{"sym":"PPI","index":false,"bars":[["2010-04-12",25330.68,25330.68,25330.68,25330.68,1248360],["2010-04-13",26386.13,26584.02,25660.51,26584.02,495630],["2010-04-14",26584.02,27639.47,25660.51,25660.51,216460],["2010-04-15",26254.19,26254.19,25066.82,26254.19,208400],["2010-04-16",25726.47,26056.3,25198.75,25198.75,546210],["2010-04-19",24868.92,25066.82,24407.17,24407.17,245620],["2010-04-20",25066.82,25066.82,23615.58,23615.58,192700],["2010-04-21",24407.17,24407.17,23813.48,24275.24,243820],["2010-04-22",25462.61,25462.61,25396.65,25462.61,850440],["2010-04-26",26056.3,26056.3,25462.61,25462.61,364480],["2010-04-27",25396.65,25726.47,25000.85,25066.82,88820],["2010-04-28",25000.85,26320.16,24605.06,26320.16,643440],["2010-04-29",27573.5,27573.5,27573.5,27573.5,655670],["2010-05-04",28892.81,28892.81,28892.81,28892.81,295750],["2010-05-05",28035.26,30278.08,28035.26,29354.56,1031090],["2010-05-06",29354.56,30607.91,29354.56,30014.22,759430],["2010-05-07",28694.91,29024.74,28562.98,28562.98,559080],["2010-05-10",27177.71,28365.08,27177.71,27177.71,650160],["2010-05-11",27045.78,27705.43,26056.3,27705.43,576910],["2010-05-12",26497.93,29047.1,26363.76,29047.1,818360],["2010-05-13",29516.68,30187.52,28845.85,30187.52,639000],["2010-05-14",30187.52,30187.52,28845.85,28912.93,473590],["2010-05-17",28510.43,28510.43,27504.18,27504.18,341700],["2010-05-18",26497.93,27168.76,26296.68,27168.76,379810],["2010-05-19",26833.35,26833.35,25827.1,25827.1,295630],["2010-05-20",24552.51,27034.6,24552.51,27034.6,929200],["2010-05-21",25692.93,25692.93,25692.93,25692.93,90590],["2010-05-24",26028.35,26028.35,24552.51,25827.1,231470],["2010-05-25",24820.85,26095.43,24820.85,26095.43,459140],["2010-05-26",25827.1,27370.01,25827.1,27370.01,505220],["2010-05-27",27638.35,27638.35,26229.6,27504.18,90490],["2010-05-28",28107.93,28845.85,27504.18,28242.1,291740],["2010-05-31",28242.1,28242.1,26833.35,27504.18,339640],["2010-06-01",26296.68,27235.85,26296.68,27168.76,155450],["2010-06-02",25827.1,26833.35,25827.1,26162.51,70900],["2010-06-03",26229.6,26967.51,25491.68,26632.1,201310],["2010-06-04",26363.76,26967.51,25827.1,26497.93,211250],["2010-06-07",25357.51,25827.1,25223.35,25827.1,157880],["2010-06-08",25827.1,26162.51,25491.68,26162.51,255170],["2010-06-09",26162.51,27437.1,26162.51,27437.1,998390],["2010-06-10",27437.1,28175.02,27302.93,28175.02,514360],["2010-06-11",28175.02,28175.02,26900.43,28040.85,409720],["2010-06-14",26766.26,27973.77,26766.26,26833.35,439900],["2010-06-15",26363.76,27571.26,26162.51,26229.6,493170],["2010-06-16",26229.6,26967.51,26229.6,26967.51,157270],["2010-06-17",26833.35,26833.35,26162.51,26497.93,91090],["2010-06-18",26497.93,27101.68,25827.1,26363.76,92410],["2010-06-21",26699.18,26699.18,26162.51,26229.6,85470],["2010-06-22",25827.1,26296.68,25424.6,25491.68,354100],["2010-06-23",25491.68,25827.1,25424.6,25491.68,118720],["2010-06-24",25491.68,25692.93,25357.51,25491.68,196280],["2010-06-25",25827.1,25827.1,25290.43,25290.43,158810],["2010-06-28",25424.6,25491.68,24955.01,24955.01,60640],["2010-06-29",24955.01,25491.68,24955.01,25089.18,38580],["2010-06-30",24820.85,24820.85,24552.51,24552.51,38600],["2010-07-01",24552.51,24686.68,23814.6,23814.6,82940],["2010-07-02",23814.6,24485.43,23814.6,24485.43,50870],["2010-07-05",25089.18,25089.18,24485.43,24753.76,48480],["2010-07-06",24820.85,24820.85,24015.85,24619.6,51250],["2010-07-07",24485.43,24820.85,23881.68,24082.93,40340],["2010-07-08",24485.43,24485.43,23747.51,24082.93,380800],["2010-07-09",24217.1,24217.1,23881.68,24082.93,68060],["2010-07-12",23747.51,24150.01,22942.51,24015.85,45620],["2010-07-13",24150.01,25156.26,24015.85,24820.85,120770],["2010-07-14",25424.6,25424.6,24820.85,25290.43,173840],["2010-07-15",25089.18,25089.18,24753.76,24753.76,74610],["2010-07-16",24753.76,24820.85,24351.26,24351.26,52660],["2010-07-19",24485.43,24485.43,24015.85,24082.93,30680],["2010-07-20",24351.26,24887.93,24082.93,24753.76,90810],["2010-07-21",24753.76,24753.76,24485.43,24485.43,63270],["2010-07-22",24284.18,24485.43,23881.68,23881.68,30020],["2010-07-23",24619.6,24619.6,23881.68,24015.85,20530],["2010-07-26",23479.18,24619.6,23479.18,23680.43,27160],["2010-07-27",24217.1,24217.1,22808.35,23613.35,34630],["2010-07-28",23680.43,24082.93,23277.93,23345.01,58110],["2010-07-29",22741.26,23479.18,22741.26,23143.76,10770],["2010-07-30",23479.18,23479.18,23143.76,23143.76,59550],["2010-08-02",23814.6,23814.6,22942.51,22942.51,24300],["2010-08-03",22942.51,22942.51,22741.26,22741.26,55080],["2010-08-04",22741.26,22741.26,22070.43,22070.43,57690],["2010-08-05",22070.43,22607.1,21936.26,22070.43,213580],["2010-08-06",22070.43,22472.93,22070.43,22472.93,55190],["2010-08-09",22338.76,22741.26,22003.35,22137.51,159640],["2010-08-10",21131.26,22741.26,21064.18,21265.43,77050],["2010-08-11",21802.1,22204.6,21265.43,21802.1,50880],["2010-08-12",21667.93,21667.93,20728.76,20728.76,86160],["2010-08-13",19990.84,20728.76,19990.84,20594.59,36520],["2010-08-16",21466.68,21466.68,20728.76,21131.26,60210],["2010-08-17",21131.26,21131.26,20259.18,20259.18,24460],["2010-08-18",19521.26,20862.93,19454.18,19454.18,15510],["2010-08-19",19454.18,19923.76,19387.09,19454.18,61880],["2010-08-20",18850.43,19454.18,18716.26,18917.51,21250],["2010-08-23",18917.51,18917.51,18515.01,18850.43,14760],["2010-08-24",18850.43,18850.43,17911.26,17911.26,21170],["2010-08-25",17039.18,17039.18,17039.18,17039.18,19630],["2010-08-26",16301.26,17039.18,16234.18,16234.18,34350],["2010-08-27",15429.17,16435.43,15429.17,15429.17,58250],["2010-08-30",15429.17,16167.09,15429.17,16167.09,30750],["2010-08-31",15630.43,16972.09,15630.43,16770.84,95010],["2010-09-01",16905.01,17106.26,16435.43,17106.26,32680],["2010-09-06",17441.68,17911.26,17441.68,17911.26,65810],["2010-09-07",18112.51,18112.51,17374.59,17441.68,21900],["2010-09-08",16636.68,16770.84,16569.59,16636.68,42070],["2010-09-09",16636.68,17240.43,16636.68,17173.34,13220],["2010-09-10",16770.84,16972.09,16368.34,16368.34,33150],["2010-09-13",15898.76,16770.84,15764.59,16770.84,20610],["2010-09-14",17441.68,17441.68,16770.84,17106.26,66070],["2010-09-15",16770.84,17374.59,16770.84,17240.43,38500],["2010-09-16",17374.59,17441.68,17307.51,17441.68,27000],["2010-09-17",17307.51,18179.59,17307.51,17508.76,11210],["2010-09-20",17508.76,17508.76,17441.68,17441.68,87900],["2010-09-21",17374.59,17575.84,17173.34,17575.84,84690],["2010-09-22",17575.84,17710.01,17106.26,17106.26,30700],["2010-09-23",17240.43,17240.43,16301.26,16301.26,87780],["2010-09-24",16837.93,17106.26,16770.84,17106.26,181500],["2010-09-27",17768.3,17904.98,17358.26,17358.26,134800],["2010-09-28",18041.66,18041.66,17426.6,17494.94,86740],["2010-09-29",17836.64,17836.64,17494.94,17494.94,34150],["2010-09-30",17563.28,17563.28,16811.54,16811.54,91010],["2010-10-01",17084.9,17084.9,16811.54,16811.54,2910],["2010-10-04",16401.51,16743.21,15991.47,15991.47,182870],["2010-10-05",16333.17,16401.51,15786.45,16401.51,177820],["2010-10-06",16264.83,17016.56,16059.81,17016.56,238560],["2010-10-07",17084.9,17358.26,16538.19,16674.87,181110],["2010-10-08",16674.87,16743.21,16196.49,16196.49,143940],["2010-10-11",16196.49,16333.17,15513.09,16264.83,248140],["2010-10-12",16264.83,16743.21,16196.49,16333.17,227340],["2010-10-13",15786.45,16469.85,15786.45,16333.17,230360],["2010-10-14",16333.17,16743.21,16128.15,16469.85,205700],["2010-10-15",16469.85,16879.88,16469.85,16674.87,257710],["2010-10-18",16743.21,16811.54,16333.17,16743.21,208110],["2010-10-19",17084.9,17084.9,16674.87,16743.21,139180],["2010-10-20",16743.21,17016.56,15923.13,17016.56,280120],["2010-10-21",17016.56,17016.56,16606.53,17016.56,193800],["2010-10-22",17016.56,17289.92,16196.49,16196.49,289830],["2010-10-25",15786.45,16743.21,15444.75,16743.21,160010],["2010-10-26",16879.88,17358.26,16674.87,17084.9,151600],["2010-10-27",17649.69,17649.69,16308.32,17508.5,200760],["2010-10-28",17296.7,17437.9,16943.71,17226.1,202100],["2010-10-29",17226.1,17579.09,16943.71,16943.71,99940],["2010-11-01",16943.71,16943.71,16378.92,16378.92,89980],["2010-11-02",16873.11,16873.11,15602.33,15602.33,175360],["2010-11-03",15531.73,15602.33,14896.34,15602.33,174730],["2010-11-04",15249.33,16096.52,14896.34,16096.52,242160],["2010-11-05",16731.91,16873.11,15814.13,16802.51,269430],["2010-11-08",16802.51,17296.7,16237.72,17296.7,517650],["2010-11-09",16590.71,17437.9,16449.51,16802.51,252990],["2010-11-10",16802.51,17226.1,16025.92,16590.71,300850],["2010-11-11",16590.71,16590.71,15814.13,15955.32,311110],["2010-11-12",15390.53,15531.73,15178.74,15178.74,107980],["2010-11-15",14755.14,15037.54,14472.75,14472.75,134530],["2010-11-16",14472.75,15037.54,13766.76,15037.54,315880],["2010-11-17",14472.75,15461.13,14402.15,15461.13,237350],["2010-11-18",15461.13,15743.53,15319.93,15461.13,408920],["2010-11-19",15178.74,15390.53,14966.94,15037.54,293730],["2010-11-22",15319.93,15319.93,14402.15,14402.15,210460],["2010-11-23",13766.76,14966.94,13766.76,14825.74,568450],["2010-11-24",14190.35,15390.53,14190.35,15319.93,377080],["2010-11-25",15531.73,16025.92,15461.13,16025.92,253890],["2010-11-26",16520.11,16590.71,15390.53,16590.71,754620],["2010-11-29",16943.71,16943.71,16096.52,16943.71,506540],["2010-11-30",17296.7,17790.89,16802.51,17649.69,413870],["2010-12-01",16943.71,17649.69,16873.11,17579.09,358040],["2010-12-02",16943.71,18355.68,16802.51,17720.29,239090],["2010-12-03",18567.48,18567.48,18567.48,18567.48,719800],["2010-12-06",19344.06,19414.66,18567.48,19273.47,174380],["2010-12-07",18567.48,19697.06,18355.68,18355.68,214960],["2010-12-08",18355.68,18426.28,17437.9,17437.9,501400],["2010-12-09",17437.9,18002.69,16590.71,18002.69,559990],["2010-12-10",18143.88,18355.68,17367.3,18073.29,153780],["2010-12-13",18143.88,18496.88,17579.09,17579.09,689040],["2010-12-14",17296.7,17508.5,16731.91,16731.91,130870],["2010-12-15",17226.1,17226.1,15955.32,15955.32,695190],["2010-12-16",16378.92,16731.91,15884.72,15955.32,350700],["2010-12-17",16167.12,16308.32,15672.93,16167.12,539500],["2010-12-20",16590.71,16943.71,16096.52,16873.11,740540],["2010-12-21",16873.11,17437.9,16449.51,16943.71,368850],["2010-12-22",17296.7,17296.7,16661.31,17014.3,338090],["2010-12-23",17014.3,17014.3,16237.72,16661.31,612950],["2010-12-24",16943.71,17084.9,16025.92,16025.92,339400],["2010-12-27",15531.73,16167.12,15461.13,16025.92,297780],["2010-12-28",15531.73,16590.71,15531.73,16449.51,396470],["2010-12-29",16590.71,16590.71,15884.72,16237.72,217990],["2010-12-30",16025.92,16308.32,16025.92,16025.92,405960],["2010-12-31",15531.73,16025.92,15390.53,16025.92,278280],["2011-01-04",16308.32,16308.32,15672.93,15884.72,243280],["2011-01-05",15814.13,15814.13,15461.13,15672.93,249380],["2011-01-06",15672.93,15672.93,15037.54,15390.53,274410],["2011-01-07",15672.93,15814.13,15178.74,15672.93,258620],["2011-01-10",15672.93,15672.93,15178.74,15178.74,208440],["2011-01-11",14755.14,15108.14,14543.35,14543.35,209320],["2011-01-12",14260.95,14966.94,14260.95,14684.54,171750],["2011-01-13",14755.14,15108.14,14684.54,14896.34,180900],["2011-01-14",14755.14,15319.93,14684.54,15178.74,268080],["2011-01-17",15037.54,15461.13,14966.94,15249.33,196030],["2011-01-18",15249.33,15461.13,14966.94,14966.94,167390],["2011-01-19",15037.54,15178.74,14684.54,15178.74,228400],["2011-01-20",15178.74,15249.33,14966.94,15178.74,243490],["2011-01-21",14966.94,15108.14,14825.74,14966.94,222890],["2011-01-24",14825.74,15249.33,14825.74,15178.74,296060],["2011-01-25",15461.13,15461.13,15037.54,15037.54,261570],["2011-01-26",14896.34,15108.14,14825.74,14825.74,106840],["2011-01-27",14543.35,15178.74,14472.75,15178.74,224420],["2011-01-28",15178.74,15461.13,14825.74,15461.13,302360],["2011-02-08",15461.13,15602.33,15178.74,15461.13,134330],["2011-02-09",15461.13,15461.13,15037.54,15178.74,93900],["2011-02-10",14825.74,15249.33,14825.74,14825.74,164540],["2011-02-11",14613.95,15037.54,14472.75,14472.75,374090],["2011-02-14",14472.75,14472.75,13766.76,13837.36,398100],["2011-02-15",14190.35,14190.35,13413.77,13907.96,109520],["2011-02-16",14347.83,14420.29,14130.43,14275.36,141650],["2011-02-17",14202.9,14202.9,13695.65,13840.58,201460],["2011-02-18",13840.58,13840.58,13188.41,13188.41,146050],["2011-02-21",12681.16,12753.62,12536.23,12536.23,200450],["2011-02-22",11956.52,12101.45,11956.52,11956.52,336120],["2011-02-23",12173.91,12173.91,11811.59,12173.91,159390],["2011-02-24",11666.67,12318.84,11594.2,12173.91,354990],["2011-02-25",12318.84,12536.23,11956.52,12536.23,155540],["2011-02-28",12173.91,12536.23,12028.99,12318.84,317460],["2011-03-01",12318.84,12318.84,11811.59,12173.91,98740],["2011-03-02",11666.67,12246.38,11594.2,11739.13,332500],["2011-03-03",11231.88,11666.67,11159.42,11449.28,434160],["2011-03-04",11159.42,11449.28,10942.03,11449.28,328620],["2011-03-07",11376.81,11884.06,11014.49,11014.49,147580],["2011-03-08",11304.35,11304.35,10579.71,10579.71,280940],["2011-03-09",10289.86,10869.57,10072.46,10289.86,273520],["2011-03-10",10000.0,10724.64,9927.54,10724.64,397740],["2011-03-11",10869.57,11231.88,10869.57,11231.88,216030],["2011-03-14",11014.49,11014.49,10724.64,10724.64,261490],["2011-03-15",10362.32,10507.25,10362.32,10434.78,184230],["2011-03-16",10217.39,10942.03,10217.39,10942.03,383990],["2011-03-17",11086.96,11449.28,11086.96,11449.28,326730],["2011-03-18",11884.06,11956.52,11594.2,11956.52,215250],["2011-03-21",11666.67,12463.77,11666.67,12173.91,176210],["2011-03-22",11956.52,12028.99,11594.2,11666.67,306150],["2011-03-23",11521.74,11666.67,11159.42,11449.28,155870],["2011-03-24",11449.28,11739.13,11304.35,11376.81,76690],["2011-03-25",11304.35,11594.2,11304.35,11376.81,91100],["2011-03-28",11594.2,11594.2,11376.81,11594.2,185280],["2011-03-29",11811.59,11811.59,11231.88,11304.35,233130],["2011-03-30",10869.57,11231.88,10869.57,10942.03,212630],["2011-03-31",11231.88,11231.88,10869.57,11086.96,50490],["2011-04-01",11304.35,11449.28,11086.96,11086.96,74400],["2011-04-04",10869.57,11159.42,10869.57,10942.03,102550],["2011-04-05",11014.49,11159.42,10869.57,11159.42,83780],["2011-04-06",11304.35,11521.74,11304.35,11521.74,166200],["2011-04-07",11159.42,11376.81,11014.49,11014.49,73940],["2011-04-08",11231.88,11231.88,11086.96,11231.88,11840],["2011-04-13",11014.49,11086.96,10942.03,10942.03,11580],["2011-04-14",11014.49,11159.42,10869.57,10869.57,159690],["2011-04-15",10869.57,10869.57,10869.57,10869.57,10220],["2011-04-18",10362.32,10579.71,10362.32,10362.32,19340],["2011-04-19",10434.78,10434.78,10144.93,10362.32,43160],["2011-04-20",10652.17,10652.17,10507.25,10507.25,142200],["2011-04-21",10217.39,10217.39,10144.93,10144.93,14520],["2011-04-22",9855.07,10217.39,9637.68,9637.68,17490],["2011-04-25",9565.22,10072.46,9565.22,10000.0,32670],["2011-04-26",10144.93,10144.93,9855.07,10144.93,26390],["2011-04-27",10289.86,10289.86,10144.93,10144.93,5140],["2011-04-28",9782.61,10144.93,9782.61,10144.93,15090],["2011-04-29",10072.46,10072.46,9855.07,10000.0,11740],["2011-05-04",10144.93,10144.93,9782.61,10072.46,5680],["2011-05-05",10072.46,10072.46,10072.46,10072.46,0],["2011-05-06",10144.93,10144.93,9637.68,9710.14,1220],["2011-05-09",9927.54,10000.0,9927.54,10000.0,6210],["2011-05-10",10000.0,10000.0,10000.0,10000.0,1010],["2011-05-11",10144.93,10144.93,9927.54,9927.54,220280],["2011-05-12",9637.68,9855.07,9637.68,9855.07,80970],["2011-05-13",9855.07,9855.07,9855.07,9855.07,50],["2011-05-16",9637.68,10144.93,9420.29,9782.61,12570],["2011-05-17",9420.29,9492.75,9347.83,9347.83,12210],["2011-05-18",9275.36,9275.36,8985.51,8985.51,11140],["2011-05-19",8623.19,8913.04,8550.72,8550.72,17320],["2011-05-20",8695.65,8695.65,8188.41,8188.41,16560],["2011-05-23",7898.55,8333.33,7826.09,7826.09,31400],["2011-05-24",7463.77,7463.77,7463.77,7463.77,12440],["2011-05-25",7101.45,7101.45,7101.45,7101.45,11000],["2011-05-26",7101.45,7391.3,7101.45,7391.3,15170],["2011-05-27",7753.62,7753.62,7463.77,7536.23,5050],["2011-05-30",7246.38,7753.62,7173.91,7173.91,36910],["2011-05-31",7318.84,7318.84,7173.91,7173.91,23510],["2011-06-01",7246.38,7463.77,6884.06,7463.77,99060],["2011-06-02",7681.16,7826.09,7463.77,7826.09,34030],["2011-06-03",7898.55,7898.55,7608.7,7826.09,34250],["2011-06-06",7753.62,7753.62,7463.77,7753.62,3300],["2011-06-07",7826.09,7971.01,7463.77,7753.62,121170],["2011-06-08",7753.62,7753.62,7536.23,7536.23,15810],["2011-06-09",7753.62,7753.62,7318.84,7391.3,19410],["2011-06-10",7681.16,7753.62,7463.77,7536.23,38720],["2011-06-13",7826.09,7898.55,7173.91,7898.55,118990],["2011-06-14",8260.87,8260.87,8260.87,8260.87,58320],["2011-06-15",8115.94,8333.33,7898.55,7898.55,39770],["2011-06-16",7898.55,7971.01,7826.09,7971.01,12900],["2011-06-17",8115.94,8115.94,7608.7,7608.7,93860],["2011-06-20",7898.55,7898.55,7246.38,7608.7,13740],["2011-06-21",7318.84,7753.62,7318.84,7681.16,101430],["2011-06-22",7681.16,7826.09,7391.3,7391.3,274200],["2011-06-23",7246.38,7608.7,7246.38,7318.84,20700],["2011-06-24",7246.38,7608.7,7246.38,7318.84,17640],["2011-06-27",7318.84,7391.3,6956.52,7173.91,75030],["2011-06-28",7101.45,7173.91,7028.99,7173.91,4740],["2011-06-29",7318.84,7391.3,6956.52,7391.3,7390],["2011-06-30",7028.99,7028.99,7028.99,7028.99,3200],["2011-07-01",7101.45,7318.84,6956.52,7246.38,51630],["2011-07-04",6956.52,7173.91,6956.52,7173.91,4700],["2011-07-05",7246.38,7246.38,6884.06,7101.45,43210],["2011-07-06",7101.45,7246.38,6956.52,7028.99,7430],["2011-07-07",7028.99,7173.91,6956.52,7028.99,9230],["2011-07-08",7101.45,7101.45,7101.45,7101.45,4060],["2011-07-11",7101.45,7101.45,6811.59,6811.59,15690],["2011-07-12",7101.45,7101.45,6594.2,6884.06,18590],["2011-07-13",6884.06,7101.45,6594.2,6594.2,10790],["2011-07-14",6594.2,6811.59,6304.35,6666.67,22470],["2011-07-15",6666.67,6666.67,6449.28,6449.28,1810],["2011-07-18",6594.2,6594.2,6231.88,6231.88,17070],["2011-07-19",6086.96,6449.28,5942.03,6014.49,50160],["2011-07-20",6304.35,6304.35,5942.03,6304.35,3310],["2011-07-21",6014.49,6594.2,6014.49,6594.2,10930],["2011-07-22",6884.06,6884.06,6304.35,6594.2,7600],["2011-07-25",6521.74,6521.74,6304.35,6304.35,6780],["2011-07-26",6014.49,6449.28,6014.49,6159.42,50200],["2011-07-27",5869.57,6159.42,5869.57,6086.96,3100],["2011-07-28",6086.96,6159.42,5942.03,6086.96,3910],["2011-07-29",5942.03,6086.96,5797.1,5869.57,17460],["2011-08-01",5869.57,5869.57,5579.71,5579.71,8510],["2011-08-02",5797.1,5797.1,5362.32,5362.32,11750],["2011-08-03",5217.39,5434.78,5217.39,5434.78,4630],["2011-08-04",5362.32,5652.17,5362.32,5579.71,55160],["2011-08-05",5579.71,5724.64,5579.71,5724.64,310285],["2011-08-08",5507.25,5797.1,5507.25,5797.1,3020],["2011-08-09",5579.71,5724.64,5507.25,5507.25,7530],["2011-08-10",5507.25,5507.25,5434.78,5507.25,6720],["2011-08-11",5579.71,5652.17,5507.25,5652.17,8240],["2011-08-12",5797.1,5797.1,5434.78,5579.71,21640],["2011-08-15",5579.71,5579.71,5362.32,5434.78,21090],["2011-08-16",5289.86,5434.78,5289.86,5362.32,2860],["2011-08-17",5507.25,5507.25,5362.32,5434.78,18820],["2011-08-18",5579.71,5652.17,5507.25,5579.71,25850],["2011-08-19",5652.17,5652.17,5434.78,5434.78,1620],["2011-08-22",5507.25,5652.17,5507.25,5652.17,57790],["2011-08-23",5652.17,5652.17,5434.78,5652.17,28180],["2011-08-24",5724.64,5724.64,5507.25,5507.25,2700],["2011-08-25",5434.78,5652.17,5434.78,5652.17,14230],["2011-08-26",5579.71,5652.17,5434.78,5507.25,151530],["2011-08-29",5434.78,5724.64,5434.78,5724.64,82110],["2011-08-30",5942.03,5942.03,5869.57,5869.57,64500],["2011-08-31",5797.1,5942.03,5724.64,5869.57,37190],["2011-09-01",5942.03,6159.42,5869.57,6159.42,69620],["2011-09-05",6376.81,6449.28,6304.35,6449.28,96020],["2011-09-06",6449.28,6449.28,6159.42,6159.42,26150],["2011-09-07",6304.35,6376.81,6159.42,6304.35,39440],["2011-09-08",6449.28,6594.2,6376.81,6521.74,48960],["2011-09-09",6521.74,6521.74,6376.81,6521.74,27910],["2011-09-12",6666.67,6739.13,6521.74,6521.74,98150],["2011-09-13",6739.13,6811.59,6594.2,6811.59,184330],["2011-09-14",6811.59,6956.52,6594.2,6594.2,59600],["2011-09-15",6594.2,6594.2,6304.35,6594.2,57270],["2011-09-16",6666.67,6666.67,6304.35,6304.35,34450],["2011-09-19",6449.28,6449.28,6304.35,6304.35,18110],["2011-09-20",6231.88,6521.74,6014.49,6014.49,129300],["2011-09-21",6086.96,6086.96,5797.1,5797.1,21850],["2011-09-22",6014.49,6086.96,5797.1,6086.96,3770],["2011-09-23",6014.49,6014.49,5869.57,6014.49,7100],["2011-09-26",6159.42,6159.42,6014.49,6014.49,65810],["2011-09-27",6086.96,6304.35,6086.96,6304.35,71080],["2011-09-28",6594.2,6594.2,6594.2,6594.2,111310],["2011-09-29",6884.06,6884.06,6594.2,6739.13,143710],["2011-09-30",6521.74,6594.2,6449.28,6449.28,46380],["2011-10-03",6594.2,6594.2,6159.42,6159.42,17330],["2011-10-04",6159.42,6376.81,6159.42,6159.42,27270],["2011-10-05",6304.35,6449.28,5942.03,6014.49,10680],["2011-10-06",6014.49,6304.35,6014.49,6231.88,40360],["2011-10-07",6159.42,6231.88,6086.96,6231.88,32200],["2011-10-10",6086.96,6231.88,6014.49,6014.49,8020],["2011-10-11",6159.42,6231.88,6014.49,6231.88,14800],["2011-10-12",6014.49,6086.96,5942.03,5942.03,44870],["2011-10-13",6231.88,6231.88,5724.64,5942.03,8600],["2011-10-14",5942.03,6086.96,5797.1,6086.96,18000],["2011-10-17",5797.1,6086.96,5797.1,5797.1,17470],["2011-10-18",5507.25,5724.64,5507.25,5652.17,57190],["2011-10-19",5724.64,5797.1,5652.17,5797.1,18460],["2011-10-20",5579.71,5724.64,5579.71,5652.17,13410],["2011-10-21",5724.64,5797.1,5652.17,5724.64,22110],["2011-10-24",5942.03,5942.03,5724.64,5724.64,4000],["2011-10-25",5579.71,5797.1,5579.71,5724.64,8320],["2011-10-26",5579.71,5797.1,5579.71,5724.64,10640],["2011-10-27",5724.64,5797.1,5724.64,5797.1,100],["2011-10-28",5797.1,6086.96,5797.1,5869.57,27760],["2011-10-31",5869.57,6014.49,5797.1,5869.57,52630],["2011-11-01",5652.17,5797.1,5652.17,5724.64,31910],["2011-11-02",5652.17,5652.17,5579.71,5652.17,36970],["2011-11-03",5507.25,5724.64,5507.25,5724.64,270],["2011-11-04",5724.64,5724.64,5507.25,5507.25,6730],["2011-11-07",5289.86,5434.78,5289.86,5434.78,3290],["2011-11-08",5217.39,5434.78,5217.39,5217.39,12920],["2011-11-09",5434.78,5434.78,5000.0,5144.93,46530],["2011-11-10",5000.0,5000.0,4927.54,4927.54,7960],["2011-11-11",4710.14,4782.61,4710.14,4710.14,38350],["2011-11-14",4492.75,4637.68,4492.75,4637.68,100280],["2011-11-15",4492.75,4565.22,4492.75,4565.22,2530],["2011-11-16",4565.22,4565.22,4565.22,4565.22,2010],["2011-11-17",4347.83,4637.68,4347.83,4637.68,12420],["2011-11-18",4420.29,4420.29,4420.29,4420.29,24410],["2011-11-21",4202.9,4202.9,4202.9,4202.9,45460],["2011-11-22",4057.97,4202.9,4057.97,4202.9,100810],["2011-11-23",4057.97,4347.83,4057.97,4347.83,4350],["2011-11-24",4202.9,4347.83,4130.43,4130.43,5030],["2011-11-25",4057.97,4275.36,3985.51,4275.36,24090],["2011-11-28",4347.83,4347.83,4202.9,4275.36,2330],["2011-11-29",4275.36,4275.36,4130.43,4130.43,4200],["2011-11-30",4057.97,4202.9,3985.51,4202.9,12010],["2011-12-01",4275.36,4275.36,4057.97,4202.9,66190],["2011-12-02",4202.9,4275.36,4202.9,4202.9,76390],["2011-12-05",4202.9,4347.83,4202.9,4347.83,111410],["2011-12-06",4347.83,4492.75,4130.43,4347.83,82670],["2011-12-07",4347.83,4347.83,4130.43,4347.83,78380],["2011-12-08",4275.36,4275.36,4202.9,4202.9,42110],["2011-12-09",4130.43,4202.9,4057.97,4202.9,18380],["2011-12-12",4057.97,4202.9,4057.97,4202.9,5210],["2011-12-13",4130.43,4130.43,4057.97,4130.43,5650],["2011-12-14",3985.51,4275.36,3985.51,4130.43,22010],["2011-12-15",3985.51,3985.51,3985.51,3985.51,7200],["2011-12-16",3985.51,3985.51,3985.51,3985.51,5550],["2011-12-19",3913.04,3913.04,3840.58,3840.58,40500],["2011-12-20",3695.65,3695.65,3695.65,3695.65,8410],["2011-12-21",3550.72,3695.65,3550.72,3550.72,36380],["2011-12-22",3405.8,3478.26,3405.8,3405.8,8120],["2011-12-23",3405.8,3405.8,3260.87,3260.87,21150],["2011-12-26",3405.8,3405.8,3115.94,3333.33,12520],["2011-12-27",3188.41,3260.87,3188.41,3188.41,46000],["2011-12-28",3333.33,3333.33,3333.33,3333.33,20620],["2011-12-29",3333.33,3405.8,3188.41,3405.8,33200],["2011-12-30",3405.8,3550.72,3405.8,3550.72,4690],["2012-01-03",3478.26,3478.26,3405.8,3405.8,26250],["2012-01-04",3550.72,3550.72,3260.87,3478.26,2720],["2012-01-05",3333.33,3550.72,3333.33,3333.33,16020],["2012-01-06",3260.87,3333.33,3260.87,3333.33,6010],["2012-01-09",3260.87,3478.26,3188.41,3188.41,12910],["2012-01-10",3115.94,3333.33,3115.94,3188.41,13510],["2012-01-11",