900.0,2900.0,2800.0,2900.0,104200],["2025-05-06",2900.0,3000.0,2900.0,3000.0,95600],["2025-05-07",3000.0,3000.0,2800.0,2900.0,49500],["2025-05-08",3000.0,3000.0,2800.0,2900.0,17900],["2025-05-09",3000.0,3100.0,2900.0,3100.0,103600],["2025-05-12",3000.0,3100.0,3000.0,3100.0,50600],["2025-05-13",3000.0,3200.0,3000.0,3100.0,39300],["2025-05-14",3200.0,3400.0,3100.0,3200.0,160800],["2025-05-15",3200.0,3200.0,3100.0,3200.0,77700],["2025-05-16",3200.0,3200.0,3100.0,3200.0,109700],["2025-05-19",3100.0,3200.0,3000.0,3100.0,165800],["2025-05-20",3100.0,3100.0,2900.0,3000.0,97600],["2025-05-21",3000.0,3100.0,2900.0,3000.0,110000],["2025-05-22",3000.0,3100.0,2900.0,3100.0,120100],["2025-05-23",3000.0,3000.0,2900.0,3000.0,76800],["2025-05-26",3000.0,3000.0,2900.0,3000.0,42400],["2025-05-27",3000.0,3000.0,2900.0,3000.0,29300],["2025-05-28",3000.0,3000.0,2900.0,2900.0,179700],["2025-05-29",2900.0,3000.0,2900.0,3000.0,86000],["2025-05-30",2900.0,2900.0,2900.0,2900.0,71000],["2025-06-02",2900.0,3000.0,2900.0,3000.0,85600],["2025-06-03",3000.0,3100.0,3000.0,3100.0,115200],["2025-06-04",2900.0,3000.0,2900.0,3000.0,316100],["2025-06-05",3000.0,3000.0,2900.0,2900.0,97100],["2025-06-06",2800.0,3000.0,2800.0,2900.0,101300],["2025-06-09",2900.0,2900.0,2800.0,2900.0,87700],["2025-06-10",2900.0,2900.0,2800.0,2900.0,14200],["2025-06-11",2900.0,2900.0,2800.0,2900.0,19400],["2025-06-12",2900.0,2900.0,2800.0,2800.0,15600],["2025-06-13",2800.0,2900.0,2800.0,2900.0,120000],["2025-06-16",2800.0,2900.0,2800.0,2800.0,66700],["2025-06-17",2800.0,2900.0,2800.0,2900.0,16400],["2025-06-18",2900.0,2900.0,2800.0,2900.0,19300],["2025-06-19",2900.0,2900.0,2800.0,2800.0,89200],["2025-06-20",2900.0,2900.0,2800.0,2800.0,69000],["2025-06-23",2800.0,2900.0,2800.0,2800.0,59000],["2025-06-24",2900.0,2900.0,2800.0,2800.0,23300],["2025-06-25",2800.0,2800.0,2800.0,2800.0,77900],["2025-06-26",2800.0,2800.0,2700.0,2800.0,62200],["2025-06-27",2800.0,2800.0,2700.0,2800.0,27900],["2025-06-30",2800.0,2800.0,2700.0,2700.0,5600],["2025-07-01",2700.0,2800.0,2700.0,2700.0,30600],["2025-07-02",2800.0,2800.0,2800.0,2800.0,2700],["2025-07-03",2800.0,2800.0,2700.0,2800.0,15000],["2025-07-04",2800.0,2800.0,2700.0,2700.0,56000],["2025-07-07",2700.0,2900.0,2700.0,2800.0,116800],["2025-07-08",2800.0,2900.0,2700.0,2900.0,59100],["2025-07-09",2900.0,2900.0,2800.0,2800.0,99500],["2025-07-10",2800.0,3000.0,2800.0,2900.0,200500],["2025-07-11",2900.0,3000.0,2800.0,2800.0,129500],["2025-07-14",2900.0,3100.0,2800.0,3100.0,360600],["2025-07-15",3100.0,3300.0,3100.0,3200.0,269900],["2025-07-16