3333.33,3333.33,3188.41,3333.33,9390],["2012-01-12",3260.87,3478.26,3260.87,3260.87,8010],["2012-01-13",3405.8,3405.8,3333.33,3405.8,61050],["2012-01-16",3333.33,3550.72,3333.33,3550.72,30590],["2012-01-17",3478.26,3623.19,3478.26,3623.19,49890],["2012-01-18",3768.12,3768.12,3768.12,3768.12,24430],["2012-01-19",3768.12,3913.04,3768.12,3913.04,25520],["2012-01-20",3913.04,3985.51,3840.58,3913.04,33090],["2012-01-30",4057.97,4057.97,4057.97,4057.97,19940],["2012-01-31",4130.43,4202.9,4057.97,4130.43,1600],["2012-02-01",4130.43,4130.43,4130.43,4130.43,6010],["2012-02-02",4202.9,4275.36,4130.43,4275.36,54010],["2012-02-03",4275.36,4347.83,4130.43,4130.43,64490],["2012-02-06",3985.51,4202.9,3985.51,4202.9,3010],["2012-02-07",4057.97,4275.36,4057.97,4275.36,1700],["2012-02-08",4275.36,4347.83,4275.36,4347.83,1020],["2012-02-09",4130.43,4565.22,4130.43,4202.9,34040],["2012-02-10",4275.36,4275.36,4057.97,4057.97,32510],["2012-02-13",3913.04,3913.04,3913.04,3913.04,5000],["2012-02-14",4057.97,4057.97,3840.58,4057.97,1120],["2012-02-15",4202.9,4202.9,3913.04,4130.43,18740],["2012-02-16",4275.36,4275.36,4275.36,4275.36,510],["2012-02-17",4275.36,4347.83,4275.36,4347.83,190],["2012-02-20",4565.22,4565.22,4565.22,4565.22,30],["2012-02-21",4782.61,4782.61,4347.83,4565.22,69900],["2012-02-22",4420.29,4565.22,4347.83,4565.22,25010],["2012-02-23",4347.83,4492.75,4347.83,4492.75,87070],["2012-02-24",4492.75,4492.75,4275.36,4275.36,50040],["2012-02-27",4130.43,4420.29,4130.43,4420.29,27590],["2012-02-28",4565.22,4565.22,4275.36,4347.83,679220],["2012-02-29",4347.83,4565.22,4347.83,4347.83,150050],["2012-03-01",4565.22,4565.22,4202.9,4347.83,23040],["2012-03-02",4347.83,4565.22,4347.83,4420.29,116810],["2012-03-05",4637.68,4637.68,4565.22,4637.68,88410],["2012-03-06",4855.07,4855.07,4420.29,4855.07,202070],["2012-03-07",5000.0,5072.46,4782.61,5072.46,38880],["2012-03-08",5144.93,5289.86,4855.07,5144.93,42940],["2012-03-09",5144.93,5144.93,4927.54,4927.54,26620],["2012-03-12",4782.61,4782.61,4710.14,4710.14,14100],["2012-03-13",4492.75,4855.07,4492.75,4855.07,25870],["2012-03-14",4637.68,4637.68,4637.68,4637.68,18730],["2012-03-15",4420.29,4710.14,4420.29,4710.14,31130],["2012-03-16",4565.22,4782.61,4492.75,4492.75,93750],["2012-03-19",4637.68,4710.14,4275.36,4275.36,82110],["2012-03-20",4420.29,4420.29,4420.29,4420.29,12600],["2012-03-21",4637.68,4637.68,4565.22,4637.68,75250],["2012-03-22",4782.61,4855.07,4782.61,4782.61,68370],["2012-03-23",5000.0,5000.0,4782.61,5000.0,194230],["2012-03-26",5217.39,5217.39,4927.54,5217.39,203110],["2012-03-27",5072.46,5289.86,5072.46,5072.46,27580],["2012-03-28",5072.46,5072.46,4855.07,5072.46,27110],["2012-03-29",5072.46,5072.46,4855.07,5000.0,56710],["2012-03-30",4782.61,5000.0,4782.61,4782.61,55140],["2012-04-03",4927.54,4927.54,4565.22,4927.54,23940],["2012-04-04",5072.46,5072.46,4782.61,4927.54,2390],["2012-04-05",4927.54,5072.46,4782.61,5072.46,70140],["2012-04-06",5000.0,5072.46,4927.54,4927.54,23650],["2012-04-09",5000.0,5072.46,4855.07,4927.54,15000],["2012-04-10",4782.61,5072.46,4782.61,5000.0,11820],["2012-04-11",5000.0,5217.39,5000.0,5144.93,124980],["2012-04-12",5289.86,5362.32,5144.93,5362.32,162330],["2012-04-13",5289.86,5434.78,5289.86,5362.32,142670],["2012-04-16",5434.78,5579.71,5289.86,5579.71,87610],["2012-04-17",5797.1,5797.1,5652.17,5797.1,122130],["2012-04-18",5797.1,6014.49,5724.64,5942.03,181320],["2012-04-19",5942.03,5942.03,5652.17,5652.17,104460],["2012-04-20",5652.17,5652.17,5434.78,5507.25,46700],["2012-04-23",5507.25,5652.17,5434.78,5507.25,35490],["2012-04-24",5362.32,5579.71,5362.32,5579.71,43830],["2012-04-25",5797.1,5797.1,5652.17,5724.64,28630],["2012-04-26",5652.17,5724.64,5507.25,5507.25,22150],["2012-04-27",5507.25,5507.25,5289.86,5507.25,44720],["2012-05-02",5724.64,5724.64,5724.64,5724.64,190890],["2012-05-03",5797.1,5942.03,5652.17,5942.03,230930],["2012-05-04",6086.96,6231.88,6086.96,6231.88,540690],["2012-05-07",6521.74,6521.74,6376.81,6376.81,145940],["2012-05-08",6159.42,6666.67,6159.42,6666.67,239790],["2012-05-09",6521.74,6811.59,6449.28,6521.74,276770],["2012-05-10",6521.74,6739.13,6376.81,6521.74,202230],["2012-05-11",6376.81,6666.67,6231.88,6231.88,82410],["2012-05-14",6231.88,6376.81,5942.03,6159.42,88390],["2012-05-15",6014.49,6449.28,5869.57,6086.96,136490],["2012-05-16",6376.81,6376.81,5942.03,6086.96,97510],["2012-05-17",5869.57,6304.35,5869.57,6014.49,89100],["2012-05-18",5942.03,6014.49,5724.64,5942.03,16420],["2012-05-21",5797.1,6014.49,5652.17,5942.03,95990],["2012-05-22",5942.03,5942.03,5652.17,5869.57,146620],["2012-05-23",5869.57,5869.57,5579.71,5579.71,29150],["2012-05-24",5579.71,5579.71,5362.32,5362.32,8640],["2012-05-25",5144.93,5362.32,5144.93,5362.32,213200],["2012-05-28",5362.32,5507.25,5144.93,5144.93,43580],["2012-05-29",5217.39,5289.86,4927.54,4927.54,57370],["2012-05-30",5000.0,5144.93,4710.14,5000.0,405820],["2012-05-31",4782.61,5000.0,4782.61,4782.61,46930],["2012-06-01",4927.54,4927.54,4855.07,4927.54,2930],["2012-06-04",4927.54,4927.54,4710.14,4927.54,285430],["2012-06-05",4710.14,4855.07,4710.14,4855.07,12620],["2012-06-06",4710.14,4855.07,4637.68,4782.61,94730],["2012-06-07",4927.54,5000.0,4782.61,4927.54,194630],["2012-06-08",5000.0,5144.93,4855.07,4855.07,188730],["2012-06-11",5000.0,5072.46,4782.61,5072.46,69710],["2012-06-12",5072.46,5072.46,4855.07,4855.07,57140],["2012-06-13",4782.61,4782.61,4637.68,4637.68,110610],["2012-06-14",4420.29,4710.14,4420.29,4420.29,97150],["2012-06-15",4347.83,4637.68,4347.83,4637.68,540340],["2012-06-18",4710.14,4855.07,4710.14,4855.07,39820],["2012-06-19",4855.07,4855.07,4637.68,4637.68,41710],["2012-06-20",4492.75,4637.68,4420.29,4637.68,85410],["2012-06-21",4637.68,4710.14,4492.75,4492.75,36040],["2012-06-22",4565.22,4565.22,4275.36,4492.75,31180],["2012-06-25",4347.83,4565.22,4275.36,4347.83,34560],["2012-06-26",4202.9,4347.83,4130.43,4275.36,14120],["2012-06-27",4347.83,4420.29,4130.43,4130.43,22410],["2012-06-28",4202.9,4202.9,4057.97,4202.9,8300],["2012-06-29",4347.83,4347.83,4202.9,4275.36,3230],["2012-07-02",4275.36,4420.29,4130.43,4130.43,36230],["2012-07-03",3985.51,4130.43,3985.51,4057.97,9200],["2012-07-04",4057.97,4130.43,3913.04,4057.97,25060],["2012-07-05",4057.97,4202.9,3985.51,4202.9,21110],["2012-07-06",4275.36,4275.36,4130.43,4202.9,16450],["2012-07-09",4130.43,4202.9,4057.97,4130.43,5610],["2012-07-10",4130.43,4130.43,3985.51,4130.43,15500],["2012-07-11",4130.43,4275.36,4057.97,4275.36,110280],["2012-07-12",4275.36,4347.83,4202.9,4202.9,10650],["2012-07-13",4202.9,4347.83,4202.9,4347.83,42210],["2012-07-16",4420.29,4420.29,4420.29,4420.29,5000],["2012-07-17",4420.29,4492.75,4275.36,4492.75,50830],["2012-07-18",4492.75,4492.75,4420.29,4492.75,4010],["2012-07-19",4492.75,4492.75,4275.36,4492.75,7400],["2012-07-20",4492.75,4492.75,4347.83,4420.29,227700],["2012-07-23",4420.29,4420.29,4202.9,4420.29,222960],["2012-07-24",4420.29,4420.29,4202.9,4347.83,11170],["2012-07-25",4347.83,4347.83,4275.36,4347.83,3160],["2012-07-26",4130.43,4347.83,4130.43,4347.83,29130],["2012-07-27",4347.83,4347.83,4130.43,4130.43,800300],["2012-07-30",4130.43,4275.36,3985.51,4202.9,34610],["2012-07-31",4130.43,4130.43,4057.97,4057.97,8070],["2012-08-01",3913.04,3985.51,3913.04,3985.51,6510],["2012-08-02",3985.51,4057.97,3985.51,4057.97,46280],["2012-08-03",4057.97,4057.97,3913.04,3913.04,14100],["2012-08-06",3913.04,4057.97,3913.04,3985.51,65760],["2012-08-07",3985.51,4057.97,3985.51,3985.51,4130],["2012-08-08",3985.51,4130.43,3913.04,3985.51,43590],["2012-08-09",4057.97,4130.43,4057.97,4057.97,31500],["2012-08-10",4130.43,4130.43,3913.04,4057.97,41020],["2012-08-13",4057.97,4057.97,3985.51,3985.51,570],["2012-08-14",3913.04,4057.97,3913.04,4057.97,31680],["2012-08-15",4057.97,4057.97,3985.51,4057.97,13570],["2012-08-16",4057.97,4057.97,3985.51,4057.97,1140],["2012-08-17",4057.97,4057.97,3913.04,4057.97,21560],["2012-08-20",4057.97,4057.97,3913.04,3913.04,4660],["2012-08-21",3913.04,3913.04,3768.12,3768.12,7300],["2012-08-22",3768.12,3768.12,3623.19,3695.65,17760],["2012-08-23",3550.72,3623.19,3550.72,3623.19,4940],["2012-08-24",3623.19,3695.65,3478.26,3695.65,46100],["2012-08-27",3550.72,3695.65,3550.72,3550.72,5230],["2012-08-28",3550.72,3695.65,3550.72,3695.65,2440],["2012-08-29",3840.58,3840.58,3695.65,3840.58,32660],["2012-08-30",3840.58,3985.51,3695.65,3840.58,9220],["2012-08-31",3840.58,3840.58,3840.58,3840.58,1000],["2012-09-04",3840.58,3913.04,3695.65,3913.04,3520],["2012-09-05",3913.04,3913.04,3768.12,3840.58,774330],["2012-09-06",3913.04,3913.04,3695.65,3913.04,2290],["2012-09-07",3913.04,3913.04,3768.12,3913.04,501630],["2012-09-10",3768.12,3768.12,3768.12,3768.12,10],["2012-09-11",3768.12,3768.12,3768.12,3768.12,1120],["2012-09-12",3695.65,3768.12,3623.19,3623.19,4200],["2012-09-13",3623.19,3623.19,3623.19,3623.19,10],["2012-09-14",3768.12,3768.12,3478.26,3768.12,161070],["2012-09-17",3840.58,3840.58,3623.19,3623.19,6090],["2012-09-18",3623.19,3768.12,3550.72,3768.12,680],["2012-09-19",3768.12,3768.12,3623.19,3768.12,350],["2012-09-20",3768.12,3768.12,3623.19,3623.19,3570],["2012-09-21",3623.19,3695.65,3478.26,3478.26,8720],["2012-09-24",3550.72,3623.19,3550.72,3623.19,1410],["2012-09-25",3695.65,3768.12,3478.26,3768.12,2280],["2012-09-26",3695.65,3695.65,3623.19,3695.65,1790],["2012-09-27",3550.72,3695.65,3550.72,3695.65,1210],["2012-09-28",3695.65,3695.65,3695.65,3695.65,0],["2012-10-01",3550.72,3550.72,3550.72,3550.72,110],["2012-10-02",3405.8,3623.19,3405.8,3623.19,4530],["2012-10-03",3478.26,3623.19,3478.26,3623.19,510],["2012-10-04",3695.65,3695.65,3478.26,3478.26,860],["2012-10-05",3405.8,3623.19,3333.33,3550.72,32420],["2012-10-08",3405.8,3623.19,3405.8,3550.72,5520],["2012-10-09",3550.72,3695.65,3550.72,3695.65,19070],["2012-10-10",3695.65,3695.65,3623.19,3695.65,10930],["2012-10-11",3840.58,3840.58,3695.65,3768.12,25220],["2012-10-12",3768.12,3768.12,3623.19,3768.12,24480],["2012-10-15",3768.12,3768.12,3623.19,3695.65,14480],["2012-10-16",3695.65,3768.12,3623.19,3768.12,7400],["2012-10-17",3623.19,3768.12,3623.19,3623.19,19150],["2012-10-18",3623.19,3768.12,3623.19,3768.12,6450],["2012-10-19",3833.33,3916.67,3750.0,3916.67,42000],["2012-10-22",3833.33,3833.33,3750.0,3833.33,9080],["2012-10-23",3916.67,3916.67,3666.67,3833.33,4070],["2012-10-24",3750.0,3833.33,3666.67,3666.67,6110],["2012-10-25",3500.0,3666.67,3500.0,3666.67,7200],["2012-10-26",3500.0,3666.67,3500.0,3666.67,5090],["2012-10-29",3500.0,3666.67,3500.0,3500.0,7020],["2012-10-30",3583.33,3583.33,3333.33,3500.0,3000],["2012-10-31",3333.33,3416.67,3333.33,3416.67,4130],["2012-11-01",3333.33,3416.67,3250.0,3416.67,6710],["2012-11-02",3250.0,3333.33,3250.0,3333.33,4200],["2012-11-05",3166.67,3333.33,3166.67,3333.33,3280],["2012-11-06",3166.67,3500.0,3166.67,3500.0,27250],["2012-11-07",3333.33,3666.67,3333.33,3666.67,4550],["2012-11-08",3583.33,3750.0,3583.33,3750.0,2100],["2012-11-09",3666.67,3666.67,3666.67,3666.67,2200],["2012-11-12",3750.0,3750.0,3500.0,3750.0,3710],["2012-11-13",3666.67,3750.0,3666.67,3750.0,1800],["2012-11-14",3750.0,3750.0,3583.33,3583.33,30],["2012-11-15",3416.67,3416.67,3416.67,3416.67,3220],["2012-11-16",3333.33,3333.33,3250.0,3333.33,5490],["2012-11-19",3333.33,3333.33,3166.67,3166.67,4390],["2012-11-20",3166.67,3166.67,3083.33,3083.33,5940],["2012-11-21",3000.0,3166.67,3000.0,3166.67,1340],["2012-11-22",3166.67,3250.0,3166.67,3250.0,720],["2012-11-23",3166.67,3333.33,3166.67,3333.33,3520],["2012-11-26",3416.67,3416.67,3333.33,3333.33,1120],["2012-11-27",3333.33,3333.33,3250.0,3333.33,60030],["2012-11-28",3333.33,3333.33,3333.33,3333.33,10],["2012-11-29",3333.33,3333.33,3250.0,3333.33,220],["2012-11-30",3333.33,3333.33,3333.33,3333.33,10],["2012-12-03",3333.33,3333.33,3250.0,3333.33,730],["2012-12-04",3250.0,3333.33,3166.67,3250.0,570],["2012-12-05",3333.33,3333.33,3166.67,3166.67,3620],["2012-12-06",3250.0,3250.0,3083.33,3083.33,13280],["2012-12-07",3083.33,3166.67,3000.0,3083.33,10470],["2012-12-10",3166.67,3166.67,3083.33,3166.67,5210],["2012-12-11",3250.0,3250.0,3166.67,3250.0,21140],["2012-12-12",3333.33,3333.33,3250.0,3333.33,30110],["2012-12-13",3500.0,3500.0,3250.0,3416.67,22400],["2012-12-14",3333.33,3333.33,3250.0,3333.33,13630],["2012-12-17",3333.33,3333.33,3250.0,3250.0,9820],["2012-12-18",3250.0,3333.33,3166.67,3333.33,22060],["2012-12-19",3333.33,3416.67,3250.0,3250.0,21770],["2012-12-20",3333.33,3333.33,3250.0,3333.33,59540],["2012-12-21",3333.33,3333.33,3250.0,3250.0,45390],["2012-12-24",3333.33,3333.33,3333.33,3333.33,530],["2012-12-25",3333.33,3333.33,3250.0,3333.33,6300],["2012-12-26",3333.33,3333.33,3250.0,3333.33,10500],["2012-12-27",3333.33,3500.0,3333.33,3500.0,68510],["2012-12-28",3500.0,3666.67,3500.0,3500.0,11340],["2013-01-02",3500.0,3666.67,3500.0,3666.67,110580],["2013-01-03",3750.0,3750.0,3500.0,3500.0,50180],["2013-01-04",3500.0,3666.67,3416.67,3416.67,37510],["2013-01-07",3583.33,3583.33,3583.33,3583.33,17580],["2013-01-08",3583.33,3583.33,3500.0,3500.0,22280],["2013-01-09",3583.33,3666.67,3500.0,3500.0,110970],["2013-01-10",3583.33,3666.67,3416.67,3666.67,69820],["2013-01-11",3833.33,3833.33,3666.67,3666.67,13140],["2013-01-14",3583.33,3750.0,3500.0,3666.67,38860],["2013-01-15",3750.0,3833.33,3666.67,3666.67,25870],["2013-01-16",3750.0,3916.67,3750.0,3916.67,26420],["2013-01-17",3916.67,3916.67,3833.33,3833.33,9460],["2013-01-18",3833.33,3916.67,3666.67,3916.67,19370],["2013-01-21",3833.33,3916.67,3750.0,3750.0,17740],["2013-01-22",3666.67,3750.0,3666.67,3750.0,92040],["2013-01-23",3750.0,3750.0,3666.67,3750.0,7720],["2013-01-24",3750.0,3833.33,3750.0,3833.33,3450],["2013-01-25",3833.33,3916.67,3666.67,3666.67,16500],["2013-01-28",3916.67,3916.67,3750.0,3750.0,10160],["2013-01-29",3833.33,4000.0,3750.0,3833.33,18810],["2013-01-30",3833.33,4083.33,3833.33,4083.33,180315],["2013-01-31",4166.67,4333.33,4166.67,4333.33,86830],["2013-02-01",4250.0,4333.33,4083.33,4166.67,120520],["2013-02-04",4333.33,4333.33,4000.0,4333.33,72730],["2013-02-05",4333.33,4333.33,4083.33,4250.0,69190],["2013-02-06",4083.33,4416.67,4083.33,4333.33,108900],["2013-02-07",4166.67,4416.67,4166.67,4416.67,75640],["2013-02-08",4250.0,4583.33,4250.0,4583.33,57290],["2013-02-18",4666.67,4666.67,4333.33,4500.0,100600],["2013-02-19",4416.67,4500.0,4250.0,4250.0,110030],["2013-02-20",4166.67,4500.0,4083.33,4500.0,111050],["2013-02-21",4500.0,4500.0,4250.0,4333.33,61700],["2013-02-22",4250.0,4416.67,4083.33,4416.67,67960],["2013-02-25",4250.0,4416.67,4250.0,4333.33,47020],["2013-02-26",4333.33,4333.33,4083.33,4083.33,58570],["2013-02-27",4083.33,4250.0,4000.0,4250.0,22000],["2013-02-28",4250.0,4250.0,4083.33,4166.67,31870],["2013-03-01",4083.33,4250.0,4000.0,4250.0,23750],["2013-03-04",4083.33,4166.67,4000.0,4166.67,55810],["2013-03-05",4000.0,4166.67,4000.0,4166.67,21160],["2013-03-06",4166.67,4166.67,4000.0,4166.67,35920],["2013-03-07",4166.67,4166.67,4083.33,4166.67,20850],["2013-03-08",4083.33,4083.33,3916.67,3916.67,33710],["2013-03-11",4000.0,4166.67,3833.33,4166.67,63110],["2013-03-12",4166.67,4250.0,4000.0,4166.67,46270],["2013-03-13",4166.67,4166.67,4000.0,4000.0,51550],["2013-03-14",4000.0,4083.33,3916.67,4083.33,92650],["2013-03-15",4083.33,4166.67,4000.0,4000.0,172800],["2013-03-18",4000.0,4083.33,4000.0,4083.33,110810],["2013-03-19",4083.33,4083.33,4000.0,4083.33,77160],["2013-03-20",4083.33,4083.33,4000.0,4083.33,43220],["2013-03-21",4083.33,4083.33,3916.67,4000.0,22580],["2013-03-22",3916.67,3916.67,3750.0,3916.67,97760],["2013-03-25",4000.0,4000.0,3833.33,3916.67,59930],["2013-03-26",3916.67,4000.0,3833.33,3833.33,40600],["2013-03-27",3666.67,4000.0,3666.67,4000.0,318830],["2013-03-28",3833.33,4000.0,3833.33,3916.67,52210],["2013-03-29",3833.33,4083.33,3833.33,4083.33,134150],["2013-04-01",3916.67,4166.67,3916.67,4166.67,139010],["2013-04-02",4166.67,4333.33,4083.33,4333.33,53400],["2013-04-03",4333.33,4333.33,4083.33,4083.33,87410],["2013-04-04",4166.67,4250.0,4083.33,4083.33,30340],["2013-04-05",4166.67,4250.0,4083.33,4250.0,34730],["2013-04-08",4333.33,4333.33,4166.67,4250.0,13350],["2013-04-09",4166.67,4250.0,4083.33,4166.67,94210],["2013-04-10",4250.0,4250.0,4083.33,4083.33,81810],["2013-04-11",4083.33,4166.67,4083.33,4166.67,106340],["2013-04-12",4166.67,4250.0,4166.67,4250.0,55890],["2013-04-15",4250.0,4250.0,4083.33,4083.33,4740],["2013-04-16",4166.67,4166.67,4000.0,4083.33,4710],["2013-04-17",4333.33,4333.33,4083.33,4166.67,125690],["2013-04-18",4166.67,4166.67,4083.33,4083.33,73360],["2013-04-22",4083.33,4083.33,4083.33,4083.33,74880],["2013-04-23",4083.33,4166.67,4083.33,4166.67,84220],["2013-04-24",4000.0,4083.33,3916.67,4083.33,70620],["2013-04-25",4083.33,4083.33,4083.33,4083.33,60010],["2013-04-26",4083.33,4083.33,3916.67,3916.67,32100],["2013-05-02",3916.67,4000.0,3833.33,4000.0,73120],["2013-05-03",3916.67,4000.0,3833.33,4000.0,72000],["2013-05-06",4083.33,4250.0,3916.67,4250.0,63990],["2013-05-07",4083.33,4416.67,4083.33,4166.67,79030],["2013-05-08",4166.67,4416.67,4166.67,4416.67,35310],["2013-05-09",4166.67,4500.0,4166.67,4500.0,144220],["2013-05-10",4416.67,4500.0,4250.0,4250.0,159290],["2013-05-13",4250.0,4333.33,4000.0,4333.33,101110],["2013-05-14",4250.0,4250.0,4083.33,4166.67,105920],["2013-05-15",4166.67,4416.67,4166.67,4250.0,39530],["2013-05-16",4166.67,4250.0,4083.33,4250.0,76300],["2013-05-17",4250.0,4250.0,4000.0,4166.67,36300],["2013-05-20",4250.0,4250.0,4083.33,4166.67,76030],["2013-05-21",4166.67,4250.0,3916.67,3916.67,72680],["2013-05-22",4000.0,4166.67,4000.0,4000.0,78360],["2013-05-23",3916.67,4166.67,3916.67,4166.67,460],["2013-05-24",4166.67,4250.0,4000.0,4250.0,23450],["2013-05-27",4250.0,4250.0,4083.33,4250.0,12960],["2013-05-28",4250.0,4250.0,4000.0,4000.0,19740],["2013-05-29",4000.0,4000.0,3833.33,4000.0,4580],["2013-05-30",4083.33,4083.33,3916.67,4083.33,3700],["2013-05-31",4083.33,4083.33,4000.0,4083.33,16110],["2013-06-03",4083.33,4166.67,4000.0,4166.67,14870],["2013-06-04",4000.0,4166.67,4000.0,4166.67,31500],["2013-06-05",4166.67,4166.67,4000.0,4083.33,153360],["2013-06-06",4083.33,4166.67,4083.33,4166.67,23010],["2013-06-07",4166.67,4166.67,4166.67,4166.67,2000],["2013-06-10",4083.33,4166.67,4000.0,4166.67,31180],["2013-06-11",4166.67,4250.0,4083.33,4166.67,41600],["2013-06-12",4166.67,4250.0,4166.67,4250.0,4520],["2013-06-13",4250.0,4250.0,4166.67,4166.67,2160],["2013-06-14",4166.67,4166.67,4166.67,4166.67,8400],["2013-06-17",4166.67,4250.0,4166.67,4250.0,7610],["2013-06-18",4250.0,4500.0,4166.67,4500.0,2700],["2013-06-19",4250.0,4250.0,4250.0,4250.0,83860],["2013-06-20",4250.0,4250.0,4000.0,4000.0,10480],["2013-06-21",4000.0,4083.33,4000.0,4083.33,4600],["2013-06-24",4166.67,4166.67,4083.33,4166.67,3770],["2013-06-25",4166.67,4166.67,3916.67,3916.67,12010],["2013-06-26",4000.0,4166.67,4000.0,4166.67,2800],["2013-06-27",4166.67,4416.67,4083.33,4416.67,8150],["2013-06-28",4250.0,4250.0,4166.67,4166.67,334710],["2013-07-01",4166.67,4166.67,4000.0,4000.0,9690],["2013-07-02",4083.33,4083.33,4000.0,4083.33,6810],["2013-07-03",4083.33,4166.67,4083.33,4166.67,1690],["2013-07-04",4166.67,4166.67,4083.33,4166.67,5600],["2013-07-05",4166.67,4166.67,4000.0,4083.33,34170],["2013-07-08",4000.0,4083.33,4000.0,4083.33,11590],["2013-07-09",4083.33,4333.33,4000.0,4000.0,97660],["2013-07-10",4083.33,4166.67,4083.33,4166.67,503036],["2013-07-11",4083.33,4166.67,4000.0,4166.67,208720],["2013-07-12",4166.67,4166.67,4166.67,4166.67,3350],["2013-07-15",4166.67,4166.67,4083.33,4166.67,5300],["2013-07-16",4166.67,4166.67,4083.33,4166.67,479566],["2013-07-17",4166.67,4166.67,4166.67,4166.67,2910],["2013-07-18",4166.67,4166.67,4083.33,4166.67,261937],["2013-07-19",4083.33,4083.33,4083.33,4083.33,5450],["2013-07-22",4000.0,4166.67,4000.0,4166.67,10610],["2013-07-23",4166.67,4166.67,4083.33,4166.67,5920],["2013-07-24",4083.33,4083.33,4083.33,4083.33,259400],["2013-07-25",4083.33,4083.33,4000.0,4000.0,4310],["2013-07-26",4000.0,4000.0,4000.0,4000.0,99077],["2013-07-29",4000.0,4083.33,4000.0,4000.0,510],["2013-07-30",4000.0,4000.0,3916.67,3916.67,4910],["2013-07-31",3916.67,4166.67,3916.67,4166.67,15990],["2013-08-01",4166.67,4416.67,4166.67,4250.0,131410],["2013-08-02",4333.33,4500.0,4333.33,4333.33,37460],["2013-08-05",4416.67,4500.0,4416.67,4500.0,1060],["2013-08-06",4500.0,4500.0,4416.67,4416.67,4100],["2013-08-07",4333.33,4416.67,4333.33,4416.67,1490],["2013-08-08",4333.33,4416.67,4333.33,4333.33,5050],["2013-08-09",4416.67,4583.33,4416.67,4416.67,18920],["2013-08-12",4333.33,4583.33,4333.33,4583.33,86250],["2013-08-13",4583.33,4583.33,4333.33,4333.33,46184],["2013-08-14",4416.67,4583.33,4416.67,4416.67,24100],["2013-08-15",4500.0,4500.0,4416.67,4416.67,8010],["2013-08-16",4416.67,4583.33,4333.33,4583.33,41340],["2013-08-19",4416.67,4583.33,4416.67,4583.33,89030],["2013-08-20",4500.0,4583.33,4416.67,4500.0,17570],["2013-08-21",4500.0,4500.0,4416.67,4416.67,22200],["2013-08-22",4333.33,4416.67,4333.33,4416.67,15500],["2013-08-23",4416.67,4500.0,4416.67,4416.67,12150],["2013-08-26",4416.67,4500.0,4333.33,4333.33,36330],["2013-08-27",4416.67,4416.67,4333.33,4333.33,137884],["2013-08-28",4333.33,4416.67,4250.0,4416.67,6280],["2013-08-29",4333.33,4333.33,4250.0,4333.33,22700],["2013-08-30",4333.33,4416.67,4333.33,4416.67,18700],["2013-09-03",4416.67,4416.67,4333.33,4416.67,32310],["2013-09-04",4166.67,4333.33,4166.67,4333.33,40120],["2013-09-05",4333.33,4333.33,4250.0,4333.33,32100],["2013-09-06",4250.0,4333.33,4250.0,4333.33,34630],["2013-09-09",4250.0,4333.33,4250.0,4333.33,147804],["2013-09-10",4166.67,4416.67,4166.67,4333.33,38760],["2013-09-11",4333.33,4333.33,4333.33,4333.33,33300],["2013-09-12",4250.0,4333.33,4250.0,4250.0,148314],["2013-09-13",4250.0,4250.0,4166.67,4250.0,27250],["2013-09-16",4250.0,4333.33,4250.0,4250.0,24210],["2013-09-17",4166.67,4166.67,4166.67,4166.67,15540],["2013-09-18",4166.67,4166.67,4083.33,4083.33,16460],["2013-09-19",4083.33,4166.67,4083.33,4166.67,21540],["2013-09-20",4166.67,4166.67,4083.33,4166.67,17120],["2013-09-23",4083.33,4166.67,4083.33,4166.67,16420],["2013-09-24",4000.0,4166.67,4000.0,4166.67,10330],["2013-09-25",4083.33,4166.67,4083.33,4166.67,26720],["2013-09-26",4250.0,4333.33,4166.67,4166.67,13110],["2013-09-27",4333.33,4333.33,4166.67,4166.67,9000],["2013-09-30",4166.67,4333.33,4166.67,4166.67,1550],["2013-10-01",4083.33,4250.0,4083.33,4166.67,15500],["2013-10-02",4083.33,4166.67,4083.33,4166.67,8920],["2013-10-03",4166.67,4166.67,4166.67,4166.67,2800],["2013-10-04",4083.33,4166.67,4083.33,4083.33,19540],["2013-10-07",4083.33,4250.0,4083.33,4166.67,6470],["2013-10-08",4166.67,4166.67,4083.33,4166.67,7240],["2013-10-09",4083.33,4083.33,4000.0,4000.0,5230],["2013-10-10",4083.33,4083.33,4000.0,4000.0,2850],["2013-10-11",4000.0,4083.33,4000.0,4000.0,3020],["2013-10-14",4083.33,4083.33,4000.0,4000.0,12050],["2013-10-15",4000.0,4166.67,4000.0,4166.67,12310],["2013-10-16",4083.33,4166.67,4083.33,4166.67,11720],["2013-10-17",4083.33,4083.33,4083.33,4083.33,4150],["2013-10-18",4083.33,4083.33,4083.33,4083.33,0],["2013-10-21",4083.33,4166.67,4083.33,4166.67,20140],["2013-10-22",4166.67,4166.67,4000.0,4000.0,8500],["2013-10-23",4083.33,4083.33,3916.67,3916.67,12600],["2013-10-24",4083.33,4166.67,4083.33,4166.67,2710],["2013-10-25",4083.33,4083.33,4000.0,4000.0,6510],["2013-10-28",4000.0,4083.33,4000.0,4083.33,420],["2013-10-29",4000.0,4083.33,4000.0,4083.33,2810],["2013-10-30",4000.0,4083.33,4000.0,4083.33,6960],["2013-10-31",4000.0,4000.0,4000.0,4000.0,2050],["2013-11-01",3916.67,3916.67,3916.67,3916.67,1760],["2013-11-04",4083.33,4083.33,4000.0,4000.0,860],["2013-11-05",4000.0,4000.0,4000.0,4000.0,15480],["2013-11-06",4000.0,4000.0,4000.0,4000.0,1720],["2013-11-07",4000.0,4000.0,3833.33,4000.0,6220],["2013-11-08",4000.0,4083.33,3916.67,4083.33,6600],["2013-11-11",4000.0,4083.33,4000.0,4083.33,3850],["2013-11-12",4083.33,4166.67,4000.0,4083.33,15540],["2013-11-13",4083.33,4166.67,4083.33,4083.33,7610],["2013-11-14",4166.67,4250.0,4000.0,4250.0,11630],["2013-11-15",4166.67,4166.67,4000.0,4083.33,4960],["2013-11-18",4083.33,4166.67,4000.0,4083.33,11260],["2013-11-19",4083.33,4250.0,4083.33,4166.67,10170],["2013-11-20",4166.67,4333.33,4083.33,4250.0,17330],["2013-11-21",4166.67,4333.33,4083.33,4083.33,35990],["2013-11-22",4166.67,4166.67,4000.0,4083.33,3400],["2013-11-25",4166.67,4166.67,4083.33,4083.33,4290],["2013-11-26",4083.33,4083.33,4000.0,4083.33,5340],["2013-11-27",4083.33,4333.33,4083.33,4333.33,83930],["2013-11-28",4500.0,4583.33,4333.33,4583.33,613580],["2013-11-29",4833.33,4833.33,4750.0,4833.33,125030],["2013-12-02",4833.33,4916.67,4583.33,4833.33,25080],["2013-12-03",4750.0,4750.0,4500.0,4583.33,82220],["2013-12-04",4500.0,4666.67,4416.67,4416.67,38550],["2013-12-05",4500.0,4500.0,4166.67,4333.33,32420],["2013-12-06",4416.67,4416.67,4166.67,4333.33,14550],["2013-12-09",4166.67,4500.0,4083.33,4500.0,12800],["2013-12-10",4333.33,4333.33,4250.0,4333.33,18080],["2013-12-11",4083.33,4166.67,4083.33,4083.33,40390],["2013-12-12",4083.33,4166.67,3916.67,4083.33,290],["2013-12-13",4000.0,4083.33,3833.33,4083.33,17250],["2013-12-16",3916.67,4083.33,3916.67,4083.33,30],["2013-12-17",3916.67,4083.33,3916.67,3916.67,29500],["2013-12-18",3916.67,4166.67,3916.67,4083.33,15330],["2013-12-19",4083.33,4333.33,3833.33,4166.67,104350],["2013-12-20",4000.0,4166.67,3916.67,4000.0,34950],["2013-12-23",4166.67,4166.67,4083.33,4166.67,43750],["2013-12-24",4083.33,4166.67,4000.0,4083.33,17840],["2013-12-25",4083.33,4166.67,4000.0,4166.67,3170],["2013-12-26",4166.67,4166.67,4083.33,4083.33,1180],["2013-12-27",4000.0,4083.33,4000.0,4000.0,3470],["2013-12-30",4000.0,4000.0,3750.0,4000.0,237830],["2013-12-31",4000.0,4000.0,3833.33,3833.33,550],["2014-01-02",3833.33,3916.67,3750.0,3916.67,16170],["2014-01-03",3916.67,3916.67,3833.33,3916.67,3440],["2014-01-06",3916.67,4000.0,3916.67,3916.67,4670],["2014-01-07",3916.67,4000.0,3750.0,3750.0,22370],["2014-01-08",3750.0,3916.67,3750.0,3916.67,11950],["2014-01-09",4000.0,4166.67,4000.0,4083.33,120420],["2014-01-10",4166.67,4250.0,4000.0,4000.0,35200],["2014-01-13",4083.33,4166.67,4000.0,4000.0,18110],["2014-01-14",4000.0,4083.33,3916.67,3916.67,28710],["2014-01-15",3916.67,4000.0,3916.67,4000.0,12780],["2014-01-16",4000.0,4000.0,3833.33,3833.33,11810],["2014-01-17",3833.33,4083.33,3833.33,4000.0,8160],["2014-01-20",4000.0,4000.0,3833.33,3833.33,29050],["2014-01-21",4000.0,4000.0,3833.33,3833.33,12140],["2014-01-22",4000.0,4000.0,3833.33,3833.33,1700],["2014-01-23",3916.67,4000.0,3916.67,3916.67,3500],["2014-01-24",4000.0,4083.33,3916.67,4083.33,8840],["2014-01-27",4083.33,4083.33,4000.0,4083.33,1710],["2014-02-06",4000.0,4250.0,4000.0,4166.67,12460],["2014-02-07",4083.33,4166.67,4083.33,4166.67,22380],["2014-02-10",4166.67,4166.67,4083.33,4083.33,25790],["2014-02-11",4166.67,4333.33,4166.67,4333.33,61130],["2014-02-12",4333.33,4583.33,4333.33,4500.0,32500],["2014-02-13",4500.0,4750.0,4500.0,4750.0,56980],["2014-02-14",4750.0,5000.0,4666.67,5000.0,137030],["2014-02-17",4916.67,5250.0,4916.67,5166.67,18360],["2014-02-18",5166.67,5166.67,5000.0,5083.33,55390],["2014-02-19",5083.33,5166.67,4916.67,5166.67,69350],["2014-02-20",5250.0,5333.33,4833.33,5166.67,88150],["2014-02-21",5083.33,5166.67,5000.0,5166.67,9010],["2014-02-24",5166.67,5250.0,5083.33,5250.0,12830],["2014-02-25",5250.0,5333.33,5166.67,5250.0,25260],["2014-02-26",5416.67,5583.33,5416.67,5583.33,441673],["2014-02-27",5916.67,5916.67,5916.67,5916.67,123600],["2014-02-28",6250.0,6250.0,6250.0,6250.0,92480],["2014-03-03",6416.67,6500.0,6250.0,6250.0,152600],["2014-03-04",5916.67,6250.0,5916.67,6166.67,61400],["2014-03-05",6250.0,6500.0,6250.0,6250.0,89990],["2014-03-06",6000.0,6250.0,6000.0,6250.0,111980],["2014-03-07",6333.33,6500.0,6083.33,6500.0,41650],["2014-03-10",6416.67,6916.67,6250.0,6916.67,199090],["2014-03-11",6916.67,6916.67,6833.33,6916.67,34530],["2014-03-12",6833.33,7333.33,6833.33,7333.33,254870],["2014-03-13",7833.33,7833.33,7833.33,7833.33,6050],["2014-03-14",8333.33,8333.33,8000.0,8333.33,222660],["2014-03-17",8333.33,8916.67,8333.33,8666.67,114210],["2014-03-18",8750.0,9166.67,8666.67,9166.67,126810],["2014-03-19",9166.67,9666.67,9166.67,9583.33,163530],["2014-03-20",10166.67,10250.0,9833.33,10000.0,92660],["2014-03-21",10000.0,10166.67,9333.33,9333.33,68460],["2014-03-24",9833.33,9916.67,9583.33,9916.67,86130],["2014-03-25",10083.33,10583.33,10000.0,10250.0,197780],["2014-03-26",10416.67,10416.67,9583.33,10416.67,81180],["2014-03-27",10416.67,10416.67,10000.0,10083.33,72430],["2014-03-28",10000.0,10083.33,9416.67,9833.33,14880],["2014-03-31",10500.0,10500.0,9333.33,10000.0,11850],["2014-04-01",9333.33,10000.0,9333.33,9583.33,46040],["2014-04-02",9000.0,9583.33,8916.67,8916.67,34930],["2014-04-03",9166.67,9166.67,8333.33,8583.33,80620],["2014-04-04",8583.33,9166.67,8583.33,9166.67,47660],["2014-04-07",9666.67,9666.67,9250.0,9250.0,35960],["2014-04-08",9250.0,9583.33,9250.0,9416.67,71720],["2014-04-10",9166.67,9833.33,8833.33,9833.33,540200],["2014-04-11",9166.67,10416.67,9166.67,10250.0,602740],["2014-04-14",10000.0,10333.33,10000.0,10250.0,76560],["2014-04-15",9583.33,10000.0,9583.33,9583.33,204410],["2014-04-16",9583.33,9583.33,8916.67,9333.33,380070],["2014-04-17",9500.0,9500.0,8833.33,9333.33,53540],["2014-04-18",9416.67,9416.67,8750.0,8750.0,67810],["2014-04-21",8250.0,9166.67,8250.0,8500.0,88390],["2014-04-22",8500.0,9083.33,8500.0,8916.67,53020],["2014-04-23",8666.67,9500.0,8666.67,9416.67,203030],["2014-04-24",9250.0,9583.33,9250.0,9583.33,27720],["2014-04-25",9583.33,9666.67,9166.67,9666.67,118300],["2014-04-28",9333.33,9500.0,9000.0,9083.33,22980],["2014-04-29",9083.33,9166.67,8916.67,9166.67,18260],["2014-05-05",9333.33,9333.33,8583.33,9083.33,38780],["2014-05-06",8500.0,9000.0,8500.0,8500.0,31110],["2014-05-07",8750.0,8750.0,8250.0,8666.67,22590],["2014-05-08",8166.67,8583.33,8083.33,8083.33,19100],["2014-05-09",7583.33,8333.33,7583.33,8083.33,101060],["2014-05-12",8333.33,8333.33,7583.33,7583.33,11040],["2014-05-13",7083.33,7583.33,7083.33,7250.0,14010],["2014-05-14",6750.0,7333.33,6750.0,7333.33,26320],["2014-05-15",7416.67,7416.67,6833.33,6833.33,29760],["2014-05-16",6500.0,6916.67,6416.67,6916.67,185690],["2014-05-19",6916.67,7083.33,6500.0,6916.67,48140],["2014-05-20",6916.67,7250.0,6750.0,7250.0,150740],["2014-05-21",7416.67,7750.0,7250.0,7750.0,174660],["2014-05-22",8000.0,8083.33,7416.67,8000.0,63780],["2014-05-23",8333.33,8333.33,7750.0,8000.0,19050],["2014-05-26",8000.0,8083.33,7500.0,7916.67,33030],["2014-05-27",7416.67,8083.33,7416.67,7416.67,73010],["2014-05-28",7916.67,7916.67,7500.0,7916.67,47850],["2014-05-29",8250.0,8250.0,7416.67,8000.0,54400],["2014-05-30",8000.0,8000.0,8000.0,8000.0,100],["2014-06-02",7666.67,7666.67,7500.0,7500.0,2750],["2014-06-03",7750.0,7750.0,7333.33,7666.67,16190],["2014-06-04",7666.67,7666.67,7666.67,7666.67,0],["2014-06-05",7166.67,7583.33,7166.67,7583.33,3730],["2014-06-06",7500.0,7750.0,7500.0,7750.0,130290],["2014-06-09",7666.67,8000.0,7666.67,8000.0,53840],["2014-06-10",8166.67,8166.67,7583.33,8000.0,1530],["2014-06-11",7666.67,8166.67,7666.67,8000.0,41450],["2014-06-12",8000.0,8250.0,7833.33,7833.33,176140],["2014-06-13",7833.33,8333.33,7833.33,8333.33,88000],["2014-06-16",8333.33,8833.33,8250.0,8500.0,45530],["2014-06-17",8500.0,8500.0,8250.0,8333.33,85090],["2014-06-18",8333.33,8333.33,8083.33,8083.33,45130],["2014-06-19",8166.67,8166.67,7666.67,8166.67,145520],["2014-06-20",8083.33,8083.33,7916.67,8083.33,34290],["2014-06-23",8250.0,8250.0,7833.33,8083.33,109060],["2014-06-24",7916.67,8083.33,7916.67,8083.33,120780],["2014-06-25",8000.0,8250.0,8000.0,8166.67,154540],["2014-06-26",8333.33,8583.33,8333.33,8416.67,70840],["2014-06-27",8333.33,8666.67,8250.0,8666.67,148980],["2014-06-30",8500.0,8833.33,8500.0,8833.33,156820],["2014-07-01",9166.67,9166.67,8833.33,9000.0,233620],["2014-07-02",9166.67,9416.67,9083.33,9333.33,232230],["2014-07-03",9333.33,9416.67,9083.33,9166.67,301480],["2014-07-04",9166.67,9666.67,9000.0,9666.67,334740],["2014-07-07",9666.67,9750.0,9333.33,9583.33,266420],["2014-07-08",9666.67,9666.67,9333.33,9500.0,210590],["2014-07-09",9500.0,9833.33,9333.33,9666.67,233230],["2014-07-10",9833.33,9833.33,9083.33,9583.33,256240],["2014-07-11",9583.33,9583.33,9333.33,9416.67,24630],["2014-07-14",9166.67,9500.0,9166.67,9416.67,103110],["2014-07-15",9500.0,9500.0,9250.0,9416.67,87550],["2014-07-16",9500.0,9583.33,9083.33,9083.33,831180],["2014-07-17",9083.33,9333.33,8916.67,9000.0,161830],["2014-07-18",8750.0,9000.0,8666.67,8916.67,122540],["2014-07-21",8916.67,9083.33,8583.33,8583.33,237310],["2014-07-22",8583.33,9083.33,8583.33,8750.0,419824],["2014-07-23",8916.67,8916.67,8750.0,8833.33,127900],["2014-07-24",8916.67,8916.67,8750.0,8833.33,55240],["2014-07-25",8916.67,8916.67,8500.0,8750.0,101060],["2014-07-28",8750.0,8750.0,8166.67,8166.67,325770],["2014-07-29",8250.0,8250.0,7833.33,8166.67,203840],["2014-07-30",8166.67,8333.33,8083.33,8083.33,82090],["2014-07-31",8083.33,8583.33,8083.33,8583.33,207270],["2014-08-01",8750.0,8833.33,8583.33,8750.0,198330],["2014-08-04",8666.67,8833.33,8666.67,8750.0,208080],["2014-08-05",8750.0,8750.0,8583.33,8583.33,67140],["2014-08-06",8750.0,8750.0,8583.33,8583.33,112510],["2014-08-07",8666.67,8666.67,8583.33,8666.67,85940],["2014-08-08",8666.67,8916.67,8666.67,8750.0,233730],["2014-08-11",8750.0,9000.0,8500.0,8666.67,331760],["2014-08-12",8750.0,8833.33,8583.33,8666.67,111200],["2014-08-13",8583.33,8666.67,8583.33,8666.67,65940],["2014-08-14",8750.0,8916.67,8666.67,8750.0,276750],["2014-08-15",8750.0,9166.67,8750.0,9166.67,406370],["2014-08-18",9333.33,9583.33,9166.67,9583.33,551880],["2014-08-19",9583.33,9833.33,9333.33,9416.67,469650],["2014-08-20",9250.0,9416.67,9250.0,9416.67,228020],["2014-08-21",9333.33,9500.0,9166.67,9333.33,216450],["2014-08-22",9166.67,9416.67,9000.0,9166.67,319010],["2014-08-25",9250.0,9500.0,9166.67,9333.33,350800],["2014-08-26",9333.33,9333.33,9083.33,9333.33,235850],["2014-08-27",9500.0,9916.67,9416.67,9916.67,3009730],["2014-08-28",10166.67,10500.0,10083.33,10166.67,333270],["2014-08-29",10166.67,10166.67,9916.67,10000.0,267150],["2014-09-03",10333.33,10333.33,9916.67,9916.67,499930],["2014-09-04",10000.0,10583.33,9750.0,10583.33,874940],["2014-09-05",10583.33,11166.67,10583.33,11083.33,346020],["2014-09-08",10916.67,11166.67,10583.33,10583.33,519240],["2014-09-09",10583.33,10750.0,10000.0,10000.0,944690],["2014-09-10",10000.0,10083.33,9416.67,10000.0,518600],["2014-09-11",10250.0,10333.33,10000.0,10333.33,294060],["2014-09-12",10333.33,10333.33,10083.33,10250.0,196400],["2014-09-15",10416.67,10666.67,9666.67,9666.67,366870],["2014-09-16",9750.0,10166.67,9750.0,9916.67,328680],["2014-09-17",10166.67,10333.33,9916.67,9916.67,145550],["2014-09-18",9833.33,9916.67,9583.33,9583.33,254160],["2014-09-19",9583.33,10000.0,9500.0,9833.33,131990],["2014-09-22",10000.0,10000.0,9500.0,9500.0,154700],["2014-09-23",9583.33,9833.33,9500.0,9500.0,135830],["2014-09-24",9500.0,9666.67,9500.0,9583.33,37530],["2014-09-25",9583.33,9833.33,9416.67,9750.0,123890],["2014-09-26",10000.0,10000.0,9416.67,9666.67,381150],["2014-09-29",9500.0,9666.67,9250.0,9583.33,243530],["2014-09-30",9500.0,9666.67,9416.67,9500.0,147350],["2014-10-01",9583.33,9833.33,9500.0,9750.0,315150],["2014-10-02",9833.33,9833.33,9666.67,9750.0,260060],["2014-10-03",9750.0,10416.67,9666.67,10166.67,798070],["2014-10-06",10250.0,10833.33,9916.67,10833.33,1371260],["2014-10-07",10833.33,11333.33,10833.33,11000.0,571340],["2014-10-08",10833.33,10916.67,10666.67,10750.0,283570],["2014-10-09",10750.0,11250.0,10500.0,10500.0,620430],["2014-10-10",10500.0,11166.67,10500.0,11166.67,1259930],["2014-10-13",11166.67,11833.33,11166.67,11750.0,1212950],["2014-10-14",11750.0,11916.67,11500.0,11500.0,450560],["2014-10-15",11416.67,11416.67,11083.33,11333.33,352660],["2014-10-16",10833.33,10916.67,10583.33,10583.33,729790],["2014-10-17",10166.67,10666.67,10166.67,10583.33,228540],["2014-10-20",10833.33,11083.33,10750.0,10750.0,267830],["2014-10-21",10833.33,11500.0,10750.0,11083.33,846770],["2014-10-22",11583.33,11583.33,11166.67,11166.67,403490],["2014-10-23",11416.67,11416.67,10750.0,10833.33,641790],["2014-10-24",10833.33,11083.33,10666.67,10833.33,545170],["2014-10-27",10666.67,10916.67,10583.33,10583.33,143630],["2014-10-28",10583.33,11166.67,10416.67,10666.67,507090],["2014-10-29",10833.33,10833.33,10666.67,10833.33,202850],["2014-10-30",10833.33,10833.33,10666.67,10666.67,210510],["2014-10-31",10666.67,11166.67,10666.67,10916.67,269360],["2014-11-03",10833.33,11166.67,10833.33,11000.0,355170],["2014-11-04",11000.0,11083.33,10833.33,10916.67,507480],["2014-11-05",10916.67,11666.67,10916.67,11416.67,1539480],["2014-11-06",11833.33,11916.67,11583.33,11750.0,487230],["2014-11-07",11666.67,11666.67,11250.0,11500.0,189390],["2014-11-10",11583.33,11666.67,11333.33,11333.33,252740],["2014-11-11",11333.33,11416.67,11166.67,11166.67,349840],["2014-11-12",11166.67,11916.67,11166.67,11916.67,1843890],["2014-11-13",12333.33,12333.33,11833.33,12000.0,528110],["2014-11-14",11666.67,11916.67,11500.0,11666.67,328330],["2014-11-17",12000.0,12416.67,12000.0,12416.67,1317320],["2014-11-18",12833.33,13166.67,12333.33,12333.33,1818250],["2014-11-19",12500.0,12833.33,12333.33,12750.0,1019520],["2014-11-20",13083.33,13583.33,12666.67,13583.33,677840],["2014-11-21",13583.33,13833.33,12666.67,12666.67,900480],["2014-11-24",12416.67,12500.0,11916.67,12083.33,517410],["2014-11-25",12083.33,12666.67,12083.33,12500.0,533600],["2014-11-26",12750.0,12750.0,11833.33,12083.33,527420],["2014-11-27",12000.0,12750.0,11916.67,12750.0,468040],["2014-11-28",12750.0,13000.0,11916.67,11916.67,2247150],["2014-12-01",11916.67,11916.67,11500.0,11583.33,756690],["2014-12-02",11833.33,12166.67,11583.33,12083.33,396180],["2014-12-03",12000.0,12166.67,11833.33,11916.67,428090],["2014-12-04",11916.67,12083.33,11583.33,11666.67,628820],["2014-12-05",11666.67,11916.67,11500.0,11666.67,335400],["2014-12-08",11666.67,12083.33,11666.67,11750.0,414810],["2014-12-09",11750.0,11833.33,11000.0,11000.0,845990],["2014-12-10",11166.67,11416.67,10833.33,11416.67,639760],["2014-12-11",11250.0,11833.33,11250.0,11416.67,575450],["2014-12-12",11416.67,11833.33,11416.67,11833.33,419430],["2014-12-15",11833.33,12333.33,11750.0,12083.33,528900],["2014-12-16",11916.67,12000.0,11583.33,11750.0,510710],["2014-12-17",11750.0,12000.0,11000.0,11416.67,404750],["2014-12-18",11583.33,11666.67,11250.0,11583.33,130480],["2014-12-19",11500.0,11583.33,10916.67,10916.67,307680],["2014-12-22",11083.33,11083.33,10750.0,11000.0,264840],["2014-12-23",10833.33,11083.33,10750.0,11000.0,274790],["2014-12-24",10916.67,11333.33,10916.67,11083.33,260630],["2014-12-25",11083.33,11083.33,10583.33,10833.33,308250],["2014-12-26",10666.67,10750.0,10416.67,10416.67,306200],["2014-12-29",10416.67,10416.67,9750.0,9750.0,549070],["2014-12-30",9750.0,10000.0,9083.33,10000.0,539930],["2014-12-31",10000.0,10666.67,10000.0,10666.67,447700],["2015-01-05",10583.33,10833.33,10500.0,10500.0,136260],["2015-01-06",10166.67,10666.67,10083.33,10666.67,408880],["2015-01-07",10666.67,10833.33,10583.33,10750.0,446130],["2015-01-08",10666.67,10750.0,10583.33,10583.33,109260],["2015-01-09",10500.0,10583.33,10333.33,10500.0,161980],["2015-01-12",10500.0,10583.33,10083.33,10083.33,223690],["2015-01-13",9916.67,10166.67,9833.33,9916.67,350090],["2015-01-14",10000.0,10333.33,9916.67,10250.0,163820],["2015-01-15",10333.33,10333.33,10083.33,10250.0,185650],["2015-01-16",10083.33,10333.33,10083.33,10166.67,166050],["2015-01-19",10083.33,10250.0,10000.0,10166.67,222440],["2015-01-20",10083.33,10250.0,10083.33,10083.33,148490],["2015-01-21",10166.67,10583.33,10166.67,10333.33,488180],["2015-01-22",10500.0,10500.0,10250.0,10416.67,174780],["2015-01-23",10500.0,11000.0,10416.67,11000.0,632320],["2015-01-26",11166.67,11166.67,10833.33,11000.0,279860],["2015-01-27",11000.0,11083.33,10250.0,10500.0,525270],["2015-01-28",10666.67,11000.0,10583.33,10750.0,563030],["2015-01-29",10750.0,10833.33,10666.67,10750.0,75470],["2015-01-30",10666.67,10666.67,10416.67,10583.33,204610],["2015-02-02",10416.67,10500.0,10083.33,10083.33,186760],["2015-02-03",10083.33,10416.67,10000.0,10083.33,293350],["2015-02-04",10333.33,10333.33,10000.0,10166.67,85090],["2015-02-05",10000.0,10333.33,10000.0,10250.0,107970],["2015-02-06",10333.33,10333.33,9916.67,10083.33,125300],["2015-02-09",10083.33,10083.33,9916.67,9916.67,55920],["2015-02-10",9916.67,10000.0,9750.0,9750.0,77240],["2015-02-11",9833.33,10000.0,9833.33,10000.0,129240],["2015-02-12",10083.33,10333.33,10000.0,10333.33,140180],["2015-02-13",10333.33,10416.67,10333.33,10333.33,117300],["2015-02-24",10333.33,10500.0,10333.33,10500.0,119680],["2015-02-25",10500.0,10583.33,10250.0,10333.33,315820],["2015-02-26",10333.33,10333.33,10083.33,10083.33,136640],["2015-02-27",10250.0,10250.0,10083.33,10083.33,189370],["2015-03-02",10250.0,10250.0,10000.0,10083.33,70720],["2015-03-03",10083.33,10416.67,10083.33,10333.33,246520],["2015-03-04",10416.67,11000.0,10250.0,11000.0,936000],["2015-03-05",11333.33,11333.33,10833.33,10833.33,555050],["2015-03-06",10750.0,11000.0,10583.33,10833.33,790700],["2015-03-09",10833.33,10833.33,10416.67,10583.33,455130],["2015-03-10",10583.33,10666.67,10416.67,10500.0,281020],["2015-03-11",10500.0,10833.33,10416.67,10583.33,287620],["2015-03-12",10583.33,10666.67,10416.67,10583.33,280410],["2015-03-13",10500.0,10750.0,10500.0,10666.67,155250],["2015-03-16",10583.33,10583.33,10416.67,10416.67,89590],["2015-03-17",10416.67,10500.0,10333.33,10416.67,248230],["2015-03-18",10416.67,10416.67,10250.0,10250.0,204130],["2015-03-19",10333.33,10333.33,10166.67,10166.67,219650],["2015-03-20",10166.67,10333.33,10166.67,10250.0,100610],["2015-03-23",10333.33,10333.33,10000.0,10000.0,491500],["2015-03-24",10083.33,10083.33,9750.0,10000.0,882230],["2015-03-25",10000.0,10083.33,9833.33,9916.67,157900],["2015-03-26",9916.67,10083.33,9833.33,10000.0,202100],["2015-03-27",10000.0,10166.67,9500.0,9583.33,827530],["2015-03-30",9416.67,9500.0,8916.67,8916.67,569130],["2015-03-31",9000.0,9083.33,8750.0,8750.0,125660],["2015-04-01",8666.67,8666.67,8166.67,8166.67,717280],["2015-04-02",7833.33,8333.33,7750.0,8250.0,416600],["2015-04-03",8500.0,8500.0,8000.0,8166.67,89560],["2015-04-06",8166.67,8166.67,8000.0,8166.67,110110],["2015-04-07",8166.67,8416.67,8000.0,8416.67,241860],["2015-04-08",8333.33,8416.67,8166.67,8250.0,185730],["2015-04-09",8250.0,8416.67,8250.0,8250.0,258120],["2015-04-10",8416.67,8750.0,8166.67,8583.33,525390],["2015-04-13",8666.67,8750.0,8500.0,8500.0,180270],["2015-04-14",8500.0,8583.33,8416.67,8500.0,173010],["2015-04-15",8416.67,8500.0,8250.0,8500.0,191930],["2015-04-16",8500.0,8583.33,8333.33,8333.33,172470],["2015-04-17",8500.0,8500.0,8250.0,8333.33,148710],["2015-04-20",8333.33,8333.33,8166.67,8333.33,45480],["2015-04-21",8250.0,8333.33,8083.33,8083.33,212410],["2015-04-22",8083.33,8083.33,7666.67,7666.67,264680],["2015-04-23",7666.67,7750.0,7416.67,7500.0,256230],["2015-04-24",7833.33,7833.33,7583.33,7666.67,188890],["2015-04-27",7500.0,7666.67,7333.33,7500.0,120050],["2015-05-04",7500.0,7500.0,7000.0,7000.0,435770],["2015-05-05",6833.33,6916.67,6583.33,6916.67,516940],["2015-05-06",6916.67,7000.0,6500.0,6500.0,287880],["2015-05-07",6250.0,6583.33,6250.0,6500.0,280780],["2015-05-08",6500.0,6833.33,6416.67,6833.33,261530],["2015-05-11",6833.33,6916.67,6500.0,6500.0,123000],["2015-05-12",6500.0,6500.0,6250.0,6333.33,334930],["2015-05-13",6250.0,6500.0,6250.0,6500.0,206660],["2015-05-14",6416.67,6750.0,6416.67,6500.0,153590],["2015-05-15",6500.0,6500.0,6250.0,6333.33,271100],["2015-05-18",6083.33,6083.33,5916.67,5916.67,258980],["2015-05-19",5833.33,5916.67,5583.33,5750.0,472850],["2015-05-20",5750.0,6083.33,5583.33,6083.33,231140],["2015-05-21",6250.0,6500.0,6166.67,6500.0,298470],["2015-05-22",6416.67,6666.67,6333.33,6583.33,309320],["2015-05-25",6583.33,6916.67,6500.0,6833.33,189380],["2015-05-26",6833.33,7250.0,6833.33,7083.33,759210],["2015-05-27",6916.67,7083.33,6833.33,6916.67,241820],["2015-05-28",6833.33,7333.33,6833.33,7333.33,606480],["2015-05-29",7416.67,7500.0,7166.67,7333.33,332520],["2015-06-01",7333.33,7750.0,7333.33,7500.0,408220],["2015-06-02",7500.0,7583.33,7250.0,7250.0,394930],["2015-06-03",7250.0,7333.33,7166.67,7250.0,156500],["2015-06-04",7333.33,7500.0,7250.0,7333.33,358880],["2015-06-05",7416.67,7583.33,7250.0,7500.0,340070],["2015-06-08",7833.33,7833.33,7500.0,7750.0,540300],["2015-06-09",7666.67,7833.33,7416.67,7500.0,455880],["2015-06-10",7500.0,7666.67,7333.33,7583.33,287920],["2015-06-11",7750.0,7916.67,7666.67,7750.0,495850],["2015-06-12",7750.0,8250.0,7750.0,8250.0,780900],["2015-06-15",8416.67,8750.0,8333.33,8416.67,360600],["2015-06-16",8500.0,8583.33,8250.0,8416.67,472570],["2015-06-17",8333.33,8416.67,8166.67,8250.0,320360],["2015-06-18",8083.33,8333.33,8083.33,8250.0,173600],["2015-06-19",8250.0,8500.0,8166.67,8250.0,343630],["2015-06-22",8416.67,8416.67,8083.33,8083.33,184600],["2015-06-23",8250.0,8333.33,8166.67,8250.0,322240],["2015-06-24",8333.33,8500.0,8166.67,8166.67,230930],["2015-06-25",8250.0,8250.0,8083.33,8166.67,258390],["2015-06-26",8166.67,8166.67,8000.0,8000.0,160860],["2015-06-29",8000.0,8000.0,7666.67,7833.33,355360],["2015-06-30",7750.0,7750.0,7500.0,7500.0,438440],["2015-07-01",7666.67,7750.0,7166.67,7250.0,430970],["2015-07-02",7250.0,7666.67,7250.0,7666.67,156220],["2015-07-03",7666.67,7750.0,7583.33,7583.33,210080],["2015-07-06",7583.33,7750.0,7416.67,7500.0,350520],["2015-07-07",7583.33,7583.33,7333.33,7416.67,433000],["2015-07-08",7900.0,7900.0,7700.0,7800.0,348390],["2015-07-09",7700.0,7800.0,7600.0,7700.0,84620],["2015-07-10",7700.0,7700.0,7400.0,7600.0,173850],["2015-07-13",7600.0,7600.0,7400.0,7500.0,124420],["2015-07-14",7500.0,7500.0,7200.0,7200.0,169370],["2015-07-15",7400.0,7400.0,7100.0,7100.0,112880],["2015-07-16",7200.0,7200.0,7100.0,7200.0,31600],["2015-07-17",7400.0,7500.0,7300.0,7300.0,139300],["2015-07-20",7500.0,7500.0,7200.0,7300.0,105190],["2015-07-21",7400.0,7400.0,7200.0,7200.0,96220],["2015-07-22",7200.0,7700.0,7200.0,7600.0,172540],["2015-07-23",7700.0,7700.0,7500.0,7500.0,120070],["2015-07-24",7600.0,7600.0,7300.0,7500.0,96720],["2015-07-27",7300.0,7400.0,7100.0,7200.0,232670],["2015-07-28",7200.0,7400.0,7200.0,7300.0,110340],["2015-07-29",7200.0,7500.0,7200.0,7300.0,91250],["2015-07-30",7200.0,7400.0,7200.0,7200.0,45630],["2015-07-31",7300.0,7400.0,7300.0,7400.0,99340],["2015-08-03",7300.0,7400.0,7200.0,7400.0,110620],["2015-08-04",7200.0,7400.0,7200.0,7200.0,82000],["2015-08-05",7200.0,7500.0,7200.0,7300.0,404260],["2015-08-06",7400.0,7800.0,7400.0,7800.0,1169790],["2015-08-07",8100.0,8100.0,7700.0,7700.0,197190],["2015-08-10",7600.0,7700.0,7500.0,7700.0,284620],["2015-08-11",7600.0,8000.0,7500.0,7500.0,699340],["2015-08-12",7500.0,7800.0,7500.0,7500.0,365120],["2015-08-13",7500.0,7500.0,7300.0,7400.0,346600],["2015-08-14",7300.0,7400.0,7100.0,7200.0,359450],["2015-08-17",7200.0,7300.0,6800.0,6800.0,768110],["2015-08-18",6800.0,6900.0,6400.0,6500.0,424650],["2015-08-19",6400.0,6400.0,6200.0,6200.0,388490],["2015-08-20",6300.0,6600.0,6300.0,6400.0,385500],["2015-08-21",6200.0,6400.0,6000.0,6400.0,457150],["2015-08-24",6200.0,6400.0,6000.0,6000.0,446880],["2015-08-25",5700.0,6300.0,5600.0,6000.0,579280],["2015-08-26",5900.0,6400.0,5900.0,6300.0,437000],["2015-08-27",6400.0,6600.0,6400.0,6600.0,465870],["2015-08-28",6600.0,7000.0,6400.0,6900.0,565670],["2015-08-31",6900.0,6900.0,6500.0,6500.0,464470],["2015-09-01",6800.0,6900.0,6600.0,6800.0,318840],["2015-09-03",6700.0,6800.0,6500.0,6700.0,203920],["2015-09-04",6600.0,6600.0,6300.0,6500.0,160050],["2015-09-07",6500.0,6600.0,6500.0,6600.0,144570],["2015-09-08",6600.0,6800.0,6500.0,6800.0,225680],["2015-09-09",6800.0,7000.0,6700.0,6800.0,313470],["2015-09-10",6700.0,6800.0,6600.0,6600.0,131970],["2015-09-11",6600.0,6800.0,6600.0,6600.0,509900],["2015-09-14",6600.0,6700.0,6600.0,6600.0,156390],["2015-09-15",6600.0,6600.0,6400.0,6600.0,156440],["2015-09-16",6700.0,6700.0,6500.0,6600.0,239480],["2015-09-17",6600.0,6600.0,6400.0,6400.0,93190],["2015-09-18",6600.0,6700.0,6400.0,6500.0,246240],["2015-09-21",6500.0,6900.0,6500.0,6900.0,533650],["2015-09-22",7000.0,7300.0,7000.0,7200.0,729440],["2015-09-23",7200.0,7300.0,7100.0,7300.0,307860],["2015-09-24",7300.0,7500.0,7200.0,7200.0,1660540],["2015-09-25",7300.0,7300.0,7100.0,7100.0,348300],["2015-09-28",7100.0,7100.0,6900.0,6900.0,697320],["2015-09-29",6800.0,6800.0,6600.0,6700.0,872910],["2015-09-30",6700.0,7100.0,6700.0,6800.0,1641140],["2015-10-01",6900.0,6900.0,6800.0,6900.0,137860],["2015-10-02",6900.0,6900.0,6600.0,6700