",3100.0,3200.0,3000.0,3200.0,110400],["2025-07-17",3200.0,3200.0,3000.0,3200.0,185700],["2025-07-18",3200.0,3200.0,2900.0,3000.0,205200],["2025-07-21",3100.0,3100.0,2900.0,3000.0,76200],["2025-07-22",3000.0,3000.0,2900.0,3000.0,193700],["2025-07-23",2900.0,3000.0,2900.0,3000.0,87900],["2025-07-24",2900.0,2900.0,2800.0,2900.0,77300],["2025-07-25",3000.0,3000.0,2800.0,2900.0,81700],["2025-07-28",2900.0,3000.0,2800.0,2900.0,248100],["2025-07-29",2900.0,3000.0,2800.0,2800.0,305800],["2025-07-30",2900.0,2900.0,2800.0,2800.0,99700],["2025-07-31",2800.0,2900.0,2800.0,2900.0,106400],["2025-08-01",2900.0,2900.0,2700.0,2700.0,117700],["2025-08-04",2700.0,2900.0,2700.0,2900.0,111900],["2025-08-05",2900.0,2900.0,2800.0,2800.0,99000],["2025-08-06",2800.0,2800.0,2700.0,2700.0,226700],["2025-08-07",2700.0,2800.0,2700.0,2800.0,18400],["2025-08-08",2800.0,2800.0,2700.0,2700.0,77200],["2025-08-11",2700.0,2900.0,2700.0,2800.0,260300],["2025-08-12",2900.0,2900.0,2800.0,2800.0,56100],["2025-08-13",2800.0,2800.0,2700.0,2800.0,79900],["2025-08-14",2800.0,3000.0,2700.0,2900.0,364900],["2025-08-15",2900.0,3000.0,2800.0,2800.0,55500],["2025-08-18",2900.0,2900.0,2800.0,2800.0,220600],["2025-08-19",2900.0,3200.0,2900.0,3100.0,384500],["2025-08-20",3100.0,3100.0,2900.0,2900.0,284400],["2025-08-21",3000.0,3000.0,2800.0,2900.0,205800],["2025-08-22",2900.0,2900.0,2800.0,2800.0,243000],["2025-08-25",2800.0,2800.0,2700.0,2800.0,55700],["2025-08-26",2800.0,2900.0,2800.0,2900.0,89600],["2025-08-27",2900.0,2900.0,2800.0,2900.0,22900],["2025-08-28",2800.0,2900.0,2800.0,2800.0,76200],["2025-08-29",2800.0,2900.0,2800.0,2800.0,54300],["2025-09-03",2800.0,2900.0,2800.0,2800.0,76200],["2025-09-04",2800.0,2800.0,2800.0,2800.0,74600],["2025-09-05",2800.0,2900.0,2800.0,2800.0,83000],["2025-09-08",2800.0,2800.0,2700.0,2800.0,194200],["2025-09-09",2700.0,2800.0,2700.0,2700.0,133900],["2025-09-10",2700.0,2700.0,2700.0,2700.0,1100],["2025-09-11",2700.0,2800.0,2700.0,2700.0,47300],["2025-09-12",2700.0,2800.0,2700.0,2700.0,18500],["2025-09-15",2700.0,2800.0,2700.0,2700.0,37900],["2025-09-16",2700.0,2800.0,2700.0,2700.0,60200],["2025-09-17",2700.0,2700.0,2600.0,2600.0,106900],["2025-09-18",2700.0,2700.0,2600.0,2600.0,52300],["2025-09-19",2600.0,2700.0,2600.0,2600.0,58600],["2025-09-22",2700.0,2700.0,2500.0,2600.0,52500],["2025-09-23",2600.0,2700.0,2600.0,2600.0,24300],["2025-09-24",2600.0,2700.0,2500.0,2700.0,31200],["2025-09-25",2600.0,2600.0,2600.0,2600.0,22600],["2025-09-26",2700.0,2700.0,2600.0,2600.0,13000],["2025-09-29",2700.0,2700.0,2500.0,2600.0,74300],["2