.0,280050],["2015-10-05",6700.0,6900.0,6700.0,6900.0,123840],["2015-10-06",7100.0,7100.0,6900.0,7000.0,509770],["2015-10-07",7000.0,7200.0,6900.0,6900.0,388700],["2015-10-08",7000.0,7300.0,7000.0,7200.0,469780],["2015-10-09",7200.0,7300.0,7100.0,7300.0,2878740],["2015-10-12",7300.0,7400.0,7200.0,7200.0,2875900],["2015-10-13",7200.0,7600.0,7200.0,7600.0,1837710],["2015-10-14",7500.0,7700.0,7500.0,7600.0,1054220],["2015-10-15",7700.0,7800.0,7600.0,7800.0,592430],["2015-10-16",7900.0,8000.0,7500.0,7600.0,984040],["2015-10-19",7600.0,7800.0,7500.0,7600.0,4008930],["2015-10-20",7600.0,7700.0,7500.0,7600.0,681510],["2015-10-21",7600.0,7700.0,7400.0,7500.0,484250],["2015-10-22",7500.0,7700.0,7400.0,7600.0,575550],["2015-10-23",7600.0,7800.0,7500.0,7600.0,496110],["2015-10-26",7600.0,7700.0,7400.0,7400.0,475470],["2015-10-27",7400.0,7400.0,7200.0,7200.0,379220],["2015-10-28",7300.0,7700.0,7200.0,7600.0,3511900],["2015-10-29",7600.0,7800.0,7500.0,7600.0,2803510],["2015-10-30",7600.0,7700.0,7300.0,7500.0,1746160],["2015-11-02",7500.0,7500.0,7100.0,7100.0,1386090],["2015-11-03",7200.0,7300.0,7000.0,7200.0,1284900],["2015-11-04",7200.0,7500.0,7100.0,7500.0,3035090],["2015-11-05",7500.0,7500.0,7300.0,7400.0,3093080],["2015-11-06",7400.0,7400.0,7200.0,7200.0,1352520],["2015-11-09",7100.0,7200.0,7000.0,7000.0,1816140],["2015-11-10",7000.0,7200.0,7000.0,7000.0,1502210],["2015-11-11",7000.0,7200.0,7000.0,7200.0,1630260],["2015-11-12",7100.0,7200.0,6900.0,7000.0,1034970],["2015-11-13",7000.0,7100.0,6900.0,7100.0,1306250],["2015-11-16",7100.0,7100.0,6700.0,6700.0,1403060],["2015-11-17",6900.0,7100.0,6800.0,7000.0,1787450],["2015-11-18",6900.0,7000.0,6800.0,6800.0,1459980],["2015-11-19",6800.0,6900.0,6700.0,6700.0,1300280],["2015-11-20",6800.0,7000.0,6800.0,6900.0,2327120],["2015-11-23",6900.0,7000.0,6800.0,6900.0,2145520],["2015-11-24",6900.0,7000.0,6800.0,6900.0,1213080],["2015-11-25",6800.0,6900.0,6600.0,6800.0,3107200],["2015-11-26",6800.0,7000.0,6700.0,6800.0,3694150],["2015-11-27",6800.0,6900.0,6500.0,6500.0,1617070],["2015-11-30",6500.0,6500.0,6200.0,6200.0,1809800],["2015-12-01",6200.0,6300.0,6000.0,6000.0,1064990],["2015-12-02",6100.0,6300.0,6100.0,6200.0,770040],["2015-12-03",6200.0,6200.0,6100.0,6100.0,486270],["2015-12-04",6100.0,6200.0,5900.0,6200.0,551840],["2015-12-07",6200.0,6200.0,6000.0,6000.0,696110],["2015-12-08",6000.0,6200.0,5900.0,6100.0,565320],["2015-12-09",6100.0,6300.0,6000.0,6000.0,703400],["2015-12-10",6000.0,6100.0,5700.0,5700.0,1087120],["2015-12-11",5700.0,5800.0,5600.0,5600.0,1009440],["2015-12-14",5600.0,5800.0,5600.0,5700.0,725610],["2015-12-15",5800.0,6000.0,5700.0,5900.0,503840],["2015-12-16",6000.0,6100.0,5900.0,5900.0,612130],["2015-12-17",5900.0,6000.0,5800.0,5900.0,420340],["2015-12-18",5900.0,5900.0,5800.0,5800.0,219200],["2015-12-21",5800.0,5900.0,5600.0,5800.0,414320],["2015-12-22",5700.0,5800.0,5600.0,5600.0,514380],["2015-12-23",5700.0,5800.0,5500.0,5600.0,616160],["2015-12-24",5700.0,5800.0,5600.0,5700.0,304940],["2015-12-25",5700.0,5700.0,5500.0,5600.0,365720],["2015-12-28",5600.0,5600.0,5300.0,5300.0,1089080],["2015-12-29",5300.0,5300.0,5100.0,5300.0,899730],["2015-12-30",5300.0,5400.0,5200.0,5300.0,397970],["2015-12-31",5200.0,5500.0,5200.0,5300.0,975520],["2016-01-04",5300.0,5500.0,5300.0,5300.0,698790],["2016-01-05",5300.0,5400.0,5200.0,5200.0,881270],["2016-01-06",5200.0,5400.0,5200.0,5300.0,1064860],["2016-01-07",5300.0,5300.0,5000.0,5000.0,1050280],["2016-01-08",5000.0,5000.0,4700.0,4700.0,1404050],["2016-01-11",4500.0,4700.0,4400.0,4400.0,3001890],["2016-01-12",4300.0,4700.0,4200.0,4700.0,950850],["2016-01-13",4800.0,5000.0,4700.0,4800.0,982430],["2016-01-14",4600.0,4700.0,4500.0,4700.0,563770],["2016-01-15",4700.0,4800.0,4500.0,4500.0,492510],["2016-01-18",4300.0,4300.0,4200.0,4200.0,645160],["2016-01-19",4300.0,4400.0,4200.0,4400.0,646290],["2016-01-20",4400.0,4500.0,4200.0,4200.0,453270],["2016-01-21",4000.0,4100.0,4000.0,4000.0,1473650],["2016-01-22",4000.0,4000.0,3800.0,3900.0,2106370],["2016-01-25",4000.0,4100.0,4000.0,4100.0,577900],["2016-01-26",4000.0,4300.0,4000.0,4200.0,779490],["2016-01-27",4200.0,4400.0,4200.0,4300.0,848550],["2016-01-28",4300.0,4500.0,4300.0,4500.0,825720],["2016-01-29",4600.0,4700.0,4400.0,4500.0,838890],["2016-02-01",4500.0,4600.0,4400.0,4500.0,670320],["2016-02-02",4400.0,4500.0,4300.0,4400.0,624300],["2016-02-03",4300.0,4400.0,4200.0,4300.0,273040],["2016-02-04",4400.0,4400.0,4300.0,4400.0,209950],["2016-02-05",4500.0,4500.0,4400.0,4500.0,265350],["2016-02-15",4400.0,4500.0,4400.0,4500.0,223370],["2016-02-16",4500.0,4700.0,4500.0,4600.0,424020],["2016-02-17",4600.0,4800.0,4600.0,4700.0,552060],["2016-02-18",4800.0,4800.0,4500.0,4500.0,385320],["2016-02-19",4600.0,4700.0,4500.0,4600.0,391450],["2016-02-22",4600.0,4800.0,4500.0,4700.0,744100],["2016-02-23",4800.0,4800.0,4500.0,4600.0,330460],["2016-02-24",4500.0,4600.0,4400.0,4500.0,449760],["2016-02-25",4500.0,4500.0,4400.0,4400.0,644790],["2016-02-26",4500.0,4500.0,4400.0,4500.0,298800],["2016-02-29",4500.0,4500.0,4400.0,4400.0,481270],["2016-03-01",4400.0,4500.0,4400.0,4400.0,281060],["2016-03-02",4500.0,4700.0,4500.0,4700.0,1119830],["2016-03-03",4900.0,5000.0,4800.0,4800.0,1456580],["2016-03-04",4700.0,5000.0,4700.0,4700.0,770000],["2016-03-07",4800.0,4800.0,4600.0,4600.0,1365090],["2016-03-08",4600.0,4800.0,4500.0,4700.0,1292630],["2016-03-09",4700.0,4800.0,4600.0,4800.0,296000],["2016-03-10",4700.0,4800.0,4700.0,4700.0,519350],["2016-03-11",4700.0,4900.0,4700.0,4700.0,673210],["2016-03-14",4800.0,4900.0,4800.0,4800.0,358500],["2016-03-15",4800.0,4800.0,4600.0,4700.0,556190],["2016-03-16",4600.0,4700.0,4600.0,4700.0,427490],["2016-03-17",4700.0,4900.0,4700.0,4800.0,835860],["2016-03-18",4800.0,4900.0,4700.0,4800.0,509060],["2016-03-21",4800.0,4900.0,4800.0,4900.0,700450],["2016-03-22",4800.0,5200.0,4700.0,5200.0,1701160],["2016-03-23",5300.0,5500.0,5300.0,5300.0,2928750],["2016-03-24",5400.0,5600.0,5300.0,5600.0,1592010],["2016-03-25",5600.0,5700.0,5300.0,5300.0,1387610],["2016-03-28",5300.0,5400.0,5100.0,5200.0,2011140],["2016-03-29",5200.0,5400.0,5200.0,5200.0,1362330],["2016-03-30",5100.0,5200.0,5000.0,5200.0,729000],["2016-03-31",5100.0,5200.0,4900.0,4900.0,1574760],["2016-04-01",4800.0,4900.0,4600.0,4600.0,1237260],["2016-04-04",4600.0,4900.0,4600.0,4900.0,931320],["2016-04-05",4900.0,5200.0,4900.0,5200.0,1248920],["2016-04-06",5200.0,5300.0,5100.0,5200.0,752690],["2016-04-07",5200.0,5200.0,5100.0,5200.0,695750],["2016-04-08",5200.0,5200.0,5000.0,5000.0,670240],["2016-04-11",5000.0,5200.0,5000.0,5000.0,602320],["2016-04-12",5000.0,5100.0,4900.0,5000.0,571790],["2016-04-13",5100.0,5200.0,5000.0,5200.0,1042380],["2016-04-14",5200.0,5300.0,5100.0,5200.0,560030],["2016-04-15",5300.0,5300.0,5200.0,5200.0,719110],["2016-04-19",5300.0,5300.0,5100.0,5200.0,1227370],["2016-04-20",5200.0,5200.0,5000.0,5200.0,440770],["2016-04-21",5100.0,5200.0,5000.0,5000.0,483820],["2016-04-22",5000.0,5100.0,4900.0,5100.0,1184190],["2016-04-25",5100.0,5100.0,5000.0,5000.0,388190],["2016-04-26",5000.0,5100.0,4900.0,5000.0,856520],["2016-04-27",5000.0,5100.0,4900.0,5000.0,1978260],["2016-04-28",5000.0,5000.0,4900.0,4900.0,555240],["2016-04-29",4900.0,5000.0,4900.0,5000.0,217050],["2016-05-04",4900.0,5000.0,4800.0,4800.0,338920],["2016-05-05",4800.0,4900.0,4700.0,4700.0,366410],["2016-05-06",4800.0,5000.0,4800.0,4800.0,339640],["2016-05-09",4900.0,4900.0,4600.0,4700.0,241930],["2016-05-10",4700.0,4700.0,4500.0,4500.0,1221670],["2016-05-11",4600.0,4700.0,4600.0,4700.0,393730],["2016-05-12",4700.0,4700.0,4600.0,4600.0,174940],["2016-05-13",4600.0,4800.0,4600.0,4800.0,840730],["2016-05-16",4800.0,4900.0,4800.0,4800.0,410080],["2016-05-17",4800.0,4900.0,4800.0,4800.0,163580],["2016-05-18",4700.0,5100.0,4700.0,5000.0,993380],["2016-05-19",5000.0,5000.0,4900.0,4900.0,348030],["2016-05-20",4800.0,5000.0,4800.0,4800.0,160420],["2016-05-23",4800.0,4900.0,4800.0,4800.0,352270],["2016-05-24",4800.0,4900.0,4700.0,4800.0,262090],["2016-05-25",4800.0,4900.0,4700.0,4700.0,399610],["2016-05-26",4700.0,4800.0,4600.0,4800.0,267800],["2016-05-27",4700.0,4800.0,4700.0,4800.0,135590],["2016-05-30",4800.0,4800.0,4700.0,4800.0,163960],["2016-05-31",4800.0,4800.0,4700.0,4800.0,510910],["2016-06-01",4800.0,5000.0,4800.0,5000.0,615750],["2016-06-02",5000.0,5300.0,5000.0,5200.0,1206920],["2016-06-03",5400.0,5500.0,5200.0,5200.0,1960320],["2016-06-06",5200.0,5300.0,5100.0,5200.0,1230950],["2016-06-07",5100.0,5200.0,5000.0,5100.0,725690],["2016-06-08",5100.0,5200.0,5000.0,5100.0,937010],["2016-06-09",5100.0,5300.0,5000.0,5300.0,809740],["2016-06-10",5200.0,5300.0,5100.0,5200.0,416110],["2016-06-13",5200.0,5200.0,5000.0,5000.0,526360],["2016-06-14",5000.0,5200.0,5000.0,5000.0,463090],["2016-06-15",5100.0,5200.0,5000.0,5100.0,631820],["2016-06-16",5200.0,5200.0,5000.0,5100.0,211650],["2016-06-17",5000.0,5100.0,5000.0,5000.0,483060],["2016-06-20",5000.0,5100.0,4800.0,4800.0,1063140],["2016-06-21",4800.0,4800.0,4500.0,4500.0,1315000],["2016-06-22",4500.0,4700.0,4500.0,4500.0,907910],["2016-06-23",4500.0,4600.0,4500.0,4500.0,675110],["2016-06-24",4500.0,4500.0,4200.0,4500.0,2516960],["2016-06-27",4400.0,4500.0,4300.0,4500.0,344840],["2016-06-28",4400.0,4600.0,4400.0,4500.0,702870],["2016-06-29",4500.0,4600.0,4500.0,4600.0,333060],["2016-06-30",4600.0,4700.0,4500.0,4500.0,432400],["2016-07-01",4600.0,4800.0,4600.0,4700.0,1000960],["2016-07-04",4600.0,4700.0,4600.0,4600.0,454330],["2016-07-05",4600.0,4800.0,4600.0,4700.0,1164980],["2016-07-06",4600.0,4700.0,4500.0,4600.0,476460],["2016-07-07",4600.0,4700.0,4500.0,4500.0,450930],["2016-07-08",4600.0,4600.0,4400.0,4500.0,511350],["2016-07-11",4500.0,4500.0,4300.0,4500.0,588740],["2016-07-12",4400.0,4500.0,4300.0,4500.0,710440],["2016-07-13",4400.0,4600.0,4400.0,4400.0,376300],["2016-07-14",4500.0,4700.0,4400.0,4700.0,1508000],["2016-07-15",4600.0,4700.0,4600.0,4600.0,696220],["2016-07-18",4600.0,4800.0,4600.0,4700.0,419350],["2016-07-19",4700.0,4700.0,4600.0,4600.0,723270],["2016-07-20",4600.0,4600.0,4500.0,4500.0,368920],["2016-07-21",4500.0,4500.0,4300.0,4500.0,641000],["2016-07-22",4400.0,4500.0,4300.0,4500.0,788980],["2016-07-25",4400.0,4500.0,4300.0,4500.0,263760],["2016-07-26",4300.0,4500.0,4300.0,4400.0,352510],["2016-07-27",4300.0,4500.0,4300.0,4400.0,598030],["2016-07-28",4400.0,4400.0,4300.0,4400.0,194960],["2016-07-29",4400.0,4400.0,4300.0,4400.0,309900],["2016-08-01",4300.0,4400.0,4300.0,4400.0,482330],["2016-08-02",4300.0,4300.0,4100.0,4100.0,1253840],["2016-08-03",3900.0,4200.0,3900.0,4200.0,453960],["2016-08-04",4100.0,4200.0,4000.0,4000.0,603560],["2016-08-05",3900.0,3900.0,3800.0,3800.0,857420],["2016-08-08",3700.0,3800.0,3600.0,3700.0,725130],["2016-08-09",3800.0,3900.0,3700.0,3900.0,510370],["2016-08-10",3900.0,4000.0,3900.0,4000.0,392950],["2016-08-11",3900.0,4000.0,3900.0,3900.0,390480],["2016-08-12",4000.0,4000.0,3800.0,3800.0,256810],["2016-08-15",3800.0,3900.0,3700.0,3900.0,144630],["2016-08-16",3900.0,3900.0,3800.0,3800.0,77670],["2016-08-17",3800.0,3900.0,3700.0,3700.0,100830],["2016-08-18",3800.0,3900.0,3800.0,3800.0,169030],["2016-08-19",3800.0,3900.0,3700.0,3900.0,207230],["2016-08-22",3900.0,3900.0,3800.0,3900.0,63120],["2016-08-23",3800.0,3900.0,3700.0,3900.0,74180],["2016-08-24",3800.0,3900.0,3800.0,3800.0,141420],["2016-08-25",3900.0,4000.0,3800.0,4000.0,222450],["2016-08-26",4000.0,4000.0,3800.0,3900.0,442740],["2016-08-29",3700.0,3800.0,3700.0,3700.0,567460],["2016-08-30",3600.0,3700.0,3500.0,3600.0,502930],["2016-08-31",3600.0,3800.0,3600.0,3700.0,284130],["2016-09-01",3600.0,3700.0,3500.0,3500.0,407710],["2016-09-05",3500.0,3600.0,3400.0,3500.0,219800],["2016-09-06",3400.0,3600.0,3300.0,3600.0,420020],["2016-09-07",3500.0,3600.0,3500.0,3600.0,167040],["2016-09-08",3600.0,3700.0,3500.0,3600.0,139040],["2016-09-09",3500.0,3600.0,3400.0,3500.0,525950],["2016-09-12",3400.0,3480.0,3260.0,3260.0,260870],["2016-09-13",3210.0,3280.0,3150.0,3200.0,430900],["2016-09-14",3170.0,3200.0,3000.0,3000.0,386530],["2016-09-15",2920.0,2950.0,2850.0,2880.0,604390],["2016-09-16",2890.0,2970.0,2890.0,2900.0,231660],["2016-09-19",2900.0,3040.0,2900.0,2960.0,218140],["2016-09-20",2990.0,2990.0,2920.0,2990.0,270450],["2016-09-21",2940.0,3000.0,2900.0,2950.0,280270],["2016-09-22",2930.0,3090.0,2930.0,3070.0,829230],["2016-09-23",3100.0,3100.0,2950.0,2950.0,284090],["2016-09-26",2990.0,2990.0,2930.0,2950.0,290100],["2016-09-27",2950.0,3000.0,2910.0,3000.0,502990],["2016-09-28",3000.0,3000.0,2900.0,2980.0,127510],["2016-09-29",2970.0,2990.0,2930.0,2980.0,199810],["2016-09-30",2980.0,3100.0,2930.0,3070.0,568740],["2016-10-03",3090.0,3180.0,3070.0,3070.0,364960],["2016-10-04",3070.0,3070.0,2980.0,2980.0,377750],["2016-10-05",2980.0,3020.0,2970.0,2980.0,195380],["2016-10-06",3020.0,3090.0,3000.0,3000.0,742440],["2016-10-07",3100.0,3140.0,3030.0,3080.0,707730],["2016-10-10",3150.0,3170.0,3100.0,3100.0,537700],["2016-10-11",3100.0,3140.0,3000.0,3100.0,519430],["2016-10-12",3100.0,3120.0,3040.0,3050.0,253450],["2016-10-13",3040.0,3260.0,3040.0,3260.0,1237210],["2016-10-14",3330.0,3350.0,3200.0,3200.0,892900],["2016-10-17",3020.0,3100.0,3000.0,3030.0,660870],["2016-10-18",2930.0,3000.0,2890.0,2910.0,963850],["2016-10-19",2880.0,2940.0,2880.0,2900.0,498470],["2016-10-20",2900.0,2940.0,2890.0,2940.0,287070],["2016-10-21",2950.0,2960.0,2900.0,2900.0,439640],["2016-10-24",2900.0,2900.0,2800.0,2800.0,567700],["2016-10-25",2800.0,2810.0,2750.0,2750.0,147620],["2016-10-26",2740.0,2760.0,2610.0,2610.0,355570],["2016-10-27",2610.0,2660.0,2610.0,2610.0,291970],["2016-10-28",2650.0,2730.0,2610.0,2710.0,402960],["2016-10-31",2730.0,2730.0,2650.0,2650.0,85350],["2016-11-01",2650.0,2700.0,2650.0,2680.0,93960],["2016-11-02",2650.0,2680.0,2570.0,2580.0,554700],["2016-11-03",2610.0,2670.0,2560.0,2600.0,386830],["2016-11-04",2600.0,2630.0,2600.0,2620.0,65340],["2016-11-07",2630.0,2640.0,2600.0,2600.0,301790],["2016-11-08",2640.0,2640.0,2580.0,2610.0,332010],["2016-11-09",2620.0,2620.0,2430.0,2500.0,294350],["2016-11-10",2590.0,2590.0,2550.0,2570.0,180050],["2016-11-11",2570.0,2590.0,2540.0,2540.0,175250],["2016-11-14",2510.0,2520.0,2500.0,2500.0,398070],["2016-11-15",2510.0,2600.0,2500.0,2550.0,214290],["2016-11-16",2550.0,2560.0,2510.0,2510.0,449110],["2016-11-17",2510.0,2520.0,2480.0,2480.0,266730],["2016-11-18",2500.0,2500.0,2440.0,2440.0,444930],["2016-11-21",2470.0,2470.0,2430.0,2450.0,235920],["2016-11-22",2450.0,2450.0,2420.0,2420.0,291580],["2016-11-23",2420.0,2430.0,2380.0,2380.0,421970],["2016-11-24",2390.0,2400.0,2370.0,2380.0,220850],["2016-11-25",2390.0,2430.0,2380.0,2400.0,149590],["2016-11-28",2430.0,2430.0,2370.0,2390.0,359770],["2016-11-29",2400.0,2400.0,2340.0,2340.0,201540],["2016-11-30",2380.0,2380.0,2260.0,2280.0,267240],["2016-12-01",2340.0,2340.0,2280.0,2280.0,142650],["2016-12-02",2310.0,2390.0,2280.0,2340.0,139260],["2016-12-05",2330.0,2330.0,2280.0,2300.0,354650],["2016-12-06",2290.0,2330.0,2280.0,2310.0,270860],["2016-12-07",2300.0,2350.0,2280.0,2310.0,113820],["2016-12-08",2320.0,2320.0,2300.0,2320.0,50310],["2016-12-09",2300.0,2330.0,2290.0,2300.0,198010],["2016-12-12",2300.0,2300.0,2260.0,2260.0,177970],["2016-12-13",2200.0,2250.0,2110.0,2190.0,310590],["2016-12-14",2200.0,2230.0,2130.0,2230.0,144830],["2016-12-15",2250.0,2250.0,2170.0,2210.0,33910],["2016-12-16",2130.0,2220.0,2130.0,2190.0,98680],["2016-12-19",2190.0,2210.0,2180.0,2210.0,104550],["2016-12-20",2230.0,2310.0,2210.0,2240.0,140600],["2016-12-21",2250.0,2250.0,2190.0,2190.0,50810],["2016-12-22",2240.0,2240.0,2180.0,2190.0,88300],["2016-12-23",2190.0,2230.0,2180.0,2200.0,47010],["2016-12-26",2210.0,2220.0,2180.0,2200.0,134270],["2016-12-27",2180.0,2190.0,2100.0,2140.0,124570],["2016-12-28",2150.0,2210.0,2110.0,2190.0,127650],["2016-12-29",2180.0,2260.0,2180.0,2190.0,186090],["2016-12-30",2190.0,2200.0,2170.0,2200.0,78380],["2017-01-03",2200.0,2200.0,2180.0,2200.0,63930],["2017-01-04",2180.0,2200.0,2170.0,2190.0,50120],["2017-01-05",2180.0,2180.0,2130.0,2140.0,234590],["2017-01-06",2100.0,2160.0,2100.0,2110.0,139400],["2017-01-09",2110.0,2140.0,2090.0,2120.0,101710],["2017-01-10",2110.0,2140.0,2080.0,2120.0,107980],["2017-01-11",2110.0,2150.0,2100.0,2150.0,95160],["2017-01-12",2140.0,2140.0,2090.0,2120.0,69150],["2017-01-13",2120.0,2120.0,2100.0,2120.0,30040],["2017-01-16",2090.0,2120.0,2050.0,2100.0,84840],["2017-01-17",2070.0,2100.0,2010.0,2060.0,81770],["2017-01-18",2060.0,2060.0,2000.0,2000.0,62870],["2017-01-19",2020.0,2020.0,1970.0,1970.0,67870],["2017-01-20",1980.0,2000.0,1900.0,1930.0,109360],["2017-01-23",1960.0,2010.0,1940.0,2000.0,56460],["2017-01-24",1970.0,2070.0,1970.0,2070.0,91520],["2017-01-25",2070.0,2090.0,2030.0,2080.0,36330],["2017-02-02",2080.0,2180.0,2070.0,2130.0,166550],["2017-02-03",2170.0,2220.0,2130.0,2170.0,176870],["2017-02-06",2170.0,2320.0,2170.0,2320.0,288830],["2017-02-07",2360.0,2480.0,2360.0,2480.0,293280],["2017-02-08",2530.0,2650.0,2490.0,2530.0,498370],["2017-02-09",2580.0,2610.0,2500.0,2500.0,291150],["2017-02-10",2500.0,2500.0,2440.0,2500.0,227620],["2017-02-13",2500.0,2500.0,2330.0,2490.0,212230],["2017-02-14",2480.0,2490.0,2400.0,2450.0,149580],["2017-02-15",2400.0,2490.0,2400.0,2470.0,235430],["2017-02-16",2470.0,2580.0,2430.0,2500.0,221600],["2017-02-17",2500.0,2550.0,2440.0,2480.0,63960],["2017-02-20",2480.0,2530.0,2480.0,2500.0,239600],["2017-02-21",2540.0,2670.0,2500.0,2670.0,623010],["2017-02-22",2670.0,2680.0,2580.0,2600.0,210250],["2017-02-23",2630.0,2680.0,2570.0,2620.0,244080],["2017-02-24",2650.0,2660.0,2550.0,2550.0,360800],["2017-02-27",2550.0,2600.0,2380.0,2480.0,222130],["2017-02-28",2440.0,2480.0,2400.0,2460.0,256920],["2017-03-01",2460.0,2460.0,2350.0,2390.0,146560],["2017-03-02",2380.0,2410.0,2350.0,2370.0,319670],["2017-03-03",2360.0,2370.0,2340.0,2360.0,139050],["2017-03-06",2390.0,2390.0,2300.0,2360.0,100760],["2017-03-07",2350.0,2370.0,2330.0,2370.0,173570],["2017-03-08",2360.0,2360.0,2320.0,2340.0,195450],["2017-03-09",2350.0,2350.0,2200.0,2300.0,167040],["2017-03-10",2300.0,2300.0,2200.0,2240.0,174770],["2017-03-13",2230.0,2230.0,2150.0,2230.0,304650],["2017-03-14",2200.0,2380.0,2200.0,2380.0,669600],["2017-03-15",2380.0,2390.0,2330.0,2360.0,580760],["2017-03-16",2280.0,2380.0,2270.0,2350.0,447320],["2017-03-17",2350.0,2350.0,2270.0,2310.0,326150],["2017-03-20",2350.0,2350.0,2250.0,2340.0,245260],["2017-03-21",2300.0,2340.0,2260.0,2320.0,118740],["2017-03-22",2320.0,2320.0,2280.0,2280.0,182240],["2017-03-23",2250.0,2290.0,2150.0,2150.0,416270],["2017-03-24",2200.0,2300.0,2200.0,2300.0,474350],["2017-03-27",2320.0,2350.0,2270.0,2300.0,173660],["2017-03-28",2320.0,2460.0,2310.0,2460.0,921310],["2017-03-29",2490.0,2630.0,2490.0,2630.0,2229870],["2017-03-30",2800.0,2810.0,2760.0,2800.0,1423680],["2017-03-31",2800.0,2800.0,2700.0,2720.0,718250],["2017-04-03",2720.0,2720.0,2580.0,2670.0,991700],["2017-04-04",2670.0,2850.0,2660.0,2850.0,1207540],["2017-04-05",3040.0,3040.0,3040.0,3040.0,426590],["2017-04-07",3250.0,3250.0,3050.0,3210.0,2293590],["2017-04-10",3180.0,3210.0,3060.0,3100.0,1179510],["2017-04-11",3070.0,3310.0,3060.0,3300.0,937420],["2017-04-12",3320.0,3410.0,3090.0,3100.0,690870],["2017-04-13",3050.0,3160.0,3000.0,3040.0,510520],["2017-04-14",2870.0,3000.0,2830.0,2830.0,1201530],["2017-04-17",2700.0,2780.0,2640.0,2640.0,1237520],["2017-04-18",2510.0,2680.0,2510.0,2680.0,484790],["2017-04-19",2600.0,2630.0,2550.0,2580.0,204250],["2017-04-20",2560.0,2700.0,2510.0,2640.0,230510],["2017-04-21",2640.0,2660.0,2580.0,2590.0,335270],["2017-04-24",2410.0,2500.0,2410.0,2410.0,1241410],["2017-04-25",2380.0,2470.0,2280.0,2380.0,531820],["2017-04-26",2420.0,2500.0,2360.0,2420.0,239320],["2017-04-27",2420.0,2440.0,2390.0,2410.0,283120],["2017-04-28",2400.0,2400.0,2360.0,2380.0,208030],["2017-05-03",2250.0,2330.0,2230.0,2260.0,774470],["2017-05-04",2260.0,2410.0,2260.0,2410.0,388170],["2017-05-05",2410.0,2420.0,2380.0,2410.0,108230],["2017-05-08",2400.0,2570.0,2400.0,2570.0,468180],["2017-05-09",2650.0,2680.0,2600.0,2640.0,362200],["2017-05-10",2660.0,2660.0,2540.0,2580.0,380710],["2017-05-11",2580.0,2580.0,2450.0,2460.0,186470],["2017-05-12",2460.0,2610.0,2460.0,2560.0,177580],["2017-05-15",2590.0,2680.0,2540.0,2640.0,317760],["2017-05-16",2570.0,2750.0,2570.0,2660.0,494120],["2017-05-17",2640.0,2650.0,2550.0,2570.0,186900],["2017-05-18",2580.0,2600.0,2500.0,2520.0,236190],["2017-05-19",2510.0,2560.0,2500.0,2520.0,106490],["2017-05-22",2570.0,2600.0,2520.0,2550.0,246710],["2017-05-23",2550.0,2620.0,2520.0,2600.0,344790],["2017-05-24",2630.0,2630.0,2560.0,2580.0,139660],["2017-05-25",2580.0,2650.0,2560.0,2580.0,257690],["2017-05-26",2600.0,2760.0,2580.0,2760.0,1453350],["2017-05-29",2950.0,2950.0,2900.0,2900.0,2065380],["2017-05-30",2900.0,3100.0,2800.0,3060.0,1379690],["2017-05-31",3060.0,3060.0,2850.0,2850.0,601690],["2017-06-01",2800.0,2950.0,2800.0,2840.0,483570],["2017-06-02",2840.0,2900.0,2650.0,2830.0,998960],["2017-06-05",2890.0,3020.0,2790.0,2980.0,641300],["2017-06-06",3020.0,3020.0,2890.0,2900.0,437760],["2017-06-07",2880.0,3010.0,2850.0,2940.0,684160],["2017-06-08",2900.0,2930.0,2810.0,2830.0,706310],["2017-06-09",2830.0,2930.0,2800.0,2870.0,324860],["2017-06-12",2750.0,2810.0,2700.0,2760.0,924340],["2017-06-13",2760.0,2800.0,2720.0,2750.0,367130],["2017-06-14",2740.0,2900.0,2740.0,2800.0,247120],["2017-06-15",2800.0,2850.0,2750.0,2810.0,462770],["2017-06-16",2820.0,2840.0,2780.0,2790.0,152450],["2017-06-19",2980.0,2980.0,2850.0,2850.0,947560],["2017-06-20",2850.0,2930.0,2850.0,2850.0,384430],["2017-06-21",2890.0,2890.0,2820.0,2840.0,262580],["2017-06-22",2840.0,2840.0,2770.0,2800.0,300900],["2017-06-23",2800.0,2900.0,2780.0,2850.0,298900],["2017-06-26",2850.0,3000.0,2850.0,3000.0,623410],["2017-06-27",3000.0,3000.0,2900.0,2960.0,349400],["2017-06-28",2950.0,2990.0,2930.0,2970.0,276510],["2017-06-29",2980.0,3100.0,2970.0,3090.0,893780],["2017-06-30",3100.0,3300.0,3100.0,3170.0,1293260],["2017-07-03",3390.0,3390.0,3390.0,3390.0,386300],["2017-07-04",3620.0,3620.0,3620.0,3620.0,650160],["2017-07-05",3870.0,3870.0,3870.0,3870.0,186940],["2017-07-06",4140.0,4140.0,3620.0,3620.0,6564370],["2017-07-07",3600.0,3870.0,3600.0,3800.0,5558140],["2017-07-10",3890.0,3890.0,3580.0,3580.0,1200450],["2017-07-11",3330.0,3500.0,3330.0,3330.0,2692290],["2017-07-12",3400.0,3560.0,3380.0,3510.0,3839520],["2017-07-13",3500.0,3500.0,3270.0,3320.0,4686380],["2017-07-14",3270.0,3390.0,3250.0,3360.0,817770],["2017-07-17",3350.0,3440.0,3300.0,3350.0,1219100],["2017-07-18",3310.0,3310.0,3180.0,3200.0,1242570],["2017-07-19",3200.0,3240.0,3130.0,3140.0,1065180],["2017-07-20",3140.0,3180.0,3040.0,3100.0,952060],["2017-07-21",3070.0,3100.0,3040.0,3060.0,558800],["2017-07-24",3010.0,3040.0,2870.0,2870.0,987300],["2017-07-25",2990.0,3020.0,2900.0,2950.0,529310],["2017-07-26",2990.0,3150.0,2920.0,3150.0,1613160],["2017-07-27",3360.0,3370.0,3150.0,3160.0,1467360],["2017-07-28",3200.0,3300.0,3150.0,3250.0,591860],["2017-07-31",3260.0,3390.0,3250.0,3250.0,727240],["2017-08-01",3150.0,3280.0,3100.0,3250.0,1527020],["2017-08-02",3150.0,3250.0,3150.0,3180.0,794110],["2017-08-03",3240.0,3260.0,3150.0,3220.0,854220],["2017-08-04",3200.0,3440.0,3200.0,3440.0,2394910],["2017-08-07",3500.0,3600.0,3360.0,3550.0,1423680],["2017-08-08",3630.0,3630.0,3370.0,3370.0,1669380],["2017-08-09",3400.0,3550.0,3370.0,3440.0,2104720],["2017-08-10",3410.0,3480.0,3330.0,3330.0,855940],["2017-08-11",3360.0,3360.0,3240.0,3320.0,631380],["2017-08-14",3300.0,3320.0,3270.0,3280.0,493110],["2017-08-15",3270.0,3300.0,3230.0,3270.0,584860],["2017-08-16",3240.0,3250.0,3170.0,3220.0,685180],["2017-08-17",3210.0,3210.0,3100.0,3100.0,514270],["2017-08-18",3090.0,3200.0,3080.0,3150.0,409720],["2017-08-21",3140.0,3250.0,3130.0,3140.0,475490],["2017-08-22",3190.0,3190.0,3070.0,3140.0,310430],["2017-08-23",3090.0,3150.0,2980.0,3050.0,1093300],["2017-08-24",3010.0,3090.0,3000.0,3050.0,854140],["2017-08-25",3090.0,3100.0,3020.0,3090.0,509390],["2017-08-28",3110.0,3170.0,3070.0,3120.0,578090],["2017-08-29",3120.0,3200.0,3000.0,3070.0,1053860],["2017-08-30",3070.0,3080.0,2990.0,3030.0,662230],["2017-08-31",3030.0,3030.0,2980.0,2980.0,698160],["2017-09-01",3000.0,3040.0,2960.0,2980.0,234290],["2017-09-05",3000.0,3050.0,2970.0,2980.0,510750],["2017-09-06",2980.0,2990.0,2900.0,2910.0,700830],["2017-09-07",2900.0,2960.0,2750.0,2750.0,1075700],["2017-09-08",2800.0,2840.0,2770.0,2770.0,594400],["2017-09-11",2770.0,2770.0,2630.0,2660.0,598480],["2017-09-12",2700.0,2800.0,2670.0,2670.0,559270],["2017-09-13",2720.0,2750.0,2690.0,2740.0,204450],["2017-09-14",2740.0,2740.0,2700.0,2710.0,188670],["2017-09-15",2710.0,2740.0,2700.0,2740.0,217220],["2017-09-18",2740.0,2880.0,2740.0,2830.0,284520],["2017-09-19",2840.0,2970.0,2830.0,2900.0,803210],["2017-09-20",2970.0,2970.0,2800.0,2890.0,291190],["2017-09-21",2830.0,2890.0,2830.0,2860.0,181520],["2017-09-22",2830.0,2830.0,2780.0,2800.0,359400],["2017-09-25",2800.0,2800.0,2750.0,2760.0,260890],["2017-09-26",2760.0,2780.0,2730.0,2760.0,214790],["2017-09-27",2780.0,2780.0,2740.0,2750.0,129100],["2017-09-28",2740.0,2780.0,2720.0,2720.0,295090],["2017-09-29",2710.0,2770.0,2690.0,2690.0,219750],["2017-10-02",2760.0,2760.0,2690.0,2700.0,202910],["2017-10-03",2710.0,2710.0,2560.0,2580.0,491970],["2017-10-04",2600.0,2640.0,2560.0,2580.0,309110],["2017-10-05",2570.0,2570.0,2470.0,2470.0,683300],["2017-10-06",2500.0,2580.0,2470.0,2510.0,296170],["2017-10-09",2540.0,2600.0,2510.0,2530.0,102990],["2017-10-10",2560.0,2560.0,2470.0,2540.0,262260],["2017-10-11",2500.0,2550.0,2500.0,2530.0,247510],["2017-10-12",2520.0,2540.0,2500.0,2510.0,249730],["2017-10-13",2500.0,2530.0,2480.0,2510.0,429970],["2017-10-16",2500.0,2550.0,2500.0,2530.0,394920],["2017-10-17",2540.0,2700.0,2520.0,2700.0,897450],["2017-10-18",2790.0,2790.0,2600.0,2600.0,377070],["2017-10-19",2610.0,2670.0,2590.0,2600.0,86590],["2017-10-20",2600.0,2600.0,2430.0,2430.0,631140],["2017-10-23",2420.0,2420.0,2270.0,2290.0,489590],["2017-10-24",2280.0,2390.0,2280.0,2310.0,162470],["2017-10-25",2310.0,2340.0,2200.0,2300.0,622470],["2017-10-26",2220.0,2280.0,2210.0,2260.0,161750],["2017-10-27",2250.0,2280.0,2220.0,2220.0,168620],["2017-10-30",2230.0,2270.0,2220.0,2220.0,143660],["2017-10-31",2160.0,2160.0,2070.0,2070.0,1016630],["2017-11-01",2050.0,2120.0,2050.0,2070.0,102060],["2017-11-02",2080.0,2080.0,1980.0,1990.0,226950],["2017-11-03",1970.0,2000.0,1860.0,1990.0,365080],["2017-11-06",2000.0,2100.0,2000.0,2100.0,113520],["2017-11-07",2100.0,2170.0,2100.0,2140.0,173360],["2017-11-08",2140.0,2150.0,2050.0,2080.0,137400],["2017-11-09",2080.0,2110.0,2040.0,2050.0,91600],["2017-11-10",2090.0,2090.0,2030.0,2050.0,99580],["2017-11-13",2040.0,2090.0,1980.0,1980.0,256630],["2017-11-14",1990.0,2000.0,1960.0,1980.0,122000],["2017-11-15",2010.0,2060.0,2000.0,2000.0,100640],["2017-11-16",2050.0,2080.0,2000.0,2040.0,265340],["2017-11-17",2060.0,2140.0,2040.0,2050.0,214230],["2017-11-20",2080.0,2080.0,1910.0,2010.0,192910],["2017-11-21",2020.0,2060.0,2010.0,2010.0,154850],["2017-11-22",2010.0,2040.0,2010.0,2020.0,225200],["2017-11-23",2050.0,2050.0,2000.0,2010.0,248460],["2017-11-24",2010.0,2060.0,2010.0,2040.0,287290],["2017-11-27",2050.0,2180.0,2050.0,2180.0,790110],["2017-11-28",2270.0,2330.0,2200.0,2250.0,637890],["2017-11-29",2220.0,2310.0,2200.0,2290.0,312840],["2017-11-30",2280.0,2280.0,2200.0,2220.0,233540],["2017-12-01",2230.0,2250.0,2200.0,2220.0,317920],["2017-12-04",2220.0,2250.0,2180.0,2220.0,338910],["2017-12-05",2200.0,2210.0,2140.0,2180.0,395260],["2017-12-06",2150.0,2220.0,2130.0,2150.0,280140],["2017-12-07",2190.0,2190.0,2100.0,2130.0,167870],["2017-12-08",2150.0,2190.0,2140.0,2150.0,156480],["2017-12-11",2200.0,2200.0,2140.0,2150.0,177280],["2017-12-12",2180.0,2180.0,2000.0,2090.0,208580],["2017-12-13",2090.0,2110.0,2080.0,2080.0,234810],["2017-12-14",2100.0,2110.0,2070.0,2090.0,166240],["2017-12-15",2110.0,2220.0,2090.0,2190.0,153430],["2017-12-18",2210.0,2240.0,2150.0,2150.0,199360],["2017-12-19",2150.0,2200.0,2130.0,2180.0,250800],["2017-12-20",2180.0,2180.0,2120.0,2140.0,176820],["2017-12-21",2150.0,2150.0,2100.0,2130.0,52380],["2017-12-22",2150.0,2160.0,2100.0,2150.0,189790],["2017-12-25",2150.0,2150.0,2100.0,2130.0,125030],["2017-12-26",2100.0,2150.0,2100.0,2130.0,156360],["2017-12-27",2140.0,2150.0,2100.0,2130.0,252780],["2017-12-28",2130.0,2150.0,2100.0,2110.0,286150],["2017-12-29",2110.0,2130.0,2100.0,2120.0,268860],["2018-01-02",2130.0,2130.0,2080.0,2090.0,283310],["2018-01-03",2090.0,2110.0,2060.0,2070.0,147020],["2018-01-04",2090.0,2210.0,2060.0,2180.0,725190],["2018-01-05",2170.0,2200.0,2160.0,2190.0,180710],["2018-01-08",2220.0,2220.0,2140.0,2150.0,135030],["2018-01-09",2180.0,2180.0,2080.0,2090.0,435500],["2018-01-10",2130.0,2180.0,2090.0,2130.0,348950],["2018-01-11",2130.0,2190.0,2100.0,2130.0,384070],["2018-01-12",2100.0,2160.0,2100.0,2130.0,140710],["2018-01-15",2120.0,2140.0,2110.0,2110.0,57070],["2018-01-16",2110.0,2110.0,2080.0,2090.0,234730],["2018-01-17",2100.0,2100.0,2060.0,2070.0,192780],["2018-01-18",2070.0,2190.0,2060.0,2100.0,334360],["2018-01-19",2100.0,2130.0,2080.0,2080.0,202650],["2018-01-22",2080.0,2110.0,2040.0,2060.0,311490],["2018-01-25",2060.0,2060.0,1920.0,1940.0,904480],["2018-01-26",1940.0,2000.0,1930.0,1990.0,233550],["2018-01-29",1990.0,2030.0,1950.0,1950.0,127740],["2018-01-30",1950.0,1960.0,1820.0,1820.0,312060],["2018-01-31",1800.0,1850.0,1770.0,1800.0,784630],["2018-02-01",1800.0,1840.0,1760.0,1800.0,208280],["2018-02-02",1800.0,1820.0,1750.0,1800.0,103770],["2018-02-05",1800.0,1800.0,1680.0,1680.0,348170],["2018-02-06",1570.0,1610.0,1570.0,1570.0,590810],["2018-02-07",1610.0,1670.0,1600.0,1670.0,214940],["2018-02-08",1670.0,1700.0,1660.0,1660.0,119880],["2018-02-09",1610.0,1640.0,1550.0,1580.0,412390],["2018-02-12",1550.0,1630.0,1550.0,1570.0,184300],["2018-02-13",1500.0,1540.0,1480.0,1520.0,475760],["2018-02-21",1530.0,1550.0,1520.0,1540.0,95710],["2018-02-22",1540.0,1580.0,1510.0,1560.0,243560],["2018-02-23",1570.0,1590.0,1530.0,1550.0,408150],["2018-02-26",1530.0,1560.0,1500.0,1500.0,497740],["2018-02-27",1500.0,1530.0,1490.0,1500.0,283150],["2018-02-28",1500.0,1560.0,1500.0,1520.0,247090],["2018-03-01",1530.0,1540.0,1490.0,1490.0,125550],["2018-03-02",1490.0,1530.0,1490.0,1500.0,238390],["2018-03-05",1520.0,1520.0,1490.0,1500.0,233430],["2018-03-06",1500.0,1500.0,1490.0,1500.0,85060],["2018-03-07",1500.0,1570.0,1500.0,1510.0,207550],["2018-03-08",1540.0,1560.0,1530.0,1540.0,113370],["2018-03-09",1560.0,1620.0,1560.0,1600.0,173370],["2018-03-12",1640.0,1710.0,1600.0,1680.0,975230],["2018-03-13",1730.0,1730.0,1650.0,1670.0,178580],["2018-03-14",1660.0,1680.0,1590.0,1600.0,200720],["2018-03-15",1580.0,1630.0,1520.0,1580.0,256940],["2018-03-16",1570.0,1650.0,1500.0,1590.0,117270],["2018-03-19",1580.0,1620.0,1550.0,1590.0,79970],["2018-03-20",1610.0,1610.0,1490.0,1490.0,436050],["2018-03-21",1510.0,1530.0,1500.0,1530.0,61490],["2018-03-22",1540.0,1550.0,1530.0,1530.0,117690],["2018-03-23",1510.0,1530.0,1490.0,1500.0,164530],["2018-03-26",1510.0,1510.0,1470.0,1480.0,150870],["2018-03-27",1480.0,1510.0,1460.0,1460.0,195120],["2018-03-28",1460.0,1500.0,1360.0,1360.0,518960],["2018-03-29",1350.0,1360.0,1270.0,1290.0,929860],["2018-03-30",1280.0,1350.0,1280.0,1350.0,64010],["2018-04-02",1360.0,1360.0,1270.0,1270.0,276260],["2018-04-03",1270.0,1300.0,1270.0,1280.0,131460],["2018-04-04",1300.0,1310.0,1280.0,1290.0,91100],["2018-04-05",1280.0,1300.0,1270.0,1280.0,145120],["2018-04-06",1290.0,1300.0,1250.0,1280.0,122230],["2018-04-09",1280.0,1290.0,1230.0,1250.0,139200],["2018-04-10",1280.0,1300.0,1230.0,1230.0,284950],["2018-04-11",1220.0,1240.0,1200.0,1200.0,321140],["2018-04-12",1190.0,1230.0,1120.0,1160.0,409730],["2018-04-13",1160.0,1180.0,1130.0,1170.0,144690],["2018-04-16",1140.0,1160.0,1120.0,1130.0,86660],["2018-04-17",1130.0,1150.0,1130.0,1150.0,68190],["2018-04-18",1150.0,1200.0,1140.0,1190.0,195290],["2018-04-19",1190.0,1190.0,1150.0,1180.0,176380],["2018-04-20",1180.0,1220.0,1180.0,1220.0,117590],["2018-04-23",1250.0,1300.0,1250.0,1300.0,479320],["2018-04-24",1270.0,1320.0,1250.0,1270.0,89170],["2018-04-26",1300.0,1300.0,1200.0,1200.0,176770],["2018-04-27",1200.0,1200.0,1120.0,1150.0,78080],["2018-05-02",1150.0,1190.0,1080.0,1170.0,261850],["2018-05-03",1160.0,1160.0,1100.0,1150.0,33930],["2018-05-04",1100.0,1200.0,1100.0,1150.0,35120],["2018-05-07",1150.0,1180.0,1120.0,1160.0,178310],["2018-05-08",1160.0,1200.0,1150.0,1190.0,73180],["2018-05-09",1210.0,1210.0,1130.0,1180.0,276450],["2018-05-10",1190.0,1190.0,1130.0,1140.0,70140],["2018-05-11",1120.0,1160.0,1120.0,1130.0,57900],["2018-05-14",1130.0,1160.0,1130.0,1140.0,49560],["2018-05-15",1150.0,1170.0,1140.0,1170.0,71190],["2018-05-16",1180.0,1190.0,1160.0,1170.0,64210],["2018-05-17",1170.0,1170.0,1150.0,1160.0,102530],["2018-05-18",1150.0,1170.0,1140.0,1170.0,109010],["2018-05-21",1170.0,1170.0,1150.0,1150.0,62160],["2018-05-22",1150.0,1170.0,1130.0,1130.0,193340],["2018-05-23",1160.0,1160.0,1130.0,1160.0,198130],["2018-05-24",1160.0,1160.0,1160.0,1160.0,72910],["2018-05-25",1170.0,1200.0,1130.0,1160.0,170720],["2018-05-28",1180.0,1200.0,1140.0,1140.0,328440],["2018-05-29",1170.0,1170.0,1130.0,1170.0,82470],["2018-05-30",1160.0,1170.0,1130.0,1160.0,100290],["2018-05-31",1140.0,1170.0,1140.0,1170.0,53730],["2018-06-01",1150.0,1250.0,1150.0,1250.0,525240],["2018-06-04",1280.0,1280.0,1200.0,1210.0,226390],["2018-06-05",1270.0,1270.0,1200.0,1230.0,44700],["2018-06-06",1170.0,1250.0,1170.0,1230.0,210520],["2018-06-07",1220.0,1300.0,1220.0,1270.0,143280],["2018-06-08",1260.0,1280.0,1220.0,1240.0,59080],["2018-06-11",1210.0,1260.0,1210.0,1240.0,118920],["2018-06-12",1260.0,1280.0,1220.0,1280.0,236090],["2018-06-13",1290.0,1360.0,1290.0,1360.0,212780],["2018-06-14",1450.0,1450.0,1450.0,1450.0,181730],["2018-06-15",1550.0,1550.0,1480.0,1550.0,1795730],["2018-06-18",1580.0,1580.0,1480.0,1480.0,143630],["2018-06-19",1450.0,1450.0,1380.0,1380.0,188680],["2018-06-20",1340.0,1420.0,1290.0,1350.0,375410],["2018-06-21",1350.0,1380.0,1310.0,1350.0,57550],["2018-06-22",1340.0,1370.0,1320.0,1350.0,31540],["2018-06-25",1340.0,1440.0,1340.0,1400.0,136180],["2018-06-26",1380.0,1410.0,1360.0,1400.0,79840],["2018-06-27",1350.0,1410.0,1350.0,1390.0,101010],["2018-06-28",1380.0,1390.0,1330.0,1340.0,120400],["2018-06-29",1330.0,1360.0,1320.0,1350.0,80130],["2018-07-02",1310.0,1310.0,1260.0,1260.0,137460],["2018-07-03",1250.0,1250.0,1180.0,1210.0,523030],["2018-07-04",1220.0,1220.0,1170.0,1180.0,66750],["2018-07-05",1180.0,1190.0,1150.0,1150.0,219910],["2018-07-06",1150.0,1190.0,1150.0,1190.0,78110],["2018-07-09",1170.0,1200.0,1170.0,1170.0,33170],["2018-07-10",1190.0,1190.0,1160.0,1180.0,83120],["2018-07-11",1180.0,1180.0,1130.0,1180.0,123240],["2018-07-12",1170.0,1170.0,1120.0,1130.0,124760],["2018-07-13",1150.0,1160.0,1130.0,1140.0,71870],["2018-07-16",1140.0,1160.0,1120.0,1150.0,61080],["2018-07-17",1150.0,1150.0,1130.0,1140.0,24390],["2018-07-18",1140.0,1170.0,1130.0,1170.0,113610],["2018-07-19",1160.0,1210.0,1150.0,1200.0,132090],["2018-07-20",1200.0,1210.0,1180.0,1200.0,70340],["2018-07-23",1210.0,1210.0,1180.0,1180.0,46460],["2018-07-24",1170.0,1190.0,1150.0,1190.0,111310],["2018-07-25",1180.0,1230.0,1180.0,1220.0,264590],["2018-07-26",1210.0,1230.0,1190.0,1200.0,108710],["2018-07-27",1220.0,1220.0,1180.0,1200.0,79500],["2018-07-30",1150.0,1160.0,1120.0,1130.0,543820],["2018-07-31",1130.0,1150.0,1130.0,1150.0,90160],["2018-08-01",1150.0,1180.0,1150.0,1160.0,81910],["2018-08-02",1170.0,1170.0,1130.0,1150.0,189660],["2018-08-03",1150.0,1160.0,1140.0,1150.0,60630],["2018-08-06",1130.0,1130.0,1070.0,1100.0,420000],["2018-08-07",1100.0,1110.0,1090.0,1110.0,202290],["2018-08-08",1120.0,1120.0,1100.0,1100.0,71270],["2018-08-09",1100.0,1100.0,1080.0,1100.0,71700],["2018-08-10",1080.0,1100.0,1080.0,1090.0,21230],["2018-08-13",1080.0,1090.0,1070.0,1070.0,105400],["2018-08-14",1090.0,1090.0,1050.0,1080.0,77020],["2018-08-15",1080.0,1090.0,1060.0,1080.0,121690],["2018-08-16",1070.0,1090.0,1070.0,1090.0,115710],["2018-08-17",1080.0,1110.0,1080.0,1100.0,39190],["2018-08-20",1090.0,1130.0,1090.0,1130.0,77220],["2018-08-21",1130.0,1200.0,1130.0,1200.0,302620],["2018-08-22",1280.0,1280.0,1280.0,1280.0,259010],["2018-08-23",1360.0,1360.0,1360.0,1360.0,736230],["2018-08-24",1450.0,1450.0,1280.0,1280.0,1963010],["2018-08-27",1280.0,1300.0,1200.0,1240.0,621570],["2018-08-28",1190.0,1210.0,1160.0,1170.0,423810],["2018-08-29",1170.0,1250.0,1120.0,1220.0,611920],["2018-08-30",1220.0,1220.0,1170.0,1220.0,128660],["2018-08-31",1200.0,1230.0,1180.0,1230.0,138920],["2018-09-04",1220.0,1240.0,1160.0,1160.0,308850],["2018-09-05",1160.0,1170.0,1130.0,1140.0,123620],["2018-09-06",1130.0,1190.0,1120.0,1180.0,217060],["2018-09-07",1170.0,1260.0,1170.0,1250.0,601120],["2018-09-10",1220.0,1250.0,1220.0,1240.0,105940],["2018-09-11",1240.0,1270.0,1230.0,1230.0,134000],["2018-09-12",1230.0,1250.0,1210.0,1210.0,251110],["2018-09-13",1210.0,1250.0,1210.0,1220.0,162190],["2018-09-14",1240.0,1250.0,1190.0,1210.0,231020],["2018-09-17",1210.0,1210.0,1190.0,1210.0,98720],["2018-09-18",1210.0,1240.0,1170.0,1210.0,132050],["2018-09-19",1240.0,1240.0,1180.0,1180.0,307960],["2018-09-20",1180.0,1260.0,1170.0,1260.0,628910],["2018-09-21",1340.0,1340.0,1340.0,1340.0,441910],["2018-09-24",1430.0,1430.0,1290.0,1300.0,585000],["2018-09-25",1280.0,1350.0,1240.0,1310.0,297850],["2018-09-26",1340.0,1340.0,1260.0,1260.0,215880],["2018-09-27",1260.0,1260.0,1220.0,1250.0,333660],["2018-09-28",1250.0,1250.0,1220.0,1240.0,147950],["2018-10-01",1210.0,1320.0,1200.0,1300.0,403290],["2018-10-02",1270.0,1300.0,1260.0,1280.0,145160],["2018-10-03",1300.0,1300.0,1260.0,1280.0,109420],["2018-10-04",1270.0,1350.0,1270.0,1310.0,311500],["2018-10-05",1320.0,1320.0,1280.0,1300.0,88890],["2018-10-08",1300.0,1300.0,1250.0,1260.0,168570],["2018-10-09",1250.0,1300.0,1240.0,1290.0,134830],["2018-10-10",1280.0,1280.0,1210.0,1250.0,158230],["2018-10-11",1190.0,1230.0,1170.0,1170.0,377820],["2018-10-12",1170.0,1200.0,1150.0,1180.0,176580],["2018-10-15",1180.0,1200.0,1150.0,1150.0,36490],["2018-10-16",1140.0,1180.0,1140.0,1180.0,88570],["2018-10-17",1190.0,1220.0,1190.0,1210.0,111700],["2018-10-18",1210.0,1210.0,1160.0,1170.0,107200],["2018-10-19",1190.0,1190.0,1120.0,1190.0,102280],["2018-10-22",1190.0,1190.0,1140.0,1180.0,99450],["2018-10-23",1180.0,1180.0,1100.0,1120.0,109330],["2018-10-24",1140.0,1170.0,1090.0,1170.0,107570],["2018-10-25",1130.0,1200.0,1100.0,1160.0,188550],["2018-10-26",1160.0,1170.0,1120.0,1130.0,35920],["2018-10-29",1130.0,1140.0,1120.0,1140.0,29940],["2018-10-30",1110.0,1150.0,1080.0,1090.0,103740],["2018-10-31",1120.0,1120.0,1090.0,1120.0,60690],["2018-11-01",1130.0,1130.0,1090.0,1090.0,21500],["2018-11-02",1110.0,1120.0,1080.0,1090.0,139480],["2018-11-05",1110.0,1130.0,1100.0,1100.0,31160],["2018-11-06",1100.0,1100.0,1080.0,1090.0,89290],["2018-11-07",1100.0,1100.0,1070.0,1070.0,72010],["2018-11-08",1100.0,1130.0,1080.0,1090.0,56320],["2018-11-09",1080.0,1110.0,1070.0,1090.0,122800],["2018-11-12",1090.0,1090.0,1060.0,1070.0,13580],["2018-11-13",1050.0,1070.0,1040.0,1060.0,37140],["2018-11-14",1040.0,1070.0,1040.0,1060.0,13770],["2018-11-15",1030.0,1060.0,1030.0,1040.0,34070],["2018-11-16",1040.0,1060.0,1030.0,1050.0,74270],["2018-11-19",1050.0,1060.0,1030.0,1050.0,57860],["2018-11-20",1050.0,1070.0,1030.0,1070.0,25510],["2018-11-21",1070.0,1070.0,1040.0,1050.0,8250],["2018-11-22",1060.0,1060.0,1040.0,1040.0,16000],["2018-11-23",1050.0,1060.0,1050.0,1050.0,4230],["2018-11-26",1050.0,1050.0,1030.0,1030.0,19470],["2018-11-27",1050.0,1050.0,1030.0,1030.0,18260],["2018-11-28",1030.0,1040.0,1030.0,1030.0,22390],["2018-11-29",1030.0,1050.0,1030.0,1030.0,43350],["2018-11-30",1020.0,1040.0,1020.0,1030.0,24550],["2018-12-03",1050.0,1050.0,1030.0,1040.0,13070],["2018-12-04",1050.0,1050.0,1040.0,1040.0,2030],["2018-12-05",1050.0,1110.0,1050.0,1110.0,222970],["2018-12-06",1120.0,1130.0,1090.0,1100.0,33760],["2018-12-07",1120.0,1120.0,1090.0,1090.0,4660],["2018-12-10",1070.0,1110.0,1040.0,1070.0,73650],["2018-12-11",1040.0,1060.0,1000.0,1030.0,114270],["2018-12-12",1060.0,1060.0,1000.0,1050.0,170500],["2018-12-13",1050.0,1060.0,1030.0,1040.0,46310],["2018-12-14",1020.0,1050.0,1020.0,1030.0,39340],["2018-12-17",1040.0,1050.0,1010.0,1010.0,103800],["2018-12-18",1000.0,1030.0,990.0,990.0,101270],["2018-12-19",1000.0,1000.0,960.0,970.0,140750],["2018-12-20",970.0,990.0,950.0,950.0,60850],["2018-12-21",970.0,970.0,930.0,950.0,87820],["2018-12-24",950.0,990.0,930.0,950.0,82630],["2018-12-25",940.0,940.0,890.0,900.0,191310],["2018-12-26",910.0,930.0,880.0,910.0,66080],["2018-12-27",910.0,930.0,870.0,870.0,62380],["2018-12-28",880.0,890.0,870.0,890.0,39950],["2019-01-02",880.0,890.0,870.0,880.0,68090],["2019-01-03",880.0,880.0,820.0,840.0,177210],["2019-01-04",840.0,840.0,790.0,840.0,131780],["2019-01-07",810.0,830.0,790.0,820.0,224360],["2019-01-08",820.0,820.0,800.0,810.0,27970],["2019-01-09",810.0,810.0,780.0,790.0,31850],["2019-01-10",800.0,800.0,750.0,750.0,138200],["2019-01-11",760.0,780.0,750.0,760.0,64370],["2019-01-14",760.0,780.0,750.0,750.0,50520],["2019-01-15",770.0,780.0,750.0,770.0,47510],["2019-01-16",760.0,770.0,760.0,770.0,6990],["2019-01-17",770.0,770.0,750.0,760.0,49090],["2019-01-18",750.0,750.0,730.0,750.0,83170],["2019-01-21",750.0,750.0,730.0,730.0,33530],["2019-01-22",730.0,730.0,690.0,690.0,162810],["2019-01-23",690.0,700.0,670.0,680.0,52760],["2019-01-24",680.0,680.0,670.0,680.0,21320],["2019-01-25",660.0,670.0,650.0,670.0,70220],["2019-01-28",650.0,650.0,630.0,640.0,67220],["2019-01-29",640.0,640.0,600.0,600.0,216050],["2019-01-30",600.0,610.0,590.0,600.0,53020],["2019-01-31",590.0,590.0,560.0,560.0,505740],["2019-02-01",550.0,590.0,530.0,570.0,150270],["2019-02-11",580.0,600.0,560.0,590.0,53480],["2019-02-12",600.0,610.0,560.0,590.0,133240],["2019-02-13",590.0,600.0,580.0,580.0,102620],["2019-02-14",590.0,590.0,560.0,570.0,127020],["2019-02-15",580.0,580.0,540.0,560.0,167270],["2019-02-18",550.0,560.0,530.0,530.0,168870],["2019-02-19",500.0,530.0,500.0,500.0,317770],["2019-02-20",520.0,520.0,490.0,500.0,58440],["2019-02-21",500.0,530.0,500.0,530.0,193630],["2019-02-22",530.0,560.0,520.0,560.0,240550],["2019-02-25",570.0,590.0,570.0,590.0,357250],["2019-02-26",600.0,600.0,570.0,590.0,54450],["2019-02-27",590.0,600.0,580.0,600.0,109640],["2019-02-28",580.0,600.0,570.0,570.0,105840],["2019-03-01",570.0,600.0,550.0,590.0,185660],["2019-03-04",610.0,630.0,590.0,630.0,409890],["2019-03-05",660.0,670.0,660.0,670.0,426810],["2019-03-06",690.0,710.0,690.0,710.0,288070],["2019-03-07",750.0,750.0,740.0,750.0,228810],["2019-03-08",800.0,800.0,710.0,770.0,433640],["2019-03-11",740.0,760.0,720.0,720.0,117720],["2019-03-12",670.0,700.0,670.0,670.0,457130],["2019-03-13",640.0,660.0,630.0,640.0,293730],["2019-03-14",660.0,680.0,650.0,680.0,148970],["2019-03-15",710.0,720.0,700.0,720.0,360700],["2019-03-18",750.0,770.0,740.0,770.0,371980],["2019-03-19",790.0,810.0,770.0,770.0,299290],["2019-03-20",750.0,770.0,720.0,740.0,284410],["2019-03-21",740.0,770.0,690.0,710.0,346520],["2019-03-22",710.0,750.0,710.0,730.0,226280],["2019-03-25",730.0,750.0,700.0,750.0,112900],["2019-03-26",720.0,760.0,720.0,750.0,110680],["2019-03-27",730.0,770.0,730.0,750.0,287950],["2019-03-28",740.0,760.0,720.0,730.0,179740],["2019-03-29",750.0,750.0,720.0,740.0,72750],["2019-04-01",740.0,750.0,730.0,740.0,142470],["2019-04-02",750.0,750.0,720.0,720.0,172180],["2019-04-03",730.0,740.0,700.0,730.0,135960],["2019-04-04",730.0,780.0,710.0,780.0,667430],["2019-04-05",830.0,830.0,830.0,830.0,145870],["2019-04-08",880.0,880.0,880.0,880.0,61320],["2019-04-09",940.0,940.0,940.0,940.0,130020],["2019-04-10",1000.0,1000.0,880.0,1000.0,2408080],["2019-04-11",1040.0,1040.0,930.0,930.0,801360],["2019-04-12",870.0,940.0,870.0,910.0,696960],["2019-04-16",860.0,880.0,850.0,850.0,977860],["2019-04-17",850.0,900.0,840.0,900.0,387680],["2019-04-18",960.0,960.0,960.0,960.0,313980],["2019-04-19",1020.0,1020.0,970.0,1020.0,1872990],["2019-04-22",1090.0,1090.0,1060.0,1090.0,1545540],["2019-04-23",1160.0,1160.0,1160.0,1160.0,476760],["2019-04-24",1240.0,1240.0,1240.0,1240.0,465400],["2019-04-25",1320.0,1320.0,1160.0,1160.0,1493620],["2019-04-26",1080.0,1080.0,1080.0,1080.0,4430],["2019-05-02",1010.0,1010.0,1010.0,1010.0,27330],["2019-05-03",940.0,940.0,940.0,940.0,405400],["2019-05-06",880.0,990.0,880.0,910.0,1778990],["2019-05-07",950.0,950.0,850.0,850.0,1207360],["2019-05-08",800.0,830.0,800.0,800.0,1067490],["2019-05-09",760.0,800.0,750.0,750.0,430630],["2019-05-10",710.0,800.0,710.0,800.0,906100],["2019-05-13",800.0,820.0,750.0,790.0,354180],["2019-05-14",790.0,790.0,750.0,750.0,262770],["2019-05-15",720.0,790.0,720.0,740.0,397930],["2019-05-16",780.0,780.0,710.0,750.0,397330],["2019-05-17",720.0,800.0,720.0,800.0,543630],["2019-05-27",1000.0,1000.0,700.0,900.0,341300],["2019-05-28",900.0,900.0,800.0,800.0,369300],["2019-05-29",800.0,800.0,700.0,800.0,100700],["2019-05-30",800.0,800.0,700.0,800.0,91100],["2019-05-31",700.0,800.0,700.0,800.0,73600],["2019-06-03",700.0,800.0,700.0,800.0,33900],["2019-06-04",800.0,800.0,700.0,800.0,167900],["2019-06-05",700.0,700.0,700.0,700.0,20400],["2019-06-06",700.0,800.0,600.0,700.0,101700],["2019-06-07",700.0,800.0,700.0,700.0,132000],["2019-06-10",600.0,800.0,600.0,700.0,91800],["2019-06-11",700.0,800.0,700.0,700.0,224500],["2019-06-12",600.0,800.0,600.0,700.0,122500],["2019-06-13",700.0,800.0,700.0,800.0,699900],["2019-06-14",900.0,900.0,800.0,900.0,361600],["2019-06-17",900.0,1000.0,900.0,1000.0,552100],["2019-06-18",900.0,1000.0,900.0,900.0,460900],["2019-06-19",1000.0,1000.0,900.0,1000.0,225700],["2019-06-20",1000.0,1000.0,900.0,1000.0,134200],["2019-06-21",1000.0,1000.0,800.0,800.0,754400],["2019-06-24",800.0,800.0,800.0,800.0,400600],["2019-06-25",700.0,800.0,700.0,700.0,374000],["2019-06-26",800.0,800.0,700.0,800.0,201400],["2019-06-27",700.0,800.0,700.0,700.0,534300],["2019-06-28",700.0,800.0,600.0,800.0,21700],["2019-07-01",700.0,800.0,700.0,800.0,85300],["2019-07-02",700.0,800.0,700.0,800.0,134800],["2019-07-03",700.0,700.0,700.0,700.0,190100],["2019-07-04",700.0,800.0,700.0,700.0,178800],["2019-07-05",700.0,800.0,700.0,700.0,48500],["2019-07-08",600.0,700.0,600.0,700.0,62200],["2019-07-09",600.0,700.0,600.0,700.0,31900],["2019-07-10",700.0,800.0,700.0,700.0,137200],["2019-07-11",700.0,700.0,600.0,700.0,1600],["2019-07-12",600.0,700.0,600.0,700.0,14000],["2019-07-15",700.0,800.0,700.0,700.0,126400],["2019-07-16",700.0,700.0,700.0,700.0,8300],["2019-07-17",700.0,700.0,600.0,700.0,350400],["2019-07-18",700.0,700.0,600.0,700.0,17200],["2019-07-19",700.0,700.0,600.0,600.0,93300],["2019-07-22",600.0,700.0,600.0,700.0,65300],["2019-07-23",600.0,700.0,600.0,600.0,34500],["2019-07-24",700.0,700.0,600.0,600.0,257100],["2019-07-25",700.0,700.0,700.0,700.0,9900],["2019-07-26",600.0,700.0,600.0,600.0,51000],["2019-07-29",600.0,700.0,600.0,600.0,23500],["2019-07-30",600.0,600.0,600.0,600.0,143800],["2019-07-31",600.0,600.0,500.0,600.0,53200],["2019-08-01",500.0,600.0,500.0,600.0,60200],["2019-08-02",600.0,700.0,500.0,700.0,402000],["2019-08-05",700.0,700.0,600.0,700.0,63200],["2019-08-06",600.0,700.0,500.0,600.0,200400],["2019-08-07",600.0,700.0,600.0,700.0,434500],["2019-08-08",800.0,800.0,600.0,800.0,643600],["2019-08-09",700.0,800.0,700.0,800.0,111300],["2019-08-12",700.0,800.0,700.0,800.0,492300],["2019-08-13",800.0,800.0,700.0,700.0,800900],["2019-08-14",600.0,800.0,600.0,800.0,117700],["2019-08-15",700.0,700.0,600.0,700.0,8800],["2019-08-16",600.0,700.0,600.0,700.0,2400],["2019-08-19",600.0,700.0,600.0,700.0,166600],["2019-08-20",600.0,700.0,600.0,700.0,13400],["2019-08-21",600.0,700.0,600.0,700.0,69700],["2019-08-22",600.0,700.0,600.0,600.0,12800],["2019-08-23",600.0,700.0,600.0,700.0,45700],["2019-08-26",600.0,700.0,600.0,700.0,282500],["2019-08-27",600.0,700.0,500.0,600.0,241700],["2019-08-28",600.0,700.0,600.0,600.0,98000],["2019-08-29",600.0,700.0,600.0,700.0,82000],["2019-08-30",600.0,700.0,600.0,600.0,85400],["2019-09-03",700.0,700.0,600.0,700.0,233400],["2019-09-04",700.0,700.0,500.0,700.0,226500],["2019-09-05",600.0,600.0,500.0,600.0,70600],["2019-09-06",700.0,700.0,500.0,600.0,14800],["2019-09-09",600.0,700.0,500.0,600.0,144900],["2019-09-10",600.0,600.0,500.0,600.0,40800],["2019-09-11",500.0,600.0,500.0,600.0,186200],["2019-09-12",600.0,600.0,600.0,600.0,7200],["2019-09-13",600.0,600.0,500.0,600.0,77700],["2019-09-16",600.0,600.0,500.0,600.0,29700],["2019-09-17",600.0,600.0,600.0,600.0,2300],["2019-09-18",600.0,600.0,600.0,600.0,600],["2019-09-19",600.0,600.0,500.0,600.0,10300],["2019-09-20",600.0,600.0,500.0,600.0,16800],