025-09-30",2500.0,2600.0,2500.0,2600.0,137400],["2025-10-01",2600.0,2600.0,2600.0,2600.0,33200],["2025-10-02",2500.0,2600.0,2500.0,2500.0,27000],["2025-10-03",2500.0,2500.0,2500.0,2500.0,47500],["2025-10-06",2500.0,2600.0,2500.0,2600.0,35700],["2025-10-07",2600.0,2600.0,2500.0,2500.0,20600],["2025-10-08",2500.0,2600.0,2500.0,2600.0,14400],["2025-10-09",2600.0,2600.0,2500.0,2500.0,5200],["2025-10-10",2500.0,2600.0,2500.0,2600.0,54000],["2025-10-13",2500.0,2700.0,2500.0,2600.0,90300],["2025-10-14",2600.0,2700.0,2500.0,2600.0,91000],["2025-10-15",2600.0,2600.0,2500.0,2500.0,47200],["2025-10-16",2600.0,2600.0,2500.0,2500.0,107900],["2025-10-17",2500.0,2500.0,2400.0,2500.0,15400],["2025-10-20",2400.0,2600.0,2400.0,2400.0,133900],["2025-10-21",2400.0,2600.0,2400.0,2600.0,171000],["2025-10-22",2500.0,2700.0,2500.0,2600.0,134400],["2025-10-23",2600.0,2700.0,2500.0,2700.0,79300],["2025-10-24",2600.0,2600.0,2500.0,2500.0,1220500],["2025-10-27",2500.0,2700.0,2500.0,2600.0,3693035],["2025-10-28",2600.0,2700.0,2600.0,2600.0,1912845],["2025-10-29",2600.0,2700.0,2600.0,2700.0,1601815],["2025-10-30",2700.0,2800.0,2600.0,2600.0,25600],["2025-10-31",2600.0,2800.0,2600.0,2800.0,95800],["2025-11-03",2800.0,2800.0,2700.0,2700.0,20900],["2025-11-04",2700.0,2900.0,2700.0,2800.0,364300],["2025-11-05",2800.0,2800.0,2700.0,2700.0,286000],["2025-11-06",2700.0,2700.0,2600.0,2700.0,549675],["2025-11-07",2600.0,3000.0,2600.0,2900.0,313500],["2025-11-10",2900.0,2900.0,2900.0,2900.0,46400],["2025-11-11",2900.0,3100.0,2900.0,3000.0,135100],["2025-11-12",3000.0,3100.0,3000.0,3000.0,52700],["2025-11-13",3000.0,3000.0,3000.0,3000.0,8800],["2025-11-14",2900.0,3100.0,2900.0,3000.0,109600],["2025-11-17",3000.0,3400.0,2900.0,3400.0,423100],["2025-11-18",3500.0,3600.0,3400.0,3400.0,870550],["2025-11-19",3500.0,3800.0,3200.0,3600.0,595200],["2025-11-20",3500.0,3500.0,3400.0,3400.0,17400],["2025-11-21",3400.0,3900.0,3400.0,3900.0,325700],["2025-11-24",4000.0,4000.0,3700.0,3800.0,27500],["2025-11-25",3700.0,3800.0,3500.0,3700.0,108000],["2025-11-26",3500.0,3800.0,3500.0,3700.0,329700],["2025-11-27",3900.0,4100.0,3800.0,4100.0,892110],["2025-11-28",4100.0,4700.0,4100.0,4700.0,431400],["2025-12-01",5100.0,5400.0,4300.0,4700.0,787100],["2025-12-02",4600.0,4600.0,4300.0,4300.0,931900],["2025-12-03",4300.0,4900.0,4000.0,4800.0,506400],["2025-12-04",4500.0,5100.0,4500.0,5100.0,251900],["2025-12-05",5400.0,5800.0,5300.0,5800.0,1028700],["2025-12-08",5900.0,6500.0,5200.0,5700.0,1046700],["2025-12-09",6100.0,6300.0,5200.0,5400.0,392700],["2025-12-10",5400.0,5700.0,4900.0,4900.0,469900],["2025-12-11",5000.0,5000.0,4400.0,4500.0,805800],["2025-12-12",4400.0,4700.0,4200.0,4500.0,207100],["2025-12-15",4500.0,4800.0,4400.0,4700.0,259300],["2025-12-16",4700.0,4900.0,4500.0,4700.0,166000],["2025-12-17",4600.0,4900.0,4600.0,4600.0,137800],["2025-12-18",4700.0,5000.0,4500.0,5000.0,195300],["2025-12-19",5000.0,5400.0,5000.0,5400.0,650800],["2025-12-22",5400.0,6000.0,5400.0,6000.0,468900],["2025-12-23",6200.0,6700.0,5900.0,6400.0,593400],["2025-12-24",6500.0,7000.0,6000.0,6300.0,276700],["2025-12-25",6300.0,6500.0,5800.0,6000.0,177400],["2025-12-26",6000.0,6100.0,5500.0,6000.0,258500],["2025-12-29",6000.0,6400.0,6000.0,6300.0,164800],["2025-12-30",6300.0,6700.0,6100.0,6500.0,238900],["2025-12-31",6500.0,6700.0,5900.0,6500.0,212500],["2026-01-05",6100.0,6400.0,6100.0,6400.0,143300],["2026-01-06",6300.0,6700.0,6200.0,6600.0,295700],["2026-01-07",6500.0,6700.0,6500.0,6600.0,151400],["2026-01-08",6700.0,6800.0,6100.0,6600.0,236100],["2026-01-09",6400.0,6400.0,6000.0,6300.0,153800],["2026-01-12",6100.0,6200.0,6000.0,6200.0,118000],["2026-01-13",6200.0,6300.0,6100.0,6300.0,186200],["2026-01-14",6200.0,6400.0,6000.0,6200.0,112800],["2026-01-15",6100.0,6200.0,5900.0,6100.0,188000],["2026-01-16",6000.0,6800.0,5900.0,6700.0,540600],["2026-01-19",6700.0,7000.0,6600.0,7000.0,416900],["2026-01-20",6700.0,7400.0,6700.0,7300.0,733800],["2026-01-21",7300.0,7700.0,6800.0,7400.0,321200],["2026-01-22",7200.0,7400.0,7200.0,7400.0,202900],["2026-01-23",7300.0,7800.0,7300.0,7500.0,370300],["2026-01-26",7400.0,7500.0,7100.0,7300.0,211500],["2026-01-27",7300.0,7700.0,7100.0,7400.0,213100],["2026-01-28",7300.0,7500.0,7000.0,7300.0,294000],["2026-01-29",7200.0,7200.0,6900.0,7200.0,163200],["2026-01-30",7100.0,7200.0,6900.0,7100.0,163000],["2026-02-02",7100.0,7100.0,6900.0,7100.0,120700],["2026-02-03",7100.0,7600.0,7000.0,7600.0,447000],["2026-02-04",7400.0,8000.0,7400.0,8000.0,508500],["2026-02-05",7900.0,8700.0,7800.0,8300.0,669700],["2026-02-06",8200.0,8200.0,7900.0,8000.0,187600],["2026-02-09",8000.0,8900.0,7900.0,8300.0,556600],["2026-02-10",8300.0,8500.0,8000.0,8400.0,407700],["2026-02-11",8300.0,8700.0,8200.0,8600.0,445100],["2026-02-12",8600.0,9200.0,8500.0,9000.0,587500],["2026-02-13",8900.0,9500.0,8600.0,9100.0,486400],["2026-02-23",9100.0,9600.0,8600.0,9200.0,597700],["2026-02-24",9000.0,9000.0,8100.0,8300.0,539300],["2026-02-25",8100.0,8500.0,7800.0,8200.0,388700],["2026-02-26",7800.0,8100.0,7400.0,7500.0,290800],["2026-02-27",7600.0,7600.0,6800.0,7300.0,382000],["2026-03-02",7300.0,7500.0,7000.0,7500