["2019-09-23",600.0,600.0,500.0,500.0,103600],["2019-09-24",600.0,600.0,600.0,600.0,500],["2019-09-25",600.0,600.0,500.0,600.0,150500],["2019-09-26",600.0,600.0,500.0,500.0,3000],["2019-09-27",600.0,600.0,500.0,600.0,52100],["2019-09-30",600.0,600.0,600.0,600.0,8000],["2019-10-01",600.0,600.0,600.0,600.0,1600],["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",600.0,600.0,600.0,600.0,0],["2019-10-07",600.0,600.0,600.0,600.0,0],["2019-10-08",600.0,600.0,600.0,600.0,0],["2019-10-09",600.0,600.0,600.0,600.0,0],["2019-10-10",600.0,600.0,600.0,600.0,0],["2019-10-11",500.0,500.0,500.0,500.0,331600],["2019-10-14",500.0,500.0,500.0,500.0,0],["2019-10-15",500.0,500.0,500.0,500.0,0],["2019-10-16",500.0,500.0,500.0,500.0,0],["2019-10-17",500.0,500.0,500.0,500.0,0],["2019-10-18",500.0,500.0,400.0,500.0,182900],["2019-10-21",400.0,400.0,400.0,400.0,0],["2019-10-22",400.0,400.0,400.0,400.0,0],["2019-10-23",400.0,400.0,400.0,400.0,0],["2019-10-24",400.0,400.0,400.0,400.0,0],["2019-10-25",400.0,500.0,400.0,400.0,103400],["2019-10-28",400.0,400.0,400.0,400.0,0],["2019-10-29",400.0,400.0,400.0,400.0,0],["2019-10-30",400.0,400.0,400.0,400.0,0],["2019-10-31",400.0,400.0,400.0,400.0,0],["2019-11-01",400.0,500.0,300.0,400.0,219000],["2019-11-04",400.0,400.0,400.0,400.0,0],["2019-11-05",400.0,400.0,400.0,400.0,0],["2019-11-06",400.0,400.0,400.0,400.0,0],["2019-11-07",400.0,400.0,400.0,400.0,0],["2019-11-08",400.0,500.0,300.0,400.0,48600],["2019-11-11",400.0,400.0,400.0,400.0,0],["2019-11-12",400.0,400.0,400.0,400.0,0],["2019-11-13",400.0,400.0,400.0,400.0,0],["2019-11-14",400.0,400.0,400.0,400.0,0],["2019-11-15",400.0,400.0,300.0,400.0,40700],["2019-11-18",400.0,400.0,400.0,400.0,0],["2019-11-19",400.0,400.0,400.0,400.0,0],["2019-11-20",400.0,400.0,400.0,400.0,0],["2019-11-21",400.0,400.0,400.0,400.0,0],["2019-11-22",300.0,400.0,300.0,400.0,108100],["2019-11-25",300.0,300.0,300.0,300.0,0],["2019-11-26",300.0,300.0,300.0,300.0,0],["2019-11-27",300.0,300.0,300.0,300.0,0],["2019-11-28",300.0,300.0,300.0,300.0,0],["2019-11-29",400.0,400.0,300.0,400.0,425000],["2019-12-02",300.0,300.0,300.0,300.0,0],["2019-12-03",300.0,300.0,300.0,300.0,0],["2019-12-04",400.0,400.0,400.0,400.0,125000],["2019-12-05",500.0,500.0,400.0,500.0,652900],["2019-12-06",600.0,600.0,500.0,600.0,333500],["2019-12-09",700.0,700.0,500.0,600.0,130500],["2019-12-10",600.0,600.0,500.0,600.0,57800],["2019-12-11",600.0,600.0,500.0,600.0,124900],["2019-12-12",600.0,600.0,500.0,600.0,90900],["2019-12-13",600.0,600.0,500.0,600.0,293600],["2019-12-16",600.0,600.0,400.0,500.0,121900],["2019-12-17",500.0,600.0,500.0,500.0,196500],["2019-12-18",500.0,600.0,500.0,500.0,38600],["2019-12-19",500.0,600.0,400.0,600.0,58000],["2019-12-20",500.0,500.0,400.0,500.0,37000],["2019-12-23",500.0,600.0,400.0,400.0,96300],["2019-12-24",500.0,600.0,500.0,500.0,14300],["2019-12-25",500.0,500.0,500.0,500.0,40300],["2019-12-26",500.0,500.0,500.0,500.0,23500],["2019-12-27",500.0,600.0,400.0,500.0,58300],["2019-12-30",500.0,500.0,400.0,500.0,42900],["2019-12-31",500.0,500.0,400.0,500.0,20300],["2020-01-02",400.0,500.0,400.0,400.0,24200],["2020-01-03",500.0,500.0,400.0,500.0,5900],["2020-01-06",400.0,500.0,400.0,500.0,74600],["2020-01-07",500.0,500.0,400.0,500.0,77900],["2020-01-08",500.0,500.0,400.0,500.0,29400],["2020-01-09",500.0,500.0,400.0,400.0,162000],["2020-01-10",400.0,500.0,400.0,500.0,332700],["2020-01-13",500.0,500.0,500.0,500.0,3500],["2020-01-14",500.0,500.0,400.0,500.0,2200],["2020-01-15",500.0,500.0,400.0,500.0,3200],["2020-01-16",500.0,500.0,400.0,500.0,366800],["2020-01-17",500.0,500.0,400.0,500.0,27800],["2020-01-20",500.0,500.0,400.0,400.0,12900],["2020-01-21",400.0,500.0,400.0,500.0,119100],["2020-01-22",400.0,500.0,400.0,500.0,19000],["2020-01-30",500.0,500.0,400.0,400.0,69600],["2020-01-31",400.0,500.0,300.0,400.0,101200],["2020-02-03",400.0,500.0,300.0,500.0,254700],["2020-02-04",500.0,500.0,400.0,500.0,59700],["2020-02-05",400.0,400.0,400.0,400.0,22700],["2020-02-06",400.0,500.0,400.0,500.0,34400],["2020-02-07",400.0,500.0,400.0,500.0,42200],["2020-02-10",400.0,500.0,400.0,500.0,81400],["2020-02-11",400.0,500.0,400.0,400.0,16100],["2020-02-12",400.0,400.0,400.0,400.0,1300],["2020-02-13",400.0,500.0,400.0,400.0,43400],["2020-02-14",500.0,500.0,400.0,400.0,81000],["2020-02-17",500.0,500.0,400.0,500.0,57800],["2020-02-18",400.0,500.0,400.0,500.0,466600],["2020-02-19",500.0,600.0,500.0,600.0,591800],["2020-02-20",600.0,600.0,500.0,600.0,10600],["2020-02-21",500.0,600.0,500.0,600.0,66300],["2020-02-24",500.0,600.0,500.0,600.0,707200],["2020-02-25",600.0,600.0,500.0,600.0,162100],["2020-02-26",500.0,600.0,500.0,600.0,148600],["2020-02-27",500.0,600.0,500.0,600.0,582100],["2020-02-28",600.0,600.0,500.0,500.0,151100],["2020-03-02",500.0,600.0,400.0,500.0,1902500],["2020-03-03",400.0,500.0,400.0,500.0,152000],["2020-03-04",400.0,500.0,400.0,500.0,55709],["2020-03-05",400.0,500.0,400.0,400.0,41200],["2020-03-06",400.0,500.0,400.0,400.0,38200],["2020-03-09",400.0,500.0,300.0,400.0,464400],["2020-03-10",500.0,500.0,400.0,400.0,19600],["2020-03-11",500.0,500.0,400.0,400.0,24600],["2020-03-12",400.0,500.0,300.0,400.0,236000],["2020-03-13",400.0,400.0,300.0,400.0,105000],["2020-03-16",400.0,400.0,300.0,300.0,22200],["2020-03-17",300.0,400.0,300.0,400.0,75600],["2020-03-18",400.0,400.0,300.0,400.0,142900],["2020-03-19",300.0,400.0,300.0,400.0,20600],["2020-03-20",300.0,400.0,300.0,400.0,344200],["2020-03-23",400.0,400.0,300.0,300.0,15900],["2020-03-24",400.0,400.0,400.0,400.0,38000],["2020-03-25",400.0,400.0,400.0,400.0,8800],["2020-03-26",400.0,400.0,300.0,400.0,55800],["2020-03-27",400.0,400.0,300.0,300.0,353300],["2020-03-30",400.0,400.0,300.0,300.0,826500],["2020-03-31",400.0,400.0,300.0,400.0,28600],["2020-04-01",400.0,400.0,400.0,400.0,200],["2020-04-03",300.0,400.0,300.0,300.0,137900],["2020-04-06",300.0,400.0,300.0,400.0,25400],["2020-04-07",300.0,300.0,300.0,300.0,81000],["2020-04-08",300.0,300.0,300.0,300.0,16000],["2020-04-09",300.0,400.0,300.0,300.0,99300],["2020-04-10",300.0,400.0,300.0,400.0,50000],["2020-04-13",400.0,500.0,400.0,400.0,1287700],["2020-04-14",400.0,500.0,400.0,500.0,322800],["2020-04-15",500.0,500.0,500.0,500.0,43100],["2020-04-16",400.0,400.0,400.0,400.0,149100],["2020-04-17",300.0,400.0,300.0,400.0,179700],["2020-04-20",300.0,500.0,300.0,400.0,481700],["2020-04-21",400.0,400.0,300.0,400.0,723500],["2020-04-22",400.0,400.0,400.0,400.0,84900],["2020-04-23",400.0,400.0,300.0,400.0,441200],["2020-04-24",400.0,400.0,300.0,400.0,13800],["2020-04-27",400.0,400.0,400.0,400.0,5400],["2020-04-28",400.0,400.0,300.0,300.0,61500],["2020-04-29",400.0,400.0,300.0,400.0,204300],["2020-05-04",400.0,400.0,300.0,300.0,18500],["2020-05-05",400.0,400.0,300.0,400.0,138600],["2020-05-06",300.0,300.0,300.0,300.0,27300],["2020-05-07",300.0,400.0,300.0,400.0,112400],["2020-05-08",400.0,400.0,300.0,400.0,101000],["2020-05-11",300.0,400.0,300.0,400.0,5300],["2020-05-12",300.0,300.0,300.0,300.0,41100],["2020-05-13",400.0,400.0,300.0,300.0,29800],["2020-05-14",300.0,400.0,300.0,400.0,531600],["2020-05-15",300.0,400.0,300.0,300.0,204200],["2020-05-18",300.0,300.0,300.0,300.0,15800],["2020-05-19",400.0,400.0,300.0,400.0,192000],["2020-05-20",400.0,400.0,300.0,300.0,329800],["2020-05-21",400.0,400.0,300.0,400.0,10500],["2020-05-22",400.0,400.0,300.0,300.0,42600],["2020-05-25",300.0,400.0,300.0,400.0,35400],["2020-05-26",400.0,400.0,400.0,400.0,30300],["2020-05-27",400.0,400.0,300.0,400.0,38700],["2020-05-28",400.0,400.0,300.0,300.0,76800],["2020-05-29",300.0,300.0,300.0,300.0,123400],["2020-06-01",300.0,400.0,300.0,400.0,43100],["2020-06-02",400.0,400.0,300.0,300.0,106000],["2020-06-03",300.0,400.0,300.0,300.0,70200],["2020-06-04",400.0,400.0,300.0,400.0,8800],["2020-06-05",300.0,400.0,300.0,400.0,92800],["2020-06-08",300.0,400.0,300.0,400.0,1148800],["2020-06-09",500.0,500.0,400.0,500.0,2138900],["2020-06-10",600.0,600.0,600.0,600.0,1917700],["2020-06-11",700.0,700.0,700.0,700.0,2661400],["2020-06-12",800.0,800.0,600.0,800.0,2275400],["2020-06-15",800.0,800.0,700.0,800.0,1106100],["2020-06-16",900.0,900.0,800.0,900.0,574700],["2020-06-17",1000.0,1000.0,800.0,900.0,2922200],["2020-06-18",800.0,900.0,800.0,800.0,971500],["2020-06-19",800.0,800.0,700.0,800.0,1794400],["2020-06-22",700.0,800.0,600.0,700.0,996200],["2020-06-23",700.0,700.0,600.0,700.0,1044700],["2020-06-24",700.0,700.0,500.0,500.0,824600],["2020-06-25",500.0,700.0,500.0,700.0,720500],["2020-06-26",600.0,700.0,600.0,700.0,807900],["2020-06-29",700.0,700.0,600.0,600.0,353100],["2020-06-30",600.0,700.0,500.0,600.0,525000],["2020-07-01",600.0,700.0,500.0,700.0,207300],["2020-07-02",600.0,700.0,600.0,700.0,71800],["2020-07-03",700.0,700.0,500.0,600.0,191900],["2020-07-06",600.0,700.0,600.0,700.0,114300],["2020-07-07",700.0,700.0,600.0,700.0,163200],["2020-07-08",600.0,700.0,500.0,600.0,201700],["2020-07-09",600.0,700.0,600.0,700.0,98900],["2020-07-10",600.0,700.0,600.0,700.0,194900],["2020-07-13",700.0,700.0,600.0,700.0,190800],["2020-07-14",600.0,700.0,600.0,700.0,136300],["2020-07-15",600.0,700.0,600.0,700.0,385200],["2020-07-16",600.0,700.0,600.0,700.0,255400],["2020-07-17",700.0,700.0,600.0,600.0,173500],["2020-07-20",600.0,600.0,600.0,600.0,79900],["2020-07-21",600.0,700.0,500.0,600.0,45100],["2020-07-22",600.0,600.0,500.0,600.0,29300],["2020-07-23",500.0,700.0,500.0,600.0,237600],["2020-07-24",600.0,600.0,500.0,500.0,806800],["2020-07-27",500.0,500.0,400.0,500.0,231300],["2020-07-28",500.0,600.0,500.0,600.0,93700],["2020-07-29",600.0,600.0,500.0,500.0,204100],["2020-07-30",600.0,600.0,500.0,600.0,36100],["2020-07-31",500.0,600.0,500.0,500.0,419900],["2020-08-03",400.0,600.0,400.0,600.0,135500],["2020-08-04",600.0,600.0,600.0,600.0,21600],["2020-08-05",600.0,600.0,500.0,600.0,50200],["2020-08-06",500.0,600.0,500.0,600.0,70700],["2020-08-07",500.0,600.0,500.0,600.0,80500],["2020-08-10",600.0,600.0,500.0,600.0,11400],["2020-08-11",600.0,600.0,500.0,600.0,17300],["2020-08-12",600.0,600.0,500.0,600.0,345600],["2020-08-13",500.0,600.0,500.0,600.0,15300],["2020-08-14",500.0,600.0,500.0,600.0,20900],["2020-08-17",600.0,600.0,500.0,600.0,161200],["2020-08-18",600.0,600.0,500.0,600.0,793000],["2020-08-19",600.0,700.0,600.0,700.0,418800],["2020-08-20",600.0,700.0,600.0,700.0,486100],["2020-08-21",700.0,700.0,600.0,600.0,117000],["2020-08-24",600.0,700.0,600.0,600.0,212200],["2020-08-25",700.0,700.0,600.0,700.0,34500],["2020-08-26",700.0,700.0,600.0,700.0,591600],["2020-08-27",700.0,700.0,600.0,700.0,62000],["2020-08-28",700.0,700.0,600.0,700.0,26000],["2020-08-31",600.0,700.0,600.0,700.0,104900],["2020-09-01",600.0,700.0,600.0,700.0,165800],["2020-09-03",700.0,700.0,600.0,700.0,117000],["2020-09-04",600.0,700.0,600.0,700.0,97800],["2020-09-07",700.0,700.0,600.0,600.0,198500],["2020-09-08",700.0,700.0,600.0,700.0,55700],["2020-09-09",600.0,700.0,500.0,700.0,1250700],["2020-09-10",800.0,800.0,700.0,800.0,1612900],["2020-09-11",900.0,900.0,800.0,900.0,1843000],["2020-09-14",900.0,900.0,800.0,800.0,679300],["2020-09-15",800.0,900.0,700.0,800.0,580300],["2020-09-16",800.0,800.0,700.0,800.0,219000],["2020-09-17",800.0,800.0,600.0,700.0,1836900],["2020-09-18",700.0,800.0,600.0,800.0,363100],["2020-09-21",700.0,800.0,700.0,700.0,28500],["2020-09-22",700.0,800.0,700.0,800.0,153600],["2020-09-23",800.0,800.0,700.0,800.0,264400],["2020-09-24",700.0,800.0,700.0,800.0,262300],["2020-09-25",800.0,800.0,600.0,700.0,418200],["2020-09-28",700.0,700.0,700.0,700.0,89700],["2020-09-29",700.0,800.0,600.0,700.0,279500],["2020-09-30",700.0,800.0,600.0,800.0,177300],["2020-10-01",800.0,800.0,700.0,800.0,77300],["2020-10-02",800.0,800.0,700.0,800.0,453600],["2020-10-05",800.0,800.0,700.0,800.0,143900],["2020-10-06",800.0,800.0,700.0,800.0,2123100],["2020-10-07",800.0,800.0,800.0,800.0,0],["2020-10-08",800.0,800.0,800.0,800.0,0],["2020-10-09",800.0,800.0,800.0,800.0,0],["2020-10-12",800.0,800.0,800.0,800.0,0],["2020-10-13",800.0,800.0,800.0,800.0,0],["2020-10-14",800.0,800.0,800.0,800.0,0],["2020-10-15",800.0,800.0,800.0,800.0,0],["2020-10-16",700.0,700.0,700.0,700.0,457000],["2020-10-19",700.0,700.0,700.0,700.0,0],["2020-10-20",700.0,700.0,700.0,700.0,0],["2020-10-21",700.0,700.0,700.0,700.0,0],["2020-10-22",700.0,700.0,700.0,700.0,0],["2020-10-23",600.0,700.0,600.0,700.0,1506200],["2020-10-26",600.0,600.0,600.0,600.0,0],["2020-10-27",600.0,600.0,600.0,600.0,0],["2020-10-28",600.0,600.0,600.0,600.0,0],["2020-10-29",600.0,600.0,600.0,600.0,0],["2020-10-30",600.0,700.0,500.0,500.0,1135800],["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",500.0,600.0,400.0,600.0,677200],["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",600.0,600.0,400.0,500.0,1037800],["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",400.0,500.0,400.0,500.0,994300],["2020-11-23",500.0,500.0,500.0,500.0,0],["2020-11-24",500.0,500.0,500.0,500.0,0],["2020-11-25",500.0,500.0,500.0,500.0,0],["2020-11-26",500.0,500.0,500.0,500.0,0],["2020-11-27",500.0,600.0,400.0,500.0,199700],["2020-11-30",500.0,500.0,500.0,500.0,0],["2020-12-01",500.0,500.0,500.0,500.0,0],["2020-12-02",500.0,500.0,500.0,500.0,0],["2020-12-03",500.0,500.0,500.0,500.0,0],["2020-12-04",500.0,600.0,400.0,600.0,310200],["2020-12-07",500.0,500.0,500.0,500.0,0],["2020-12-08",500.0,500.0,500.0,500.0,0],["2020-12-09",500.0,500.0,500.0,500.0,0],["2020-12-10",500.0,500.0,500.0,500.0,0],["2020-12-11",500.0,600.0,400.0,500.0,444600],["2020-12-14",500.0,500.0,500.0,500.0,0],["2020-12-15",500.0,500.0,500.0,500.0,0],["2020-12-16",500.0,500.0,500.0,500.0,0],["2020-12-17",500.0,500.0,500.0,500.0,0],["2020-12-18",500.0,600.0,500.0,600.0,621200],["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",600.0,600.0,500.0,600.0,485600],["2020-12-28",600.0,600.0,600.0,600.0,0],["2020-12-29",600.0,600.0,600.0,600.0,0],["2020-12-30",600.0,600.0,600.0,600.0,0],["2020-12-31",600.0,600.0,600.0,600.0,0],["2021-01-04",600.0,600.0,600.0,600.0,0],["2021-01-05",600.0,600.0,600.0,600.0,0],["2021-01-06",600.0,600.0,600.0,600.0,0],["2021-01-07",600.0,600.0,600.0,600.0,0],["2021-01-08",600.0,700.0,500.0,600.0,1730400],["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",600.0,700.0,600.0,700.0,3048600],["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",800.0,800.0,700.0,800.0,2412900],["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",700.0,800.0,700.0,700.0,918100],["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",600.0,800.0,600.0,800.0,634800],["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",700.0,800.0,600.0,800.0,538900],["2021-02-22",700.0,700.0,700.0,700.0,0],["2021-02-23",700.0,700.0,700.0,700.0,0],["2021-02-24",700.0,700.0,700.0,700.0,0],["2021-02-25",700.0,700.0,700.0,700.0,0],["2021-02-26",700.0,700.0,600.0,700.0,313400],["2021-03-01",600.0,600.0,600.0,600.0,0],["2021-03-02",600.0,600.0,600.0,600.0,0],["2021-03-03",600.0,600.0,600.0,600.0,0],["2021-03-04",600.0,600.0,600.0,600.0,0],["2021-03-05",700.0,700.0,600.0,600.0,556700],["2021-03-08",600.0,600.0,600.0,600.0,0],["2021-03-09",600.0,600.0,600.0,600.0,0],["2021-03-10",600.0,600.0,600.0,600.0,0],["2021-03-11",600.0,600.0,600.0,600.0,0],["2021-03-12",600.0,700.0,500.0,600.0,1581200],["2021-03-15",600.0,600.0,600.0,600.0,0],["2021-03-16",600.0,600.0,600.0,600.0,0],["2021-03-17",600.0,600.0,600.0,600.0,0],["2021-03-18",600.0,600.0,600.0,600.0,0],["2021-03-19",600.0,700.0,600.0,700.0,525100],["2021-03-22",700.0,700.0,700.0,700.0,0],["2021-03-23",700.0,700.0,700.0,700.0,0],["2021-03-24",700.0,700.0,700.0,700.0,0],["2021-03-25",700.0,700.0,700.0,700.0,0],["2021-03-26",700.0,700.0,600.0,700.0,1429330],["2021-03-29",600.0,600.0,600.0,600.0,0],["2021-03-30",600.0,600.0,600.0,600.0,0],["2021-03-31",600.0,600.0,600.0,600.0,0],["2021-04-01",600.0,600.0,600.0,600.0,0],["2021-04-02",600.0,700.0,600.0,700.0,1506300],["2021-04-05",600.0,600.0,600.0,600.0,0],["2021-04-06",600.0,600.0,600.0,600.0,0],["2021-04-07",600.0,600.0,600.0,600.0,0],["2021-04-08",600.0,600.0,600.0,600.0,0],["2021-04-09",700.0,700.0,700.0,700.0,1179300],["2021-04-12",700.0,700.0,700.0,700.0,0],["2021-04-13",700.0,700.0,700.0,700.0,0],["2021-04-14",700.0,700.0,700.0,700.0,0],["2021-04-15",700.0,700.0,700.0,700.0,0],["2021-04-16",800.0,800.0,800.0,800.0,5702000],["2021-04-19",800.0,800.0,800.0,800.0,0],["2021-04-20",800.0,800.0,800.0,800.0,0],["2021-04-22",800.0,800.0,800.0,800.0,0],["2021-04-23",900.0,900.0,800.0,900.0,2695300],["2021-04-26",900.0,900.0,900.0,900.0,0],["2021-04-27",900.0,900.0,900.0,900.0,0],["2021-04-28",900.0,900.0,900.0,900.0,0],["2021-04-29",900.0,900.0,900.0,900.0,0],["2021-05-04",900.0,900.0,900.0,900.0,0],["2021-05-05",900.0,900.0,900.0,900.0,0],["2021-05-06",900.0,900.0,900.0,900.0,0],["2021-05-07",900.0,1000.0,800.0,900.0,2898000],["2021-05-10",800.0,800.0,800.0,800.0,0],["2021-05-11",800.0,800.0,800.0,800.0,0],["2021-05-12",800.0,800.0,800.0,800.0,0],["2021-05-13",800.0,800.0,800.0,800.0,0],["2021-05-14",900.0,900.0,800.0,900.0,931500],["2021-05-17",800.0,800.0,800.0,800.0,0],["2021-05-18",800.0,800.0,800.0,800.0,0],["2021-05-19",800.0,800.0,800.0,800.0,0],["2021-05-20",800.0,800.0,800.0,800.0,0],["2021-05-21",800.0,900.0,800.0,900.0,1957300],["2021-05-24",800.0,800.0,800.0,800.0,0],["2021-05-25",800.0,800.0,800.0,800.0,0],["2021-05-26",800.0,800.0,800.0,800.0,0],["2021-05-27",800.0,800.0,800.0,800.0,0],["2021-05-28",800.0,900.0,700.0,800.0,1093300],["2021-05-31",800.0,800.0,800.0,800.0,0],["2021-06-01",800.0,800.0,800.0,800.0,0],["2021-06-02",800.0,800.0,800.0,800.0,0],["2021-06-03",800.0,800.0,800.0,800.0,0],["2021-06-04",800.0,800.0,700.0,800.0,821300],["2021-06-07",800.0,800.0,800.0,800.0,0],["2021-06-08",800.0,800.0,800.0,800.0,0],["2021-06-09",800.0,800.0,800.0,800.0,0],["2021-06-10",800.0,800.0,800.0,800.0,0],["2021-06-11",800.0,800.0,700.0,800.0,650400],["2021-06-14",700.0,700.0,700.0,700.0,0],["2021-06-15",700.0,700.0,700.0,700.0,0],["2021-06-16",700.0,700.0,700.0,700.0,0],["2021-06-17",700.0,700.0,700.0,700.0,0],["2021-06-18",700.0,800.0,700.0,800.0,1027700],["2021-06-21",700.0,700.0,700.0,700.0,0],["2021-06-22",700.0,700.0,700.0,700.0,0],["2021-06-23",700.0,700.0,700.0,700.0,0],["2021-06-24",700.0,700.0,700.0,700.0,0],["2021-06-25",700.0,800.0,700.0,800.0,819700],["2021-06-28",700.0,700.0,700.0,700.0,0],["2021-06-29",700.0,700.0,700.0,700.0,0],["2021-06-30",700.0,700.0,700.0,700.0,0],["2021-07-01",700.0,700.0,700.0,700.0,0],["2021-07-02",800.0,800.0,700.0,700.0,553000],["2021-07-05",800.0,800.0,800.0,800.0,0],["2021-07-06",800.0,800.0,800.0,800.0,0],["2021-07-07",800.0,800.0,800.0,800.0,0],["2021-07-08",800.0,800.0,800.0,800.0,0],["2021-07-09",800.0,800.0,700.0,800.0,1644400],["2021-07-12",700.0,700.0,700.0,700.0,0],["2021-07-13",700.0,700.0,700.0,700.0,0],["2021-07-14",700.0,700.0,700.0,700.0,0],["2021-07-15",700.0,700.0,700.0,700.0,0],["2021-07-16",700.0,700.0,600.0,700.0,747000],["2021-07-19",700.0,700.0,700.0,700.0,0],["2021-07-20",700.0,700.0,700.0,700.0,0],["2021-07-21",700.0,700.0,700.0,700.0,0],["2021-07-22",700.0,700.0,700.0,700.0,0],["2021-07-23",700.0,800.0,600.0,800.0,704900],["2021-07-26",700.0,700.0,700.0,700.0,0],["2021-07-27",700.0,700.0,700.0,700.0,0],["2021-07-28",700.0,700.0,700.0,700.0,0],["2021-07-29",700.0,700.0,700.0,700.0,0],["2021-07-30",700.0,800.0,700.0,800.0,775400],["2021-08-02",800.0,800.0,800.0,800.0,0],["2021-08-03",800.0,800.0,800.0,800.0,0],["2021-08-04",800.0,800.0,800.0,800.0,0],["2021-08-05",800.0,800.0,800.0,800.0,0],["2021-08-06",800.0,900.0,700.0,800.0,688000],["2021-08-09",800.0,800.0,800.0,800.0,0],["2021-08-10",800.0,800.0,800.0,800.0,0],["2021-08-11",800.0,800.0,800.0,800.0,0],["2021-08-12",800.0,800.0,800.0,800.0,0],["2021-08-13",800.0,800.0,700.0,700.0,139200],["2021-08-16",800.0,800.0,800.0,800.0,0],["2021-08-17",800.0,800.0,800.0,800.0,0],["2021-08-18",800.0,800.0,800.0,800.0,0],["2021-08-19",800.0,800.0,800.0,800.0,0],["2021-08-20",800.0,800.0,700.0,800.0,1019100],["2021-08-23",700.0,700.0,700.0,700.0,0],["2021-08-24",700.0,700.0,700.0,700.0,0],["2021-08-25",700.0,700.0,700.0,700.0,0],["2021-08-26",700.0,700.0,700.0,700.0,0],["2021-08-27",700.0,800.0,600.0,700.0,1261000],["2021-08-30",700.0,700.0,700.0,700.0,0],["2021-08-31",700.0,700.0,700.0,700.0,0],["2021-09-01",700.0,700.0,700.0,700.0,0],["2021-09-06",700.0,700.0,700.0,700.0,0],["2021-09-07",700.0,700.0,700.0,700.0,0],["2021-09-08",700.0,700.0,700.0,700.0,0],["2021-09-09",700.0,700.0,700.0,700.0,0],["2021-09-10",700.0,800.0,700.0,800.0,461900],["2021-09-13",700.0,700.0,700.0,700.0,0],["2021-09-14",700.0,700.0,700.0,700.0,0],["2021-09-15",700.0,700.0,700.0,700.0,0],["2021-09-16",700.0,700.0,700.0,700.0,0],["2021-09-17",800.0,800.0,800.0,800.0,1104600],["2021-09-20",800.0,800.0,800.0,800.0,0],["2021-09-21",800.0,800.0,800.0,800.0,0],["2021-09-22",800.0,800.0,800.0,800.0,0],["2021-09-23",800.0,800.0,800.0,800.0,0],["2021-09-24",900.0,900.0,900.0,900.0,245100],["2021-09-27",900.0,900.0,900.0,900.0,0],["2021-09-28",900.0,900.0,900.0,900.0,0],["2021-09-29",900.0,900.0,900.0,900.0,0],["2021-09-30",900.0,900.0,900.0,900.0,0],["2021-10-01",1000.0,1000.0,1000.0,1000.0,107200],["2021-10-04",1000.0,1000.0,1000.0,1000.0,0],["2021-10-05",1000.0,1000.0,1000.0,1000.0,0],["2021-10-06",1000.0,1000.0,1000.0,1000.0,0],["2021-10-07",1000.0,1000.0,1000.0,1000.0,0],["2021-10-08",1100.0,1100.0,1100.0,1100.0,111500],["2021-10-11",1100.0,1100.0,1100.0,1100.0,0],["2021-10-12",1100.0,1100.0,1100.0,1100.0,0],["2021-10-13",1100.0,1100.0,1100.0,1100.0,0],["2021-10-14",1100.0,1100.0,1100.0,1100.0,0],["2021-10-15",1200.0,1200.0,1200.0,1200.0,84200],["2021-10-18",1200.0,1200.0,1200.0,1200.0,0],["2021-10-19",1200.0,1200.0,1200.0,1200.0,0],["2021-10-20",1200.0,1200.0,1200.0,1200.0,0],["2021-10-21",1200.0,1200.0,1200.0,1200.0,0],["2021-10-22",1300.0,1300.0,1300.0,1300.0,246600],["2021-10-25",1300.0,1300.0,1300.0,1300.0,0],["2021-10-26",1300.0,1300.0,1300.0,1300.0,0],["2021-10-27",1300.0,1300.0,1300.0,1300.0,0],["2021-10-28",1300.0,1300.0,1300.0,1300.0,0],["2021-10-29",1400.0,1400.0,1400.0,1400.0,8600],["2021-11-01",1400.0,1400.0,1400.0,1400.0,0],["2021-11-02",1400.0,1400.0,1400.0,1400.0,0],["2021-11-03",1400.0,1400.0,1400.0,1400.0,0],["2021-11-04",1400.0,1400.0,1400.0,1400.0,0],["2021-11-05",1600.0,1600.0,1600.0,1600.0,70800],["2021-11-08",1600.0,1600.0,1600.0,1600.0,0],["2021-11-09",1600.0,1600.0,1600.0,1600.0,0],["2021-11-10",1600.0,1600.0,1600.0,1600.0,0],["2021-11-11",1600.0,1600.0,1600.0,1600.0,0],["2021-11-12",1800.0,1800.0,1800.0,1800.0,68200],["2021-11-15",1800.0,1800.0,1800.0,1800.0,0],["2021-11-16",1800.0,1800.0,1800.0,1800.0,0],["2021-11-17",1800.0,1800.0,1800.0,1800.0,0],["2021-11-18",1800.0,1800.0,1800.0,1800.0,0],["2021-11-19",2000.0,2000.0,2000.0,2000.0,1747400],["2021-11-22",2000.0,2000.0,2000.0,2000.0,0],["2021-11-23",2000.0,2000.0,2000.0,2000.0,0],["2021-11-24",2000.0,2000.0,2000.0,2000.0,0],["2021-11-25",2000.0,2000.0,2000.0,2000.0,0],["2021-11-26",2300.0,2300.0,2000.0,2300.0,4584600],["2021-11-29",2300.0,2300.0,2300.0,2300.0,0],["2021-11-30",2300.0,2300.0,2300.0,2300.0,0],["2021-12-01",2300.0,2300.0,2300.0,2300.0,0],["2021-12-02",2300.0,2300.0,2300.0,2300.0,0],["2021-12-03",2600.0,2600.0,2400.0,2600.0,2145200],["2021-12-06",2600.0,2600.0,2600.0,2600.0,0],["2021-12-07",2600.0,2600.0,2600.0,2600.0,0],["2021-12-08",2600.0,2600.0,2600.0,2600.0,0],["2021-12-09",2600.0,2600.0,2600.0,2600.0,0],["2021-12-10",2900.0,2900.0,2700.0,2900.0,6859800],["2021-12-13",2900.0,2900.0,2900.0,2900.0,0],["2021-12-14",2900.0,2900.0,2900.0,2900.0,0],["2021-12-15",2900.0,2900.0,2900.0,2900.0,0],["2021-12-16",2900.0,2900.0,2900.0,2900.0,0],["2021-12-17",3300.0,3300.0,3000.0,3300.0,5389500],["2021-12-20",3300.0,3300.0,3300.0,3300.0,0],["2021-12-21",3300.0,3300.0,3300.0,3300.0,0],["2021-12-22",3300.0,3300.0,3300.0,3300.0,0],["2021-12-23",3300.0,3300.0,3300.0,3300.0,0],["2021-12-24",3300.0,3600.0,2900.0,2900.0,5759900],["2021-12-27",3000.0,3000.0,3000.0,3000.0,0],["2021-12-28",3000.0,3000.0,3000.0,3000.0,0],["2021-12-29",3000.0,3000.0,3000.0,3000.0,0],["2021-12-30",3000.0,3000.0,3000.0,3000.0,0],["2021-12-31",2800.0,2900.0,2600.0,2700.0,6004700],["2022-01-04",2700.0,2700.0,2700.0,2700.0,0],["2022-01-05",2700.0,2700.0,2700.0,2700.0,0],["2022-01-06",2700.0,2700.0,2700.0,2700.0,0],["2022-01-07",2800.0,3100.0,2700.0,3100.0,2941300],["2022-01-10",3100.0,3100.0,3100.0,3100.0,0],["2022-01-11",3100.0,3100.0,3100.0,3100.0,0],["2022-01-12",3100.0,3100.0,3100.0,3100.0,0],["2022-01-13",3100.0,3100.0,3100.0,3100.0,0],["2022-01-14",2700.0,3100.0,2700.0,2800.0,2849600],["2022-01-17",2800.0,2800.0,2800.0,2800.0,0],["2022-01-18",2800.0,2800.0,2800.0,2800.0,0],["2022-01-19",2800.0,2800.0,2800.0,2800.0,0],["2022-01-20",2800.0,2800.0,2800.0,2800.0,0],["2022-01-21",2900.0,3000.0,2400.0,2500.0,2334600],["2022-01-24",2600.0,2600.0,2600.0,2600.0,0],["2022-01-25",2600.0,2600.0,2600.0,2600.0,0],["2022-01-26",2600.0,2600.0,2600.0,2600.0,0],["2022-01-27",2600.0,2600.0,2600.0,2600.0,0],["2022-01-28",2500.0,2500.0,2300.0,2300.0,1080800],["2022-02-07",2300.0,2300.0,2300.0,2300.0,0],["2022-02-08",2300.0,2300.0,2300.0,2300.0,0],["2022-02-09",2300.0,2300.0,2300.0,2300.0,0],["2022-02-10",2300.0,2300.0,2300.0,2300.0,0],["2022-02-11",2300.0,2400.0,2100.0,2300.0,1272500],["2022-02-14",2200.0,2200.0,2200.0,2200.0,0],["2022-02-15",2200.0,2200.0,2200.0,2200.0,0],["2022-02-16",2200.0,2200.0,2200.0,2200.0,0],["2022-02-17",2200.0,2200.0,2200.0,2200.0,0],["2022-02-18",2200.0,2400.0,2200.0,2400.0,1179500],["2022-02-21",2300.0,2300.0,2300.0,2300.0,0],["2022-02-22",2300.0,2300.0,2300.0,2300.0,0],["2022-02-23",2300.0,2300.0,2300.0,2300.0,0],["2022-02-24",2300.0,2300.0,2300.0,2300.0,0],["2022-02-25",2300.0,2500.0,2300.0,2300.0,1182200],["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",2400.0,2400.0,2200.0,2400.0,1153800],["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",2300.0,2300.0,2100.0,2200.0,2558300],["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",2300.0,2500.0,2300.0,2500.0,1816900],["2022-03-21",2500.0,2500.0,2500.0,2500.0,0],["2022-03-22",2500.0,2500.0,2500.0,2500.0,0],["2022-03-23",2500.0,2500.0,2500.0,2500.0,0],["2022-03-24",2500.0,2500.0,2500.0,2500.0,0],["2022-03-25",2800.0,2800.0,2700.0,2800.0,2175800],["2022-03-28",2800.0,2800.0,2800.0,2800.0,0],["2022-03-29",2800.0,2800.0,2800.0,2800.0,0],["2022-03-30",2800.0,2800.0,2800.0,2800.0,0],["2022-03-31",2800.0,2800.0,2800.0,2800.0,0],["2022-04-01",2800.0,2800.0,2400.0,2700.0,3164000],["2022-04-04",2600.0,2600.0,2600.0,2600.0,0],["2022-04-05",2600.0,2600.0,2600.0,2600.0,0],["2022-04-06",2600.0,2600.0,2600.0,2600.0,0],["2022-04-07",2600.0,2600.0,2600.0,2600.0,0],["2022-04-08",2600.0,2600.0,2300.0,2300.0,2620100],["2022-04-12",2300.0,2300.0,2300.0,2300.0,0],["2022-04-13",2300.0,2300.0,2300.0,2300.0,0],["2022-04-14",2300.0,2300.0,2300.0,2300.0,0],["2022-04-15",2300.0,2500.0,2200.0,2200.0,1181700],["2022-04-18",2300.0,2300.0,2300.0,2300.0,0],["2022-04-19",2300.0,2300.0,2300.0,2300.0,0],["2022-04-20",2300.0,2300.0,2300.0,2300.0,0],["2022-04-21",2300.0,2300.0,2300.0,2300.0,0],["2022-04-22",2000.0,2100.0,2000.0,2000.0,1636400],["2022-04-25",2000.0,2000.0,2000.0,2000.0,0],["2022-04-26",2000.0,2000.0,2000.0,2000.0,0],["2022-04-27",2000.0,2000.0,2000.0,2000.0,0],["2022-04-28",2000.0,2000.0,2000.0,2000.0,0],["2022-04-29",1900.0,2300.0,1900.0,2000.0,1444100],["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",2100.0,2100.0,1900.0,2000.0,671900],["2022-05-09",1900.0,1900.0,1900.0,1900.0,0],["2022-05-10",1900.0,1900.0,1900.0,1900.0,0],["2022-05-11",1900.0,1900.0,1900.0,1900.0,0],["2022-05-12",1900.0,1900.0,1900.0,1900.0,0],["2022-05-13",1900.0,1900.0,1700.0,1700.0,1000900],["2022-05-16",1700.0,1700.0,1700.0,1700.0,0],["2022-05-17",1700.0,1700.0,1700.0,1700.0,0],["2022-05-18",1700.0,1700.0,1700.0,1700.0,0],["2022-05-19",1700.0,1700.0,1700.0,1700.0,0],["2022-05-20",1700.0,1800.0,1600.0,1600.0,708900],["2022-05-23",1700.0,1700.0,1700.0,1700.0,0],["2022-05-24",1700.0,1700.0,1700.0,1700.0,0],["2022-05-25",1700.0,1700.0,1700.0,1700.0,0],["2022-05-26",1700.0,1700.0,1700.0,1700.0,0],["2022-05-27",1700.0,1800.0,1600.0,1700.0,678800],["2022-05-30",1700.0,1700.0,1700.0,1700.0,0],["2022-05-31",1700.0,1700.0,1700.0,1700.0,0],["2022-06-01",1700.0,1700.0,1700.0,1700.0,0],["2022-06-02",1700.0,1700.0,1700.0,1700.0,0],["2022-06-03",1700.0,1700.0,1600.0,1600.0,575200],["2022-06-06",1600.0,1600.0,1600.0,1600.0,0],["2022-06-07",1600.0,1600.0,1600.0,1600.0,0],["2022-06-08",1600.0,1600.0,1600.0,1600.0,0],["2022-06-09",1600.0,1600.0,1600.0,1600.0,0],["2022-06-10",1500.0,1600.0,1400.0,1400.0,665700],["2022-06-13",1500.0,1500.0,1500.0,1500.0,0],["2022-06-14",1500.0,1500.0,1500.0,1500.0,0],["2022-06-15",1500.0,1500.0,1500.0,1500.0,0],["2022-06-16",1500.0,1500.0,1500.0,1500.0,0],["2022-06-17",1300.0,1400.0,1300.0,1300.0,528900],["2022-06-20",1300.0,1300.0,1300.0,1300.0,0],["2022-06-21",1300.0,1300.0,1300.0,1300.0,0],["2022-06-22",1300.0,1300.0,1300.0,1300.0,0],["2022-06-23",1300.0,1300.0,1300.0,1300.0,0],["2022-06-24",1300.0,1300.0,1200.0,1200.0,718600],["2022-06-27",1200.0,1200.0,1200.0,1200.0,0],["2022-06-28",1200.0,1200.0,1200.0,1200.0,0],["2022-06-29",1200.0,1200.0,1200.0,1200.0,0],["2022-06-30",1200.0,1200.0,1200.0,1200.0,0],["2022-07-01",1200.0,1200.0,1100.0,1100.0,415500],["2022-07-04",1100.0,1100.0,1100.0,1100.0,0],["2022-07-05",1100.0,1100.0,1100.0,1100.0,0],["2022-07-06",1100.0,1100.0,1100.0,1100.0,0],["2022-07-07",1100.0,1100.0,1100.0,1100.0,0],["2022-07-08",1100.0,1200.0,1000.0,1200.0,1207600],["2022-07-11",1100.0,1100.0,1100.0,1100.0,0],["2022-07-12",1100.0,1100.0,1100.0,1100.0,0],["2022-07-13",1100.0,1100.0,1100.0,1100.0,0],["2022-07-14",1100.0,1100.0,1100.0,1100.0,0],["2022-07-15",1100.0,1200.0,1100.0,1200.0,1459100],["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",1300.0,1300.0,1200.0,1300.0,1229200],["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",1400.0,1400.0,1300.0,1400.0,1396600],["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",1500.0,1600.0,1500.0,1600.0,1646700],["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",1700.0,1700.0,1500.0,1600.0,1505500],["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",1600.0,1600.0,1400.0,1400.0,950100],["2022-08-22",1400.0,1400.0,1400.0,1400.0,0],["2022-08-23",1400.0,1400.0,1400.0,1400.0,0],["2022-08-24",1400.0,1400.0,1400.0,1400.0,0],["2022-08-25",1400.0,1400.0,1400.0,1400.0,0],["2022-08-26",1400.0,1500.0,1200.0,1400.0,855300],["2022-08-29",1300.0,1300.0,1300.0,1300.0,0],["2022-08-30",1300.0,1300.0,1300.0,1300.0,0],["2022-08-31",1300.0,1300.0,1300.0,1300.0,0],["2022-09-05",1300.0,1300.0,1300.0,1300.0,0],["2022-09-06",1300.0,1300.0,1300.0,1300.0,0],["2022-09-07",1300.0,1300.0,1300.0,1300.0,0],["2022-09-08",1300.0,1300.0,1300.0,1300.0,0],["2022-09-09",1300.0,1300.0,1200.0,1200.0,765800],["2022-09-12",1200.0,1200.0,1200.0,1200.0,0],["2022-09-13",1200.0,1200.0,1200.0,1200.0,0],["2022-09-14",1200.0,1200.0,1200.0,1200.0,0],["2022-09-15",1200.0,1200.0,1200.0,1200.0,0],["2022-09-16",1200.0,1300.0,1100.0,1300.0,389900],["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",1200.0,1300.0,1100.0,1200.0,647400],["2022-09-26",1200.0,1200.0,1200.0,1200.0,0],["2022-09-27",1200.0,1200.0,1200.0,1200.0,0],["2022-09-28",1200.0,1200.0,1200.0,1200.0,0],["2022-09-29",1200.0,1200.0,1200.0,1200.0,0],["2022-09-30",1100.0,1200.0,1100.0,1100.0,420100],["2022-10-03",1100.0,1100.0,1100.0,1100.0,0],["2022-10-04",1100.0,1100.0,1100.0,1100.0,0],["2022-10-05",1100.0,1100.0,1100.0,1100.0,0],["2022-10-06",1100.0,1100.0,1100.0,1100.0,0],["2022-10-07",1000.0,1000.0,1000.0,1000.0,80400],["2022-10-10",1000.0,1000.0,1000.0,1000.0,0],["2022-10-11",1000.0,1000.0,1000.0,1000.0,0],["2022-10-12",1000.0,1000.0,1000.0,1000.0,0],["2022-10-13",1000.0,1000.0,1000.0,1000.0,0],["2022-10-14",1000.0,1000.0,900.0,900.0,1146800],["2022-10-17",900.0,900.0,900.0,900.0,0],["2022-10-18",900.0,900.0,900.0,900.0,0],["2022-10-19",900.0,900.0,900.0,900.0,0],["2022-10-20",900.0,900.0,900.0,900.0,0],["2022-10-21",900.0,900.0,800.0,800.0,601500],["2022-10-24",800.0,800.0,800.0,800.0,0],["2022-10-25",800.0,800.0,800.0,800.0,0],["2022-10-26",800.0,800.0,800.0,800.0,0],["2022-10-27",800.0,800.0,800.0,800.0,0],["2022-10-28",800.0,900.0,700.0,700.0,424800],["2022-10-31",800.0,800.0,800.0,800.0,0],["2022-11-01",800.0,800.0,800.0,800.0,0],["2022-11-02",800.0,800.0,800.0,800.0,0],["2022-11-03",800.0,800.0,800.0,800.0,0],["2022-11-04",800.0,800.0,700.0,700.0,646400],["2022-11-07",700.0,700.0,700.0,700.0,0],["2022-11-08",700.0,700.0,700.0,700.0,0],["2022-11-09",700.0,700.0,700.0,700.0,0],["2022-11-10",700.0,700.0,700.0,700.0,0],["2022-11-11",600.0,700.0,600.0,600.0,1278600],["2022-11-14",600.0,600.0,600.0,600.0,0],["2022-11-15",600.0,600.0,600.0,600.0,0],["2022-11-16",600.0,600.0,600.0,600.0,0],["2022-11-17",600.0,600.0,600.0,600.0,0],["2022-11-18",600.0,700.0,500.0,600.0,2920800],["2022-11-21",500.0,500.0,500.0,500.0,0],["2022-11-22",500.0,500.0,500.0,500.0,0],["2022-11-23",500.0,500.0,500.0,500.0,0],["2022-11-24",500.0,500.0,500.0,500.0,0],["2022-11-25",500.0,600.0,500.0,600.0,1190600],["2022-11-28",600.0,600.0,600.0,600.0,0],["2022-11-29",600.0,600.0,600.0,600.0,0],["2022-11-30",600.0,600.0,600.0,600.0,0],["2022-12-01",600.0,600.0,600.0,600.0,0],["2022-12-02",700.0,700.0,700.0,700.0,1345800],["2022-12-05",700.0,700.0,700.0,700.0,0],["2022-12-06",700.0,700.0,700.0,700.0,0],["2022-12-07",700.0,700.0,700.0,700.0,0],["2022-12-08",700.0,700.0,700.0,700.0,0],["2022-12-09",800.0,800.0,700.0,800.0,1808000],["2022-12-12",800.0,800.0,800.0,800.0,0],["2022-12-13",800.0,800.0,800.0,800.0,0],["2022-12-14",800.0,800.0,800.0,800.0,0],["2022-12-15",800.0,800.0,800.0,800.0,0],["2022-12-16",800.0,900.0,700.0,800.0,1307200],["2022-12-19",800.0,800.0,800.0,800.0,0],["2022-12-20",800.0,800.0,800.0,800.0,0],["2022-12-21",800.0,800.0,800.0,800.0,0],["2022-12-22",800.0,800.0,800.0,800.0,0],["2022-12-23",800.0,800.0,700.0,700.0,627500],["2022-12-26",700.0,700.0,700.0,700.0,0],["2022-12-27",700.0,700.0,700.0,700.0,0],["2022-12-28",700.0,700.0,700.0,700.0,0],["2022-12-29",700.0,700.0,700.0,700.0,0],["2022-12-30",700.0,700.0,600.0,700.0,366700],["2023-01-03",600.0,600.0,600.0,600.0,0],["2023-01-04",600.0,600.0,600.0,600.0,0],["2023-01-05",600.0,600.0,600.0,600.0,0],["2023-01-06",600.0,700.0,600.0,700.0,185300],["2023-01-09",700.0,700.0,700.0,700.0,0],["2023-01-10",700.0,700.0,700.0,700.0,0],["2023-01-11",700.0,700.0,700.0,700.0,0],["2023-01-12",700.0,700.0,700.0,700.0,0],["2023-01-13",700.0,700.0,600.0,700.0,708100],["2023-01-16",700.0,700.0,700.0,700.0,0],["2023-01-17",700.0,700.0,700.0,700.0,0],["2023-01-18",700.0,700.0,700.0,700.0,0],["2023-01-19",700.0,700.0,700.0,700.0,0],["2023-01-27",700.0,800.0,700.0,800.0,244500],["2023-01-30",700.0,700.0,700.0,700.0,0],["2023-01-31",700.0,700.0,700.0,700.0,0],["2023-02-01",700.0,700.0,700.0,700.0,0],["2023-02-02",700.0,700.0,700.0,700.0,0],["2023-02-03",700.0,800.0,700.0,800.0,413600],["2023-02-06",800.0,800.0,800.0,800.0,0],["2023-02-07",800.0,800.0,800.0,800.0,0],["2023-02-08",800.0,800.0,800.0,800.0,0],["2023-02-09",800.0,800.0,800.0,800.0,0],["2023-02-10",800.0,800.0,700.0,700.0,857200],["2023-02-13",700.0,700.0,700.0,700.0,0],["2023-02-14",700.0,700.0,700.0,700.0,0],["2023-02-15",700.0,700.0,700.0,700.0,0],["2023-02-16",700.0,700.0,700.0,700.0,0],["2023-02-17",700.0,700.0,600.0,600.0,316000],["2023-02-20",600.0,600.0,600.0,600.0,0],["2023-02-21",600.0,600.0,600.0,600.0,0],["2023-02-22",600.0,600.0,600.0,600.0,0],["2023-02-23",600.0,600.0,600.0,600.0,0],["2023-02-24",600.0,700.0,500.0,600.0,612800],["2023-02-27",600.0,600.0,600.0,600.0,0],["2023-02-28",600.0,600.0,600.0,600.0,0],["2023-03-01",600.0,600.0,600.0,600.0,0],["2023-03-02",600.0,600.0,600.0,600.0,0],["2023-03-03",600.0,700.0,600.0,600.0,454500],["2023-03-06",600.0,600.0,600.0,600.0,0],["2023-03-07",600.0,600.0,600.0,600.0,0],["2023-03-08",600.0,600.0,600.0,600.0,0],["2023-03-09",600.0,600.0,600.0,600.0,0],["2023-03-10",600.0,600.0,500.0,600.0,119600],["2023-03-13",500.0,500.0,500.0,500.0,0],["2023-03-14",500.0,500.0,500.0,500.0,0],["2023-03-15",500.0,500.0,500.0,500.0,0],["2023-03-16",500.0,500.0,500.0,500.0,0],["2023-03-17",500.0,600.0,500.0,500.0,167600],["2023-03-20",600.0,600.0,600.0,600.0,0],["2023-03-21",600.0,600.0,600.0,600.0,0],["2023-03-22",600.0,600.0,600.0,600.0,0],["2023-03-23",600.0,600.0,600.0,600.0,0],["2023-03-24",600.0,600.0,500.0,500.0,90000],["2023-03-27",500.0,500.0,500.0,500.0,0],["2023-03-28",500.0,500.0,500.0,500.0,0],["2023-03-29",500.0,500.0,500.0,500.0,0],["2023-03-30",500.0,500.0,500.0,500.0,0],["2023-03-31",500.0,600.0,400.0,600.0,1194800],["2023-04-03",500.0,500.0,500.0,500.0,0],["2023-04-04",500.0,500.0,500.0,500.0,0],["2023-04-05",500.0,500.0,500.0,500.0,0],["2023-04-06",500.0,500.0,500.0,500.0,0],["2023-04-07",500.0,600.0,500.0,600.0,214200],["2023-04-10",500.0,500.0,500.0,500.0,0],["2023-04-11",500.0,500.0,500.0,500.0,0],["2023-04-12",500.0,500.0,500.0,500.0,0],["2023-04-13",500.0,500.0,500.0,500.0,0],["2023-04-14",500.0,600.0,500.0,500.0,841300],["2023-04-17",500.0,500.0,500.0,500.0,0],["2023-04-18",500.0,500.0,500.0,500.0,0],["2023-04-19",500.0,500.0,500.0,500.0,0],["2023-04-20",500.0,500.0,500.0,500.0,0],["2023-04-21",500.0,600.0,500.0,600.0,149700],["2023-04-24",500.0,500.0,500.0,500.0,0],["2023-04-25",500.0,500.0,500.0,500.0,0],["2023-04-26",500.0,500.0,500.0,500.0,0],["2023-04-27",500.0,500.0,500.0,500.0,0],["2023-04-28",500.0,600.0,500.0,600.0,402700],["2023-05-04",500.0,500.0,500.0,500.0,0],["2023-05-05",500.0,600.0,500.0,600.0,24200],["2023-05-08",500.0,500.0,500.0,500.0,0],["2023-05-09",500.0,500.0,500.0,500.0,0],["2023-05-10",500.0,500.0,500.0,500.0,0],["2023-05-11",500.0,500.0,500.0,500.0,0],["2023-05-12",600.0,600.0,500.0,600.0,709800],["2023-05-15",600.0,600.0,600.0,600.0,0],["2023-05-16",600.0,600.0,600.0,600.0,0],["2023-05-17",600.0,600.0,600.0,600.0,0],["2023-05-18",600.0,600.0,600.0,600.0,0],["2023-05-19",600.0,600.0,500.0,600.0,793400],["2023-05-22",500.0,500.0,500.0,500.0,0],["2023-05-23",500.0,500.0,500.0,500.0,0],["2023-05-24",500.0,500.0,500.0,500.0,0],["2023-05-25",500.0,500.0,500.0,500.0,0],["2023-05-26",600.0,600.0,500.0,600.0,640600],["2023-05-29",500.0,500.0,500.0,500.0,0],["2023-05-30",500.0,500.0,500.0,500.0,0],["2023-05-31",500.0,500.0,500.0,500.0,0],["2023-06-01",500.0,500.0,500.0,500.0,0],["2023-06-02",600.0,600.0,600.0,600.0,1361300],["2023-06-05",600.0,600.0,600.0,600.0,0],["2023-06-06",600.0,600.0,600.0,600.0,0],["2023-06-07",600.0,600.0,600.0,600.0,0],["2023-06-08",600.0,600.0,600.0,600.0,0],["2023-06-09",700.0,700.0,700.0,700.0,246200],["2023-06-12",700.0,700.0,700.0,700.0,0],["2023-06-13",700.0,700.0,700.0,700.0,0],["2023-06-14",700.0,700.0,700.0,700.0,0],["2023-06-15",700.0,700.0,700.0,700.0,0],["2023-06-16",800.0,800.0,700.0,700.0,5831200],["2023-06-19",800.0,800.0,800.0,800.0,0],["2023-06-20",800.0,800.0,800.0,800.0,0],["2023-06-21",800.0,800.0,800.0,800.0,0],["2023-06-22",800.0,800.0,800.0,800.0,0],["2023-06-23",800.0,800.0,700.0,700.0,2171800],["2023-06-26",700.0,700.0,700.0,700.0,0],["2023-06-27",700.0,700.0,700.0,700.0,0],["2023-06-28",700.0,700.0,700.0,700.0,0],["2023-06-29",700.0,700.0,700.0,700.0,0],["2023-06-30",700.0,700.0,600.0,600.0,761900],["2023-07-03",600.0,600.0,600.0,600.0,0],["2023-07-04",600.0,600.0,600.0,600.0,0],["2023-07-05",600.0,600.0,600.0,600.0,0],["2023-07-06",600.0,600.0,600.0,600.0,0],["2023-07-07",600.0,700.0,500.0,700.0,553400],["2023-07-10",600.0,600.0,600.0,600.0,0],["2023-07-11",600.0,600.0,600.0,600.0,0],["2023-07-12",600.0,600.0,600.0,600.0,0],["2023-07-13",600.0,600.0,600.0,600.0,0],["2023-07-14",600.0,700.0,600.0,700.0,368000],["2023-07-17",600.0,600.0,600.0,600.0,0],["2023-07-18",600.0,600.0,600.0,600.0,0],["2023-07-19",600.0,600.0,600.0,600.0,0],["2023-07-20",600.0,600.0,600.0,600.0,0],["2023-07-21",600.0,700.0,600.0,700.0,584700],["2023-07-24",600.0,600.0,600.0,600.0,0],["2023-07-25",600.0,600.0,600.0,600.0,0],["2023-07-26",600.0,600.0,600.0,600.0,0],["2023-07-27",600.0,600.0,600.0,600.0,0],["2023-07-28",600.0,700.0,600.0,700.0,538400],["2023-07-31",600.0,600.0,600.0,600.0,0],["2023-08-01",600.0,600.0,600.0,600.0,0],["2023-08-02",600.0,600.0,600.0,600.0,0],["2023-08-03",600.0,600.0,600.0,600.0,0],["2023-08-04",600.0,700.0,600.0,700.0,600100],["2023-08-07",700.0,700.0,700.0,700.0,0],["2023-08-08",700.0,700.0,700.0,700.0,0],["2023-08-09",700.0,700.0,700.0,700.0,0],["2023-08-10",700.0,700.0,700.0,700.0,0],["2023-08-11",700.0,700.0,600.0,700.0,467700],["2023-08-14",600.0,600.0,600.0,600.0,0],["2023-08-15",600.0,600.0,600.0,600.0,0],["2023-08-16",600.0,600.0,600.0,600.0,0],["2023-08-17",600.0,600.0,600.0,600.0,0],["2023-08-18",700.0,700.0,500.0,600.0,954900],["2023-08-21",600.0,600.0,600.0,600.0,0],["2023-08-22",600.0,600.0,600.0,600.0,0],["2023-08-23",600.0,600.0,600.0,600.0,0],["2023-08-24",600.0,600.0,600.0,600.0,0],["2023-08-25",600.0,700.0,500.0,600.0,644300],["2023-08-28",600.0,600.0,600.0,600.0,0],["2023-08-29",600.0,600.0,600.0,600.0,0],["2023-08-30",600.0,600.0,600.0,600.0,0],["2023-08-31",600.0,600.0,600.0,600.0,0],["2023-09-05",600.0,600.0,600.0,600.0,0],["2023-09-06",600.0,600.0,600.0,600.0,0],["2023-09-07",600.0,600.0,600.0,600.0,0],["2023-09-08",600.0,700.0,500.0,600.0,516100],["2023-09-11",600.0,600.0,600.0,600.0,0],["2023-09-12",600.0,600.0,600.0,600.0,0],["2023-09-13",600.0,600.0,600.0,600.0,0],["2023-09-14",600.0,600.0,600.0,600.0,0],["2023-09-15",600.0,600.0,500.0,500.0,1150000],["2023-09-18",500.0,500.0,500.0,500.0,0],["2023-09-19",500.0,500.0,500.0,500.0,0],["2023-09-20",500.0,500.0,500.0,500.0,0],["2023-09-21",500.0,500.0,500.0,500.0,0],["2023-09-22",500.0,600.0,400.0,600.0,658700],["2023-09-25",500.0,500.0,500.0,500.0,0],["2023-09-26",500.0,500.0,500.0,500.0,0],["2023-09-27",500.0,500.0,500.0,500.0,0],["2023-09-28",500.0,500.0,500.0,500.0,0],["2023-09-29",500.0,600.0,500.0,600.0,492300],["2023-10-02",500.0,500.0,500.0,500.0,0],["2023-10-03",500.0,500.0,500.0,500.0,0],["2023-10-04",500.0,500.0,500.0,500.0,0],["2023-10-05",500.0,500.0,500.0,500.0,0],["2023-10-06",500.0,600.0,500.0,600.0,256900],["2023-10-09",500.0,500.0,500.0,500.0,0],["2023-10-10",500.0,500.0,500.0,500.0,0],["2023-10-11",500.0,500.0,500.0,500.0,0],["2023-10-12",500.0,500.0,500.0,500.0,0],["2023-10-13",500.0,600.0,500.0,600.0,179600],["2023-10-16",500.0,500.0,500.0,500.0,0],["2023-10-17",500.0,500.0,500.0,500.0,0],["2023-10-18",500.0,500.0,500.0,500.0,0],["2023-10-19",500.0,500.0,500.0,500.0,0],["2023-10-20",500.0,500.0,400.0,500.0,1024000],["2023-10-23",500.0,500.0,500.0,500.0,0],["2023-10-24",500.0,500.0,500.0,500.0,0],["2023-10-25",500.0,500.0,500.0,500.0,0],["2023-10-26",500.0,500.0,500.0,500.0,0],["2023-10-27",500.0,600.0,400.0,600.0,509800],["2023-10-30",500.0,500.0,500.0,500.0,0],["2023-10-31",500.0,500.0,500.0,500.0,0],["2023-11-01",500.0,500.0,500.0,500.0,0],["2023-11-02",500.0,500.0,500.0,500.0,0],["2023-11-03",500.0,600.0,500.0,500.0,385000],["2023-11-06",500.0,500.0,500.0,500.0,0],["2023-11-07",500.0,500.0,500.0,500.0,0],["2023-11-08",500.0,500.0,500.0,500.0,0],["2023-11-09",500.0,500.0,500.0,500.0,0],["2023-11-10",500.0,600.0,500.0,600.0,433700],["2023-11-13",500.0,500.0,500.0,500.0,0],["2023-11-14",500.0,500.0,500.0,500.0,0],["2023-11-15",500.0,500.0,500.0,500.0,0],["2023-11-16",500.0,500.0,500.0,500.0,0],["2023-11-17",500.0,600.0,500.0,500.0,389700],["2023-11-20",500.0,500.0,500.0,500.0,0],["2023-11-21",500.0,500.0,500.0,500.0,0],["2023-11-22",500.0,500.0,500.0,500.0,0],["2023-11-23",500.0,500.0,500.0,500.0,0],["2023-11-24",500.0,500.0,400.0,500.0,282600],["2023-11-27",500.0,500.0,500.0,500.0,0],["2023-11-28",500.0,500.0,500.0,500.0,0],["2023-11-29",500.0,500.0,500.0,500.0,0],["2023-11-30",500.0,500.0,500.0,500.0,0],["2023-12-01",500.0,500.0,400.0,500.0,335200],["2023-12-04",500.0,500.0,500.0,500.0,0],["2023-12-05",500.0,500.0,500.0,500.0,0],["2023-12-06",500.0,500.0,500.0,500.0,0],["2023-12-07",500.0,500.0,500.0,500.0,0],["2023-12-08",400.0,500.0,400.0,500.0,1343600],["2023-12-11",400.0,400.0,400.0,400.0,0],["2023-12-12",400.0,400.0,400.0,400.0,0],["2023-12-13",400.0,400.0,400.0,400.0,0],["2023-12-14",400.0,400.0,400.0,400.0,0],["2023-12-15",400.0,500.0,400.0,400.0,493000],["2023-12-18",400.0,400.0,400.0,400.0,0],["2023-12-19",400.0,400.0,400.0,400.0,0],["2023-12-20",400.0,400.0,400.0,400.0,0],["2023-12-21",400.0,400.0,400.0,400.0,0],["2023-12-22",400.0,500.0,400.0,500.0,212600],["2023-12-25",400.0,400.0,400.0,400.0,0],["2023-12-26",400.0,400.0,400.0,400.0,0],["2023-12-27",400.0,400.0,400.0,400.0,0],["2023-12-28",400.0,400.0,400.0,400.0,0],["2023-12-29",500.0,500.0,400.0,500.0,1680400],["2024-01-02",500.0,500.0,500.0,500.0,0],["2024-01-03",500.0,500.0,500.0,500.0,0],["2024-01-04",500.0,500.0,500.0,500.0,0],["2024-01-05",500.0,600.0,500.0,600.0,661500],["2024-01-08",500.0,500.0,500.0,500.0,0],["2024-01-09",500.0,500.0,500.0,500.0,0],["2024-01-10",500.0,500.0,500.0,500.0,0],["2024-01-11",500.0,500.0,500.0,500.0,0],["2024-01-12",600.0,600.0,400.0,500.0,617400],["2024-01-15",500.0,500.0,500.0,500.0,0],["2024-01-16",500.0,500.0,500.0,500.0,0],["2024-01-17",500.0,500.0,500.0,500.0,0],["2024-01-18",500.0,500.0,500.0,500.0,0],["2024-01-19",500.0,500.0,400.0,500.0,40500],["2024-01-22",500.0,500.0,500.0,500.0,0],["2024-01-23",500.0,500.0,500.0,500.0,0],["2024-01-24",500.0,500.0,500.0,500.0,0],["2024-01-25",500.0,500.0,500.0,500.0,0],["2024-01-26",500.0,500.0,400.0,500.0,203100],["2024-01-29",500.0,500.0,500.0,500.0,0],["2024-01-30",500.0,500.0,500.0,500.0,0],["2024-01-31",500.0,500.0,500.0,500.0,0],["2024-02-01",500.0,500.0,500.0,500.0,0],["2024-02-02",500.0,500.0,400.0,500.0,275700],["2024-02-05",400.0,400.0,400.0,400.0,0],["2024-02-06",400.0,400.0,400.0,400.0,0],["2024-02-07",400.0,400.0,400.0,400.0,0],["2024-02-15",400.0,400.0,400.0,400.0,0],["2024-02-16",400.0,500.0,400.0,500.0,364000],["2024-02-19",500.0,500.0,500.0,500.0,0],["2024-02-20",500.0,500.0,500.0,500.0,0],["2024-02-21",500.0,500.0,500.0,500.0,0],["2024-02-22",500.0,500.0,500.0,500.0,0],["2024-02-23",500.0,600.0,400.0,600.0,592000],["2024-02-26",500.0,500.0,500.0,500.0,0],["2024-02-27",500.0,500.0,500.0,500.0,0],["2024-02-28",500.0,500.0,500.0,500.0,0],["2024-02-29",500.0,500.0,500.0,500.0,0],["2024-03-01",500.0,600.0,500.0,600.0,226700],["2024-03-04",500.0,500.0,500.0,500.0,0],["2024-03-05",500.0,500.0,500.0,500.0,0],["2024-03-06",500.0,500.0,500.0,500.0,0],["2024-03-07",500.0,500.0,500.0,500.0,0],["2024-03-08",500.0,600.0,400.0,500.0,334700],["2024-03-11",500.0,500.0,500.0,500.0,0],["2024-03-12",500.0,500.0,500.0,500.0,0],["2024-03-13",500.0,500.0,500.0,500.0,0],["2024-03-14",500.0,500.0,500.0,500.0,0],["2024-03-15",500.0,500.0,400.0,400.0,413200],["2024-03-18",500.0,500.0,500.0,500.0,0],["2024-03-19",500.0,500.0,500.0,500.0,0],["2024-03-20",500.0,500.0,500.0,500.0,0],["2024-03-21",500.0,500.0,500.0,500.0,0],["2024-03-22",500.0,500.0,400.0,500.0,696000],["2024-03-25",500.0,500.0,500.0,500.0,0],["2024-03-26",500.0,500.0,500.0,500.0,0],["2024-03-27",500.0,500.0,500.0,500.0,0],["2024-03-28",500.0,500.0,500.0,500.0,0],["2024-03-29",500.0,600.0,500.0,500.0,172800],["2024-04-01",500.0,500.0,500.0,500.0,0],["2024-04-02",500.0,500.0,500.0,500.0,0],["2024-04-03",500.0,500.0,500.0,500.0,0],["2024-04-04",500.0,500.0,500.0,500.0,0],["2024-04-05",500.0,500.0,400.0,500.0,182700],["2024-04-08",400.0,400.0,400.0,400.0,0],["2024-04-09",400.0,400.0,400.0,400.0,0],["2024-04-10",400.0,400.0,400.0,400.0,0],["2024-04-11",400.0,400.0,400.0,400.0,0],["2024-04-12",500.0,500.0,400.0,500.0,176100],["2024-04-15",500.0,500.0,500.0,500.0,0],["2024-04-16",500.0,500.0,500.0,500.0,0],["2024-04-17",500.0,500.0,500.0,500.0,0],["2024-04-19",500.0,500.0,400.0,500.0,64300],["2024-04-22",500.0,500.0,500.0,500.0,0],["2024-04-23",500.0,500.0,500.0,500.0,0],["2024-04-24",500.0,500.0,500.0,500.0,0],["2024-04-25",500.0,500.0,500.0,500.0,0],["2024-04-26",400.0,500.0,400.0,400.0,163400],["2024-05-02",500.0,500.0,500.0,500.0,0],["2024-05-03",500.0,500.0,400.0,500.0,15700],["2024-05-06",500.0,500.0,500.0,500.0,0],["2024-05-07",500.0,500.0,500.0,500.0,0],["2024-05-08",500.0,500.0,500.0,500.0,0],["2024-05-09",500.0,500.0,500.0,500.0,0],["2024-05-10",500.0,500.0,400.0,500.0,100800],["2024-05-13",400.0,400.0,400.0,400.0,0],["2024-05-14",400.0,400.0,400.0,400.0,0],["2024-05-15",400.0,400.0,400.0,400.0,0],["2024-05-16",400.0,400.0,400.0,400.0,0],["2024-05-17",400.0,500.0,400.0,500.0,130600],["2024-05-20",500.0,500.0,500.0,500.0,0],["2024-05-21",500.0,500.0,500.0,500.0,0],["2024-05-22",500.0,500.0,500.0,500.0,0],["2024-05-23",500.0,500.0,500.0,500.0,0],["2024-05-24",500.0,600.0,400.0,600.0,882500],["2024-05-27",500.0,500.0,500.0,500.0,0],["2024-05-28",500.0,500.0,500.0,500.0,0],["2024-