.0,328400],["2026-03-03",7200.0,7800.0,7000.0,7300.0,790400],["2026-03-04",7100.0,7500.0,6900.0,7400.0,485200],["2026-03-05",7400.0,7400.0,7000.0,7300.0,282400],["2026-03-06",7300.0,7300.0,6900.0,7000.0,177500],["2026-03-09",7000.0,7000.0,6100.0,6100.0,143200],["2026-03-10",5900.0,6500.0,5800.0,6000.0,186100],["2026-03-11",5800.0,6500.0,5800.0,6500.0,156000],["2026-03-12",6100.0,6300.0,5800.0,6100.0,183900],["2026-03-13",5900.0,6100.0,5800.0,6100.0,107100],["2026-03-16",5900.0,6100.0,5900.0,6100.0,132100],["2026-03-17",5800.0,6500.0,5800.0,6400.0,196000],["2026-03-18",6100.0,6700.0,6100.0,6600.0,227200],["2026-03-19",6300.0,6700.0,6300.0,6600.0,169800],["2026-03-20",6400.0,6600.0,6300.0,6400.0,111800],["2026-03-23",6400.0,6400.0,6000.0,6300.0,99500],["2026-03-24",6200.0,6600.0,6200.0,6400.0,195700],["2026-03-25",6400.0,6800.0,6200.0,6700.0,289700],["2026-03-26",6500.0,6900.0,6300.0,6800.0,390400],["2026-03-27",6500.0,6700.0,6400.0,6700.0,150800],["2026-03-30",6300.0,6600.0,6300.0,6600.0,141900],["2026-03-31",6400.0,6600.0,6300.0,6500.0,140200],["2026-04-01",6300.0,6900.0,6300.0,6700.0,190800],["2026-04-02",6500.0,6600.0,6300.0,6500.0,123300],["2026-04-03",6400.0,6700.0,6300.0,6500.0,190400],["2026-04-06",6300.0,6600.0,6300.0,6400.0,171100],["2026-04-07",6400.0,6400.0,6300.0,6400.0,114500],["2026-04-08",6400.0,6700.0,6300.0,6600.0,270200],["2026-04-09",6400.0,6800.0,6400.0,6600.0,268500],["2026-04-10",6500.0,6700.0,6400.0,6500.0,8960200],["2026-04-13",6500.0,7000.0,6300.0,7000.0,233600],["2026-04-14",6600.0,7100.0,6600.0,7000.0,137200],["2026-04-15",6700.0,7100.0,6600.0,7100.0,302200],["2026-04-16",6900.0,7200.0,6800.0,7200.0,501200],["2026-04-17",7200.0,7700.0,7100.0,7400.0,632900],["2026-04-20",7400.0,8100.0,7200.0,7400.0,1797500],["2026-04-21",7500.0,8000.0,7000.0,7500.0,801400],["2026-04-22",7400.0,7800.0,7400.0,7600.0,871100],["2026-04-23",7400.0,7600.0,7100.0,7500.0,390700],["2026-04-24",7400.0,7400.0,7100.0,7300.0,307100],["2026-04-28",7200.0,7300.0,6700.0,7300.0,368500],["2026-04-29",7200.0,7700.0,7200.0,7500.0,507600],["2026-05-04",7500.0,7700.0,7300.0,7500.0,279100],["2026-05-05",7500.0,7500.0,7300.0,7500.0,456300],["2026-05-06",7400.0,7700.0,7300.0,7700.0,363000],["2026-05-07",7500.0,8100.0,7300.0,7800.0,664700],["2026-05-08",7600.0,7800.0,7400.0,7700.0,273300],["2026-05-11",7600.0,7600.0,7300.0,7500.0,247100],["2026-05-12",7400.0,7600.0,7300.0,7600.0,332000],["2026-05-13",7400.0,7700.0,7300.0,7700.0,377600],["2026-05-14",7600.0,8000.0,7400.0,8000.0,829100],["2026-05-15",7900.0,8400.0,7400.0,8100.0,571600