05-29",500.0,500.0,500.0,500.0,0],["2024-05-30",500.0,500.0,500.0,500.0,0],["2024-05-31",400.0,500.0,400.0,500.0,3904200],["2024-06-03",400.0,400.0,400.0,400.0,0],["2024-06-04",400.0,400.0,400.0,400.0,0],["2024-06-05",400.0,400.0,400.0,400.0,0],["2024-06-06",400.0,400.0,400.0,400.0,0],["2024-06-07",400.0,400.0,400.0,400.0,0],["2024-06-10",400.0,400.0,400.0,400.0,0],["2024-06-11",400.0,400.0,400.0,400.0,0],["2024-06-12",400.0,400.0,400.0,400.0,0],["2024-06-13",400.0,400.0,400.0,400.0,0],["2024-06-14",400.0,400.0,400.0,400.0,0],["2024-06-17",400.0,400.0,400.0,400.0,0],["2024-06-18",400.0,400.0,400.0,400.0,0],["2024-06-19",400.0,400.0,400.0,400.0,0],["2024-06-20",400.0,400.0,400.0,400.0,0],["2024-06-21",400.0,400.0,400.0,400.0,0],["2024-06-24",400.0,400.0,400.0,400.0,0],["2024-06-25",400.0,400.0,400.0,400.0,0],["2024-06-26",400.0,400.0,400.0,400.0,0],["2024-06-27",400.0,400.0,400.0,400.0,0],["2024-06-28",400.0,400.0,400.0,400.0,0],["2024-07-01",400.0,400.0,400.0,400.0,0],["2024-07-02",400.0,400.0,400.0,400.0,0],["2024-07-03",400.0,400.0,400.0,400.0,0],["2024-07-04",400.0,400.0,400.0,400.0,0],["2024-07-05",400.0,400.0,400.0,400.0,0],["2024-07-08",400.0,400.0,400.0,400.0,0],["2024-07-09",400.0,400.0,400.0,400.0,0],["2024-07-10",400.0,400.0,400.0,400.0,0],["2024-07-11",400.0,400.0,400.0,400.0,0],["2024-07-12",400.0,400.0,400.0,400.0,0],["2024-07-15",400.0,400.0,400.0,400.0,0],["2024-07-16",400.0,400.0,400.0,400.0,0],["2024-07-17",400.0,400.0,400.0,400.0,0],["2024-07-18",400.0,400.0,400.0,400.0,0],["2024-07-19",400.0,400.0,400.0,400.0,0],["2024-07-22",400.0,400.0,400.0,400.0,0],["2024-07-23",400.0,400.0,400.0,400.0,0],["2024-07-24",400.0,400.0,400.0,400.0,0],["2024-07-25",400.0,400.0,400.0,400.0,0],["2024-07-26",400.0,400.0,400.0,400.0,0],["2024-07-29",400.0,400.0,400.0,400.0,0],["2024-07-30",400.0,400.0,400.0,400.0,0],["2024-07-31",400.0,400.0,400.0,400.0,0],["2024-08-01",400.0,400.0,400.0,400.0,0],["2024-08-02",400.0,400.0,400.0,400.0,0],["2024-08-05",400.0,400.0,400.0,400.0,0],["2024-08-06",400.0,400.0,400.0,400.0,0],["2024-08-07",400.0,400.0,400.0,400.0,0],["2024-08-08",400.0,400.0,400.0,400.0,0],["2024-08-09",400.0,400.0,400.0,400.0,0],["2024-08-12",400.0,400.0,400.0,400.0,0],["2024-08-13",400.0,400.0,400.0,400.0,0],["2024-08-14",400.0,400.0,400.0,400.0,0],["2024-08-15",400.0,400.0,400.0,400.0,0],["2024-08-16",400.0,400.0,400.0,400.0,0],["2024-08-19",400.0,400.0,400.0,400.0,0],["2024-08-20",400.0,400.0,400.0,400.0,0],["2024-08-21",400.0,400.0,400.0,400.0,0],["2024-08-22",400.0,400.0,400.0,400.0,0],["2024-08-23",400.0,400.0,400.0,400.0,0],["2024-08-26",400.0,400.0,400.0,400.0,0],["2024-08-27",400.0,400.0,400.0,400.0,0],["2024-08-28",400.0,400.0,400.0,400.0,0],["2024-08-29",400.0,400.0,400.0,400.0,0],["2024-08-30",400.0,400.0,400.0,400.0,0],["2024-09-04",400.0,400.0,400.0,400.0,0],["2024-09-05",400.0,400.0,400.0,400.0,0],["2024-09-06",400.0,400.0,400.0,400.0,0],["2024-09-09",400.0,400.0,400.0,400.0,0],["2024-09-10",400.0,400.0,400.0,400.0,0],["2024-09-11",400.0,400.0,400.0,400.0,0],["2024-09-12",400.0,400.0,400.0,400.0,0],["2024-09-13",400.0,400.0,400.0,400.0,0],["2024-09-16",400.0,400.0,400.0,400.0,0],["2024-09-17",400.0,400.0,400.0,400.0,0],["2024-09-18",400.0,400.0,400.0,400.0,0],["2024-09-19",400.0,400.0,400.0,400.0,0],["2024-09-20",400.0,400.0,400.0,400.0,0],["2024-09-23",400.0,400.0,400.0,400.0,0],["2024-09-24",400.0,400.0,400.0,400.0,0],["2024-09-25",400.0,400.0,400.0,400.0,0],["2024-09-26",400.0,400.0,400.0,400.0,0],["2024-09-27",400.0,400.0,400.0,400.0,0],["2024-09-30",400.0,400.0,400.0,400.0,0],["2024-10-01",400.0,400.0,400.0,400.0,0],["2024-10-02",400.0,400.0,400.0,400.0,0],["2024-10-03",400.0,400.0,400.0,400.0,0],["2024-10-04",400.0,400.0,400.0,400.0,0],["2024-10-07",400.0,400.0,400.0,400.0,0],["2024-10-08",400.0,400.0,400.0,400.0,0],["2024-10-09",400.0,400.0,400.0,400.0,0],["2024-10-10",400.0,400.0,400.0,400.0,0],["2024-10-11",400.0,400.0,400.0,400.0,0],["2024-10-14",400.0,400.0,400.0,400.0,0],["2024-10-15",400.0,400.0,400.0,400.0,0],["2024-10-16",400.0,400.0,400.0,400.0,0],["2024-10-17",400.0,400.0,400.0,400.0,0],["2024-10-18",400.0,400.0,400.0,400.0,0],["2024-10-21",400.0,400.0,400.0,400.0,0],["2024-10-22",400.0,400.0,400.0,400.0,0],["2024-10-23",400.0,400.0,400.0,400.0,0],["2024-10-24",400.0,400.0,400.0,400.0,0],["2024-10-25",400.0,400.0,400.0,400.0,0],["2024-10-28",400.0,400.0,400.0,400.0,0],["2024-10-29",400.0,400.0,400.0,400.0,0],["2024-10-30",400.0,400.0,400.0,400.0,0],["2024-10-31",400.0,400.0,400.0,400.0,0],["2024-11-01",400.0,400.0,400.0,400.0,0],["2024-11-04",400.0,400.0,400.0,400.0,0],["2024-11-05",400.0,400.0,400.0,400.0,0],["2024-11-06",400.0,400.0,400.0,400.0,0],["2024-11-07",400.0,400.0,400.0,400.0,0],["2024-11-08",400.0,400.0,400.0,400.0,0],["2024-11-11",400.0,400.0,400.0,400.0,0],["2024-11-12",400.0,400.0,400.0,400.0,0],["2024-11-13",400.0,400.0,400.0,400.0,0],["2024-11-14",400.0,400.0,400.0,400.0,0],["2024-11-15",400.0,400.0,400.0,400.0,0],["2024-11-18",400.0,400.0,400.0,400.0,0],["2024-11-19",400.0,400.0,400.0,400.0,0],["2024-11-20",400.0,400.0,400.0,400.0,0],["2024-11-21",400.0,400.0,400.0,400.0,0],["2024-11-22",400.0,400.0,400.0,400.0,0],["2024-11-25",400.0,400.0,400.0,400.0,0],["2024-11-26",400.0,400.0,400.0,400.0,0],["2024-11-27",400.0,400.0,400.0,400.0,0],["2024-11-28",400.0,400.0,400.0,400.0,0],["2024-11-29",400.0,400.0,400.0,400.0,0],["2024-12-02",400.0,400.0,400.0,400.0,0],["2024-12-03",400.0,400.0,400.0,400.0,0],["2024-12-04",400.0,400.0,400.0,400.0,0],["2024-12-05",400.0,400.0,400.0,400.0,0],["2024-12-06",400.0,400.0,400.0,400.0,0],["2024-12-09",400.0,400.0,400.0,400.0,0],["2024-12-10",400.0,400.0,400.0,400.0,0],["2024-12-11",400.0,400.0,400.0,400.0,0],["2024-12-12",400.0,400.0,400.0,400.0,0],["2024-12-13",400.0,400.0,400.0,400.0,0],["2024-12-16",400.0,400.0,400.0,400.0,0],["2024-12-17",400.0,400.0,400.0,400.0,0],["2024-12-18",400.0,400.0,400.0,400.0,0],["2024-12-19",400.0,400.0,400.0,400.0,0],["2024-12-20",400.0,400.0,400.0,400.0,0],["2024-12-23",400.0,400.0,400.0,400.0,0],["2024-12-24",400.0,400.0,400.0,400.0,0],["2024-12-25",400.0,400.0,400.0,400.0,0],["2024-12-26",400.0,400.0,400.0,400.0,0],["2024-12-27",400.0,400.0,400.0,400.0,0],["2024-12-30",400.0,400.0,400.0,400.0,0],["2024-12-31",400.0,400.0,400.0,400.0,0],["2025-01-02",400.0,400.0,400.0,400.0,0],["2025-01-03",400.0,400.0,400.0,400.0,0],["2025-01-06",400.0,400.0,400.0,400.0,0],["2025-01-07",400.0,400.0,400.0,400.0,0],["2025-01-08",400.0,400.0,400.0,400.0,0],["2025-01-09",400.0,400.0,400.0,400.0,0],["2025-01-10",400.0,400.0,400.0,400.0,0],["2025-01-13",400.0,400.0,400.0,400.0,0],["2025-01-14",400.0,400.0,400.0,400.0,0],["2025-01-15",400.0,400.0,400.0,400.0,0],["2025-01-16",400.0,400.0,400.0,400.0,0],["2025-01-17",400.0,400.0,400.0,400.0,0],["2025-01-20",400.0,400.0,400.0,400.0,0],["2025-01-21",400.0,400.0,400.0,400.0,0],["2025-01-22",400.0,400.0,400.0,400.0,0],["2025-01-23",400.0,400.0,400.0,400.0,0],["2025-01-24",400.0,400.0,400.0,400.0,0],["2025-02-03",400.0,400.0,400.0,400.0,0],["2025-02-04",400.0,400.0,400.0,400.0,0],["2025-02-05",400.0,400.0,400.0,400.0,0],["2025-02-06",400.0,400.0,400.0,400.0,0],["2025-02-07",400.0,400.0,400.0,400.0,0],["2025-02-10",400.0,400.0,400.0,400.0,0],["2025-02-11",400.0,400.0,400.0,400.0,0],["2025-02-12",400.0,400.0,400.0,400.0,0],["2025-02-13",400.0,400.0,400.0,400.0,0],["2025-02-14",400.0,400.0,400.0,400.0,0],["2025-02-17",400.0,400.0,400.0,400.0,0],["2025-02-18",400.0,400.0,400.0,400.0,0],["2025-02-19",400.0,400.0,400.0,400.0,0],["2025-02-20",400.0,400.0,400.0,400.0,0],["2025-02-21",400.0,400.0,400.0,400.0,0],["2025-02-24",400.0,400.0,400.0,400.0,0],["2025-02-25",400.0,400.0,400.0,400.0,0],["2025-02-26",400.0,400.0,400.0,400.0,0],["2025-02-27",400.0,400.0,400.0,400.0,0],["2025-02-28",400.0,400.0,400.0,400.0,0],["2025-03-03",400.0,400.0,400.0,400.0,0],["2025-03-04",400.0,400.0,400.0,400.0,0],["2025-03-05",400.0,400.0,400.0,400.0,0],["2025-03-06",400.0,400.0,400.0,400.0,0],["2025-03-07",400.0,400.0,400.0,400.0,0],["2025-03-10",400.0,400.0,400.0,400.0,0],["2025-03-11",400.0,400.0,400.0,400.0,0],["2025-03-12",400.0,400.0,400.0,400.0,0],["2025-03-13",400.0,400.0,400.0,400.0,0],["2025-03-14",400.0,400.0,400.0,400.0,0],["2025-03-17",400.0,400.0,400.0,400.0,0],["2025-03-18",400.0,400.0,400.0,400.0,0],["2025-03-19",400.0,400.0,400.0,400.0,0],["2025-03-20",400.0,400.0,400.0,400.0,0],["2025-03-21",400.0,400.0,400.0,400.0,0],["2025-03-24",400.0,400.0,400.0,400.0,0],["2025-03-25",400.0,400.0,400.0,400.0,0],["2025-03-26",400.0,400.0,400.0,400.0,0],["2025-03-27",400.0,400.0,400.0,400.0,0],["2025-03-28",400.0,400.0,400.0,400.0,0],["2025-03-31",400.0,400.0,400.0,400.0,0],["2025-04-01",400.0,400.0,400.0,400.0,0],["2025-04-02",400.0,400.0,400.0,400.0,0],["2025-04-03",400.0,400.0,400.0,400.0,0],["2025-04-04",400.0,400.0,400.0,400.0,0],["2025-04-08",400.0,400.0,400.0,400.0,0],["2025-04-09",400.0,400.0,400.0,400.0,0],["2025-04-10",400.0,400.0,400.0,400.0,0],["2025-04-11",400.0,400.0,400.0,400.0,0],["2025-04-14",400.0,400.0,400.0,400.0,0],["2025-04-15",400.0,400.0,400.0,400.0,0],["2025-04-16",400.0,400.0,400.0,400.0,0],["2025-04-17",400.0,400.0,400.0,400.0,0],["2025-04-18",400.0,400.0,400.0,400.0,0],["2025-04-21",400.0,400.0,400.0,400.0,0],["2025-04-22",400.0,400.0,400.0,400.0,0],["2025-04-23",400.0,400.0,400.0,400.0,0],["2025-04-24",400.0,400.0,400.0,400.0,0],["2025-04-25",400.0,400.0,400.0,400.0,0],["2025-04-28",400.0,400.0,400.0,400.0,0],["2025-04-29",400.0,400.0,400.0,400.0,0],["2025-05-05",400.0,400.0,400.0,400.0,0],["2025-05-06",400.0,400.0,400.0,400.0,0],["2025-05-07",400.0,400.0,400.0,400.0,0],["2025-05-08",400.0,400.0,400.0,400.0,0],["2025-05-09",400.0,400.0,400.0,400.0,0],["2025-05-12",400.0,400.0,400.0,400.0,0],["2025-05-13",400.0,400.0,400.0,400.0,0],["2025-05-14",400.0,400.0,400.0,400.0,0],["2025-05-15",400.0,400.0,400.0,400.0,0],["2025-05-16",400.0,400.0,400.0,400.0,0],["2025-05-19",400.0,400.0,400.0,400.0,0],["2025-05-20",400.0,400.0,400.0,400.0,0],["2025-05-21",400.0,400.0,400.0,400.0,0],["2025-05-22",400.0,400.0,400.0,400.0,0],["2025-05-23",400.0,400.0,400.0,400.0,0],["2025-05-26",400.0,400.0,400.0,400.0,0],["2025-05-27",400.0,400.0,400.0,400.0,0],["2025-05-28",400.0,400.0,400.0,400.0,0],["2025-05-29",400.0,400.0,400.0,400.0,0],["2025-05-30",400.0,400.0,400.0,400.0,0],["2025-06-02",400.0,400.0,400.0,400.0,0],["2025-06-03",400.0,400.0,400.0,400.0,0],["2025-06-04",400.0,400.0,400.0,400.0,0],["2025-06-05",400.0,400.0,400.0,400.0,0],["2025-06-06",400.0,400.0,400.0,400.0,0],["2025-06-09",400.0,400.0,400.0,400.0,0],["2025-06-10",400.0,400.0,400.0,400.0,0],["2025-06-11",400.0,400.0,400.0,400.0,0],["2025-06-12",400.0,400.0,400.0,400.0,0],["2025-06-13",400.0,400.0,400.0,400.0,0],["2025-06-16",400.0,400.0,400.0,400.0,0],["2025-06-17",400.0,400.0,400.0,400.0,0],["2025-06-18",400.0,400.0,400.0,400.0,0],["2025-06-19",400.0,400.0,400.0,400.0,0],["2025-06-20",400.0,400.0,400.0,400.0,0],["2025-06-23",400.0,400.0,400.0,400.0,0],["2025-06-24",400.0,400.0,400.0,400.0,0],["2025-06-25",400.0,400.0,400.0,400.0,0],["2025-06-26",400.0,400.0,400.0,400.0,0],["2025-06-27",400.0,400.0,400.0,400.0,0],["2025-06-30",400.0,400.0,400.0,400.0,0],["2025-07-01",400.0,400.0,400.0,400.0,0],["2025-07-02",400.0,400.0,400.0,400.0,0],["2025-07-03",400.0,400.0,400.0,400.0,0],["2025-07-04",400.0,400.0,400.0,400.0,0],["2025-07-07",400.0,400.0,400.0,400.0,0],["2025-07-08",400.0,400.0,400.0,400.0,0],["2025-07-09",400.0,400.0,400.0,400.0,0],["2025-07-10",400.0,400.0,400.0,400.0,0],["2025-07-11",400.0,400.0,400.0,400.0,0],["2025-07-14",400.0,400.0,400.0,400.0,0],["2025-07-15",400.0,400.0,400.0,400.0,0],["2025-07-16",400.0,400.0,400.0,400.0,0],["2025-07-17",400.0,400.0,400.0,400.0,0],["2025-07-18",400.0,400.0,400.0,400.0,0],["2025-07-21",400.0,400.0,400.0,400.0,0],["2025-07-22",400.0,400.0,400.0,400.0,0],["2025-07-23",400.0,400.0,400.0,400.0,0],["2025-07-24",400.0,400.0,400.0,400.0,0],["2025-07-25",400.0,400.0,400.0,400.0,0],["2025-07-28",400.0,400.0,400.0,400.0,0],["2025-07-29",400.0,400.0,400.0,400.0,0],["2025-07-30",400.0,400.0,400.0,400.0,0],["2025-07-31",400.0,400.0,400.0,400.0,0],["2025-08-01",400.0,400.0,400.0,400.0,0],["2025-08-04",400.0,400.0,400.0,400.0,0],["2025-08-05",400.0,400.0,400.0,400.0,0],["2025-08-06",400.0,400.0,400.0,400.0,0],["2025-08-07",400.0,400.0,400.0,400.0,0],["2025-08-08",400.0,400.0,400.0,400.0,0],["2025-08-11",400.0,400.0,400.0,400.0,0],["2025-08-12",400.0,400.0,400.0,400.0,0],["2025-08-13",400.0,400.0,400.0,400.0,0],["2025-08-14",400.0,400.0,400.0,400.0,0],["2025-08-15",400.0,400.0,400.0,400.0,0],["2025-08-18",400.0,400.0,400.0,400.0,0],["2025-08-19",400.0,400.0,400.0,400.0,0],["2025-08-20",400.0,400.0,400.0,400.0,0],["2025-08-21",400.0,400.0,400.0,400.0,0],["2025-08-22",400.0,400.0,400.0,400.0,0],["2025-08-25",400.0,400.0,400.0,400.0,0],["2025-08-26",400.0,400.0,400.0,400.0,0],["2025-08-27",400.0,400.0,400.0,400.0,0],["2025-08-28",400.0,400.0,400.0,400.0,0],["2025-08-29",400.0,400.0,400.0,400.0,0],["2025-09-03",400.0,400.0,400.0,400.0,0],["2025-09-04",400.0,400.0,400.0,400.0,0],["2025-09-05",400.0,400.0,400.0,400.0,0],["2025-09-08",400.0,400.0,400.0,400.0,0],["2025-09-09",400.0,400.0,400.0,400.0,0],["2025-09-10",400.0,400.0,400.0,400.0,0],["2025-09-11",400.0,400.0,400.0,400.0,0],["2025-09-12",400.0,400.0,400.0,400.0,0],["2025-09-15",400.0,400.0,400.0,400.0,0],["2025-09-16",400.0,400.0,400.0,400.0,0],["2025-09-17",400.0,400.0,400.0,400.0,0],["2025-09-18",400.0,400.0,400.0,400.0,0],["2025-09-19",400.0,400.0,400.0,400.0,0],["2025-09-22",400.0,400.0,400.0,400.0,0],["2025-09-23",400.0,400.0,400.0,400.0,0],["2025-09-24",400.0,400.0,400.0,400.0,0],["2025-09-25",400.0,400.0,400.0,400.0,0],["2025-09-26",400.0,400.0,400.0,400.0,0],["2025-09-29",400.0,400.0,400.0,400.0,0],["2025-09-30",400.0,400.0,400.0,400.0,0],["2025-10-01",400.0,400.0,400.0,400.0,0],["2025-10-02",400.0,400.0,400.0,400.0,0],["2025-10-03",400.0,400.0,400.0,400.0,0],["2025-10-06",400.0,400.0,400.0,400.0,0],["2025-10-07",400.0,400.0,400.0,400.0,0],["2025-10-08",400.0,400.0,400.0,400.0,0],["2025-10-09",400.0,400.0,400.0,400.0,0],["2025-10-10",400.0,400.0,400.0,400.0,0],["2025-10-13",400.0,400.0,400.0,400.0,0],["2025-10-14",400.0,400.0,400.0,400.0,0],["2025-10-15",400.0,400.0,400.0,400.0,0],["2025-10-16",400.0,400.0,400.0,400.0,0],["2025-10-17",400.0,400.0,400.0,400.0,0],["2025-10-20",400.0,400.0,400.0,400.0,0],["2025-10-21",400.0,400.0,400.0,400.0,0],["2025-10-22",400.0,400.0,400.0,400.0,0],["2025-10-23",400.0,400.0,400.0,400.0,0],["2025-10-24",400.0,400.0,400.0,400.0,0],["2025-10-27",400.0,400.0,400.0,400.0,0],["2025-10-28",400.0,400.0,400.0,400.0,0],["2025-10-29",400.0,400.0,400.0,400.0,0],["2025-10-30",400.0,400.0,400.0,400.0,0],["2025-10-31",400.0,400.0,400.0,400.0,0],["2025-11-03",400.0,400.0,400.0,400.0,0],["2025-11-04",400.0,400.0,400.0,400.0,0],["2025-11-05",400.0,400.0,400.0,400.0,0],["2025-11-06",400.0,400.0,400.0,400.0,0],["2025-11-07",400.0,400.0,400.0,400.0,0],["2025-11-10",400.0,400.0,400.0,400.0,0],["2025-11-11",400.0,400.0,400.0,400.0,0],["2025-11-12",400.0,400.0,400.0,400.0,0],["2025-11-13",400.0,400.0,400.0,400.0,0],["2025-11-14",400.0,400.0,400.0,400.0,0],["2025-11-17",400.0,400.0,400.0,400.0,0],["2025-11-18",400.0,400.0,400.0,400.0,0],["2025-11-19",400.0,400.0,400.0,400.0,0],["2025-11-20",400.0,400.0,400.0,400.0,0],["2025-11-21",400.0,400.0,400.0,400.0,0],["2025-11-24",400.0,400.0,400.0,400.0,0],["2025-11-25",400.0,400.0,400.0,400.0,0],["2025-11-26",400.0,400.0,400.0,400.0,0],["2025-11-27",400.0,400.0,400.0,400.0,0],["2025-11-28",400.0,400.0,400.0,400.0,0],["2025-12-01",400.0,400.0,400.0,400.0,0],["2025-12-02",400.0,400.0,400.0,400.0,0],["2025-12-03",400.0,400.0,400.0,400.0,0],["2025-12-04",400.0,400.0,400.0,400.0,0],["2025-12-05",400.0,400.0,400.0,400.0,0],["2025-12-08",400.0,400.0,400.0,400.0,0],["2025-12-09",400.0,400.0,400.0,400.0,0],["2025-12-10",400.0,400.0,400.0,400.0,0],["2025-12-11",400.0,400.0,400.0,400.0,0],["2025-12-12",400.0,400.0,400.0,400.0,0],["2025-12-15",400.0,400.0,400.0,400.0,0],["2025-12-16",400.0,400.0,400.0,400.0,0],["2025-12-17",400.0,400.0,400.0,400.0,0],["2025-12-18",400.0,400.0,400.0,400.0,0],["2025-12-19",400.0,400.0,400.0,400.0,0],["2025-12-22",400.0,400.0,400.0,400.0,0],["2025-12-23",400.0,400.0,400.0,400.0,0],["2025-12-24",400.0,400.0,400.0,400.0,0],["2025-12-25",400.0,400.0,400.0,400.0,0],["2025-12-26",400.0,400.0,400.0,400.0,0],["2025-12-29",400.0,400.0,400.0,400.0,0],["2025-12-30",400.0,400.0,400.0,400.0,0],["2025-12-31",400.0,400.0,400.0,400.0,0],["2026-01-05",400.0,400.0,400.0,400.0,0],["2026-01-06",400.0,400.0,400.0,400.0,0],["2026-01-07",400.0,400.0,400.0,400.0,0],["2026-01-08",400.0,400.0,400.0,400.0,0],["2026-01-09",400.0,400.0,400.0,400.0,0],["2026-01-12",400.0,400.0,400.0,400.0,0],["2026-01-13",400.0,400.0,400.0,400.0,0],["2026-01-14",400.0,400.0,400.0,400.0,0],["2026-01-15",400.0,400.0,400.0,400.0,0],["2026-01-16",400.0,400.0,400.0,400.0,0],["2026-01-19",400.0,400.0,400.0,400.0,0],["2026-01-20",400.0,400.0,400.0,400.0,0],["2026-01-21",400.0,400.0,400.0,400.0,0],["2026-01-22",400.0,400.0,400.0,400.0,0],["2026-01-23",400.0,400.0,400.0,400.0,0],["2026-01-26",400.0,400.0,400.0,400.0,0],["2026-01-27",400.0,400.0,400.0,400.0,0],["2026-01-28",400.0,400.0,400.0,400.0,0],["2026-01-29",400.0,400.0,400.0,400.0,0],["2026-01-30",400.0,400.0,400.0,400.0,0],["2026-02-02",400.0,400.0,400.0,400.0,0],["2026-02-03",400.0,400.0,400.0,400.0,0],["2026-02-04",400.0,400.0,400.0,400.0,0],["2026-02-05",400.0,400.0,400.0,400.0,0],["2026-02-06",400.0,400.0,400.0,400.0,0],["2026-02-09",400.0,400.0,400.0,400.0,0],["2026-02-10",400.0,400.0,400.0,400.0,0],["2026-02-11",400.0,400.0,400.0,400.0,0],["2026-02-12",400.0,400.0,400.0,400.0,0],["2026-02-13",400.0,400.0,400.0,400.0,0],["2026-02-23",400.0,400.0,400.0,400.0,0],["2026-02-24",400.0,400.0,400.0,400.0,0],["2026-02-25",400.0,400.0,400.0,400.0,0],["2026-02-26",400.0,400.0,400.0,400.0,0],["2026-02-27",400.0,400.0,400.0,400.0,0],["2026-03-02",400.0,400.0,400.0,400.0,0],["2026-03-03",400.0,400.0,400.0,400.0,0],["2026-03-04",400.0,400.0,400.0,400.0,0],["2026-03-05",400.0,400.0,400.0,400.0,0],["2026-03-06",400.0,400.0,400.0,400.0,0],["2026-03-09",400.0,400.0,400.0,400.0,0],["2026-03-10",400.0,400.0,400.0,400.0,0],["2026-03-11",400.0,400.0,400.0,400.0,0],["2026-03-12",400.0,400.0,400.0,400.0,0],["2026-03-13",400.0,400.0,400.0,400.0,0],["2026-03-16",400.0,400.0,400.0,400.0,0],["2026-03-17",400.0,400.0,400.0,400.0,0],["2026-03-18",400.0,400.0,400.0,400.0,0],["2026-03-19",400.0,400.0,400.0,400.0,0],["2026-03-20",400.0,400.0,400.0,400.0,0],["2026-03-23",400.0,400.0,400.0,400.0,0],["2026-03-24",400.0,400.0,400.0,400.0,0],["2026-03-25",400.0,400.0,400.0,400.0,0],["2026-03-26",400.0,400.0,400.0,400.0,0],["2026-03-27",400.0,400.0,400.0,400.0,0],["2026-03-30",400.0,400.0,400.0,400.0,0],["2026-03-31",400.0,400.0,400.0,400.0,0],["2026-04-01",400.0,400.0,400.0,400.0,0],["2026-04-02",400.0,400.0,400.0,400.0,0],["2026-04-03",400.0,400.0,400.0,400.0,0],["2026-04-06",400.0,400.0,400.0,400.0,0],["2026-04-07",400.0,400.0,400.0,400.0,0],["2026-04-08",400.0,400.0,400.0,400.0,0],["2026-04-09",400.0,400.0,400.0,400.0,0],["2026-04-10",400.0,400.0,400.0,400.0,0],["2026-04-13",400.0,400.0,400.0,400.0,0],["2026-04-14",400.0,400.0,400.0,400.0,0],["2026-04-15",400.0,400.0,400.0,400.0,0],["2026-04-16",400.0,400.0,400.0,400.0,0],["2026-04-17",400.0,400.0,400.0,400.0,0],["2026-04-20",400.0,400.0,400.0,400.0,0],["2026-04-21",400.0,400.0,400.0,400.0,0],["2026-04-22",400.0,400.0,400.0,400.0,0],["2026-04-23",400.0,400.0,400.0,400.0,0],["2026-04-24",400.0,400.0,400.0,400.0,0],["2026-04-28",400.0,400.0,400.0,400.0,0],["2026-04-29",400.0,400.0,400.0,400.0,0],["2026-05-04",400.0,400.0,400.0,400.0,0],["2026-05-05",400.0,400.0,400.0,400.0,0],["2026-05-06",400.0,400.0,400.0,400.0,0],["2026-05-07",400.0,400.0,400.0,400.0,0],["2026-05-08",400.0,400.0,400.0,400.0,0],["2026-05-11",400.0,400.0,400.0,400.0,0],["2026-05-12",400.0,400.0,400.0,400.0,0],["2026-05-13",400.0,400.0,400.0,400.0,0],["2026-05-14",400.0,400.0,400.0,400.0,0],["2026-05-15",400.0,400.0,400.0,400.0,0],["2026-05-18",400.0,400.0,400.0,400.0,0],["2026-05-19",400.0,400.0,400.0,400.0,0],["2026-05-20",400.0,400.0,400.0,400.0,0],["2026-05-21",400.0,400.0,400.0,400.0,0],["2026-05-22",400.0,400.0,400.0,400.0,0],["2026-05-25",400.0,400.0,400.0,400.0,0],["2026-05-26",400.0,400.0,400.0,400.0,0],["2026-05-27",400.0,400.0,400.0,400.0,0],["2026-05-28",400.0,400.0,400.0,400.0,0],["2026-05-29",400.0,400.0,400.0,400.0,0],["2026-06-01",400.0,400.0,400.0,400.0,0],["2026-06-02",400.0,400.0,400.0,400.0,0],["2026-06-03",400.0,400.0,400.0,400.0,0],["2026-06-04",400.0,400.0,400.0,400.0,0],["2026-06-05",400.0,400.0,400.0,400.0,0],["2026-06-08",400.0,400.0,400.0,400.0,0],["2026-06-09",400.0,400.0,400.0,400.0,0],["2026-06-10",400.0,400.0,400.0,400.0,0],["2026-06-11",400.0,400.0,400.0,400.0,0],["2026-06-12",400.0,400.0,400.0,400.0,0],["2026-06-15",400.0,400.0,400.0,400.0,0],["2026-06-16",400.0,400.0,400.0,400.0,0],["2026-06-17",400.0,400.0,400.0,400.0,0],["2026-06-18",400.0,400.0,400.0,400.0,0],["2026-06-19",400.0,400.0,400.0,400.0,0],["2026-06-22",400.0,400.0,400.0,400.0,0],["2026-06-23",400.0,400.0,400.0,400.0,0],["2026-06-24",400.0,400.0,400.0,400.0,0],["2026-06-25",400.0,400.0,400.0,400.0,0],["2026-06-26",400.0,400.0,400.0,400.0,0],["2026-06-29",400.0,400.0,400.0,400.0,0],["2026-06-30",400.0,400.0,400.0,400.0,0],["2026-07-01",400.0,400.0,400.0,400.0,0],["2026-07-02",400.0,400.0,400.0,400.0,0],["2026-07-03",400.0,400.0,400.0,400.0,0],["2026-07-06",400.0,400.0,400.0,400.0,0],["2026-07-07",400.0,400.0,400.0,400.0,0],["2026-07-08",400.0,400.0,400.0,400.0,0],["2026-07-09",400.0,400.0,400.0,400.0,0],["2026-07-10",400.0,400.0,400.0,400.0,0],["2026-07-13",400.0,400.0,400.0,400.0,0],["2026-07-14",400.0,400.0,400.0,400.0,0],["2026-07-15",400.0,400.0,400.0,400.0,0],["2026-07-16",400.0,400.0,400.0,400.0,0],["2026-07-17",400.0,400.0,400.0,400.0,0],["2026-07-20",400.0,400.0,400.0,400.0,0],["2026-07-21",400.0,400.0,400.0,400.0,0],["2026-07-22",400.0,400.0,400.0,400.0,0],["2026-07-23",400.0,400.0,400.0,400.0,0],["2026-07-24",400.0,400.0,400.0,400.0,0],["2026-07-27",400.0,400.0,400.0,400.0,0],["2026-07-28",400.0,400.0,400.0,400.0,0],["2026-07-29",400.0,400.0,400.0,400.0,0],["2026-07-30",400.0,400.0,400.0,400.0,0],["2026-07-31",400.0,400.0,400.0,400.0,0],["2026-08-03",400.0,400.0,400.0,400.0,0],["2026-08-04",400.0,400.0,400.0,400.0,0],["2026-08-05",400.0,400.0,400.0,400.0,0],["2026-08-06",400.0,400.0,400.0,400.0,0],["2026-08-07",400.0,400.0,400.0,400.0,0],["2026-08-10",400.0,400.0,400.0,400.0,0],["2026-08-11",400.0,400.0,400.0,400.0,0],["2026-08-12",400.0,400.0,400.0,400.0,0],["2026-08-13",400.0,400.0,400.0,400.0,0],["2026-08-14",400.0,400.0,400.0,400.0,0],["2026-08-17",400.0,400.0,400.0,400.0,0],["2026-08-18",400.0,400.0,400.0,400.0,0],["2026-08-19",400.0,400.0,400.0,400.0,0],["2026-08-20",400.0,400.0,400.0,400.0,0],["2026-08-21",400.0,400.0,400.0,400.0,0],["2026-08-24",400.0,400.0,400.0,400.0,0],["2026-08-25",400.0,400.0,400.0,400.0,0],["2026-08-26",400.0,400.0,400.0,400.0,0],["2026-08-27",400.0,400.0,400.0,400.0,0],["2026-08-28",400.0,400.0,400.0,400.0,0],["2026-09-03",400.0,400.0,400.0,400.0,0],["2026-09-04",400.0,400.0,400.0,400.0,0],["2026-09-07",400.0,400.0,400.0,400.0,0],["2026-09-08",400.0,400.0,400.0,400.0,0],["2026-09-09",400.0,400.0,400.0,400.0,0],["2026-09-10",400.0,400.0,400.0,400.0,0],["2026-09-11",400.0,400.0,400.0,400.0,0],["2026-09-14",400.0,400.0,400.0,400.0,0],["2026-09-15",400.0,400.0,400.0,400.0,0],["2026-09-16",400.0,400.0,400.0,400.0,0],["2026-09-17",400.0,400.0,400.0,400.0,0],["2026-09-18",400.0,400.0,400.0,400.0,0],["2026-09-21",400.0,400.0,400.0,400.0,0],["2026-09-22",400.0,400.0,400.0,400.0,0],["2026-09-23",400.0,400.0,400.0,400.0,0],["2026-09-24",400.0,400.0,400.0,400.0,0],["2026-09-25",400.0,400.0,400.0,400.0,0],["2026-09-28",400.0,400.0,400.0,400.0,0],["2026-09-29",400.0,400.0,400.0,400.0,0],["2026-09-30",400.0,400.0,400.0,400.0,0],["2026-10-01",400.0,400.0,400.0,400.0,0],["2026-10-02",400.0,400.0,400.0,400.0,0],["2026-10-05",400.0,400.0,400.0,400.0,0],["2026-10-06",400.0,400.0,400.0,400.0,0],["2026-10-07",400.0,400.0,400.0,400.0,0],["2026-10-08",400.0,400.0,400.0,400.0,0],["2026-10-09",400.0,400.0,400.0,400.0,0],["2026-10-12",400.0,400.0,400.0,400.0,0]]}