],["2026-05-18",8000.0,8400.0,7800.0,8000.0,305100],["2026-05-19",8100.0,8300.0,7400.0,7800.0,497000],["2026-05-20",7700.0,7900.0,7400.0,7600.0,1413300],["2026-05-21",7500.0,7800.0,7400.0,7600.0,176000],["2026-05-22",7500.0,7600.0,7300.0,7500.0,206400],["2026-05-25",7500.0,7600.0,7200.0,7400.0,149100],["2026-05-26",7300.0,7500.0,7200.0,7400.0,146800],["2026-05-27",7300.0,7400.0,7200.0,7300.0,120200],["2026-05-28",7300.0,7400.0,7200.0,7300.0,147300],["2026-05-29",7200.0,7300.0,6900.0,7100.0,197400],["2026-06-01",7100.0,7100.0,6600.0,7100.0,1121800],["2026-06-02",6700.0,7200.0,6700.0,7200.0,799700],["2026-06-03",7000.0,7300.0,7000.0,7300.0,206600],["2026-06-04",7200.0,7300.0,7100.0,7300.0,336100],["2026-06-05",7200.0,7300.0,7000.0,7200.0,110000],["2026-06-08",7200.0,7300.0,6900.0,6900.0,202700],["2026-06-09",7000.0,7100.0,6800.0,7000.0,139300],["2026-06-10",6800.0,7000.0,6700.0,7000.0,129100],["2026-06-11",6900.0,7200.0,6800.0,7000.0,153400],["2026-06-12",7000.0,7100.0,6700.0,7000.0,110500],["2026-06-15",6900.0,7000.0,6700.0,6800.0,114000],["2026-06-16",6600.0,7200.0,6600.0,6900.0,103000],["2026-06-17",6900.0,6900.0,6600.0,6700.0,119700],["2026-06-18",6700.0,6800.0,6600.0,6800.0,106600],["2026-06-19",6700.0,6900.0,6600.0,6800.0,169200],["2026-06-22",6800.0,7000.0,6700.0,6800.0,106200],["2026-06-23",6800.0,7000.0,6700.0,6900.0,107300],["2026-06-24",6800.0,6900.0,6600.0,6800.0,113400],["2026-06-25",6700.0,6800.0,6600.0,6800.0,106000],["2026-06-26",6600.0,6700.0,6500.0,6700.0,102800],["2026-06-29",6500.0,6600.0,6500.0,6600.0,106400],["2026-06-30",6500.0,6700.0,6400.0,6600.0,101600],["2026-07-01",6500.0,6600.0,6400.0,6600.0,104100],["2026-07-02",6500.0,6600.0,6400.0,6600.0,104500],["2026-07-03",6500.0,6500.0,6400.0,6500.0,100800],["2026-07-06",6500.0,6500.0,6400.0,6500.0,101700],["2026-07-07",6400.0,6500.0,6200.0,6400.0,102300],["2026-07-08",6300.0,6300.0,6200.0,6300.0,104600],["2026-07-09",6300.0,6300.0,6200.0,6300.0,104000],["2026-07-10",6200.0,6200.0,6100.0,6200.0,103200],["2026-07-13",6100.0,6200.0,6000.0,6200.0,108500],["2026-07-14",6100.0,6100.0,6000.0,6100.0,87600],["2026-07-15",6000.0,6100.0,5900.0,6100.0,75500],["2026-07-16",5900.0,6100.0,5900.0,6100.0,81700],["2026-07-17",6000.0,6100.0,6000.0,6100.0,83200],["2026-07-20",5900.0,6100.0,5900.0,6000.0,60200],["2026-07-21",6000.0,6100.0,5900.0,6100.0,89000],["2026-07-22",6000.0,6000.0,5800.0,6000.0,9600],["2026-07-23",5900.0,6000.0,5700.0,6000.0,117500],["2026-07-24",5900.0,6000.0,5800.0,6000.0,107100],["2026-07-27",5900.0,6000.0,5900.0,6000.0,111500],["2026-07-28",5900.0,6000.0,5900.0,6000.0,105600],["2026-07-29",5900.0,6000.0,5900.0,6000.0,108300],["2026-07-30",5900.0,6500.0,5900.0,6500.0,200300],["2026-07-31",6400.0,6600.0,6300.0,6500.0,122400],["2026-08-03",6500.0,6800.0,6500.0,6800.0,174400],["2026-08-04",6700.0,6800.0,6500.0,6800.0,110100],["2026-08-05",6700.0,6900.0,6600.0,6800.0,138500],["2026-08-06",6700.0,6900.0,6600.0,6800.0,127600],["2026-08-07",6800.0,6900.0,6600.0,6800.0,110500],["2026-08-10",6600.0,6800.0,6600.0,6800.0,482900],["2026-08-11",6700.0,6700.0,6500.0,6600.0,106100],["2026-08-12",6500.0,6500.0,6400.0,6500.0,100900],["2026-08-13",6500.0,6700.0,6400.0,6600.0,104300],["2026-08-14",6500.0,6500.0,6200.0,6400.0,110200],["2026-08-17",6300.0,6400.0,6200.0,6300.0,105500],["2026-08-18",6200.0,6500.0,6200.0,6500.0,121400],["2026-08-19",6400.0,6700.0,6400.0,6700.0,235500],["2026-08-20",6600.0,6600.0,6500.0,6600.0,162000],["2026-08-21",6500.0,6500.0,6400.0,6500.0,28500],["2026-08-24",6500.0,6500.0,6400.0,6500.0,25800],["2026-08-25",6400.0,6500.0,6300.0,6500.0,41200],["2026-08-26",6400.0,6600.0,6300.0,6500.0,60600],["2026-08-27",6500.0,6600.0,6400.0,6500.0,28000],["2026-08-28",6500.0,6500.0,6300.0,6500.0,18200],["2026-09-03",6400.0,6400.0,6300.0,6400.0,55600],["2026-09-04",6300.0,6400.0,6300.0,6300.0,28900],["2026-09-07",6400.0,6500.0,6300.0,6500.0,41100],["2026-09-08",6400.0,6500.0,6400.0,6500.0,35400],["2026-09-09",6500.0,6500.0,6300.0,6500.0,37200],["2026-09-10",6400.0,6500.0,6300.0,6500.0,51400],["2026-09-11",6400.0,6500.0,6300.0,6400.0,37200],["2026-09-14",6300.0,6400.0,6300.0,6400.0,42500],["2026-09-15",6300.0,6400.0,6300.0,6400.0,40200],["2026-09-16",6400.0,6400.0,6300.0,6300.0,32100],["2026-09-17",6300.0,6400.0,6200.0,6300.0,18900],["2026-09-18",6400.0,6800.0,6400.0,6800.0,170800],["2026-09-21",6800.0,7000.0,6600.0,7000.0,233400],["2026-09-22",7000.0,7200.0,6800.0,7100.0,203000],["2026-09-23",7000.0,7100.0,6800.0,7000.0,113800],["2026-09-24",6900.0,7000.0,6500.0,6700.0,114000],["2026-09-25",6700.0,6700.0,6500.0,6700.0,66600],["2026-09-28",6600.0,6700.0,6500.0,6600.0,46000],["2026-09-29",6700.0,6700.0,6200.0,6400.0,86100],["2026-09-30",6300.0,6300.0,6000.0,6100.0,84300],["2026-10-01",6100.0,6100.0,5900.0,6000.0,8500],["2026-10-02",5900.0,6000.0,5700.0,6000.0,74400],["2026-10-05",5800.0,5800.0,5700.0,5800.0,29300],["2026-10-06",5700.0,5800.0,5700.0,5800.0,27300],["2026-10-07",5700.0,5700.0,5600.0,5700.0,18800],["2026-10-08",5800.0,5800.0,5700.0,5800.0,45200],["2026-10-09",5800.0,5800.0,5500.0,5700.0,57000],["2026-10-12",5500.0,5700.0,5500.0,5600.0,17800]]}