{"sym":"PVX","index":false,"bars":[["2009-08-19",25390.24,25390.24,21309.66,24483.44,5162900],["2009-08-20",24120.72,24120.72,24120.72,24120.72,147800],["2009-08-21",25752.95,25752.95,25752.95,25752.95,151600],["2009-08-24",27475.86,27475.86,26750.43,27475.86,3780600],["2009-08-25",27203.82,28564.02,26387.71,26931.79,2284400],["2009-08-26",27475.86,27475.86,26297.03,26841.11,1767800],["2009-08-27",27203.82,27203.82,26297.03,26478.39,1227500],["2009-08-28",26569.07,28382.66,26569.07,28382.66,2545200],["2009-08-31",29652.17,29833.53,28564.02,29833.53,1516000],["2009-09-01",31284.4,31284.4,29017.41,29380.13,1179700],["2009-09-03",29017.41,29017.41,27566.54,28019.94,1364600],["2009-09-04",28019.94,28836.05,27022.47,27566.54,1351400],["2009-09-07",27113.14,27566.54,25934.31,27022.47,876500],["2009-09-08",26841.11,27838.58,26841.11,27385.18,630300],["2009-09-09",27657.22,27657.22,26931.79,27022.47,443200],["2009-09-10",27203.82,27203.82,26659.75,26750.43,456300],["2009-09-11",26297.03,27203.82,26297.03,27203.82,764500],["2009-09-14",26750.43,28110.62,26659.75,27203.82,695700],["2009-09-15",27294.5,27385.18,26569.07,26841.11,462200],["2009-09-16",26750.43,27566.54,26569.07,26841.11,677300],["2009-09-17",27113.14,27385.18,26387.71,26659.75,468600],["2009-09-18",26569.07,26750.43,26297.03,26569.07,591900],["2009-09-21",26841.11,26841.11,26206.35,26569.07,827600],["2009-09-22",26478.39,26478.39,25934.31,26024.99,826900],["2009-09-23",26297.03,27929.26,26115.67,26931.79,1851000],["2009-09-24",26931.79,27203.82,26297.03,26569.07,379300],["2009-09-25",26297.03,26569.07,26206.35,26478.39,495700],["2009-09-28",26297.03,26931.79,26024.99,26115.67,647600],["2009-09-29",26659.75,26659.75,25843.63,25934.31,573900],["2009-09-30",26024.99,26024.99,25299.56,25480.91,613400],["2009-10-01",25390.24,25480.91,24302.08,24574.12,620200],["2009-10-02",24030.04,24030.04,22941.89,23848.69,680100],["2009-10-05",22669.85,24755.48,22669.85,24755.48,895400],["2009-10-06",26206.35,26206.35,25662.27,26206.35,569100],["2009-10-07",27929.26,27929.26,25390.24,25752.95,524200],["2009-10-08",25571.59,25571.59,24664.8,25299.56,565400],["2009-10-09",25390.24,26297.03,25118.2,25752.95,822100],["2009-10-12",26478.39,26569.07,25752.95,25934.31,753000],["2009-10-13",25934.31,26024.99,24846.16,25027.52,519300],["2009-10-14",25390.24,25843.63,24664.8,25752.95,602300],["2009-10-15",26297.03,26659.75,25662.27,26024.99,815400],["2009-10-16",26297.03,26297.03,25208.88,25390.24,711200],["2009-10-19",25390.24,27385.18,24936.84,27385.18,2620500],["2009-10-20",29108.09,29108.09,29108.09,29108.09,579100],["2009-10-21",31103.04,31103.04,31103.04,31103.04,661800],["2009-10-22",33279.34,33279.34,31193.72,33279.34,5248300],["2009-10-23",35002.25,35002.25,33279.34,35002.25,3264000],["2009-10-26",37269.24,37269.24,34911.57,36725.16,2786900],["2009-10-27",35818.37,35818.37,34276.82,34276.82,307300],["2009-10-28",32009.83,32009.83,32009.83,32009.83,140800],["2009-10-29",29833.53,29833.53,29833.53,29833.53,49400],["2009-10-30",27747.9,31284.4,27747.9,29017.41,2323500],["2009-11-02",27203.82,28564.02,26750.43,26841.11,1354500],["2009-11-03",26931.79,28745.37,26931.79,28745.37,1837300],["2009-11-04",30377.6,30558.96,29924.21,30558.96,1294200],["2009-11-05",30831.0,31737.79,28564.02,29924.21,1060700],["2009-11-06",32372.55,32372.55,28564.02,29017.41,1146300],["2009-11-09",29017.41,29017.41,27838.58,27838.58,314500],["2009-11-10",28110.62,28201.3,26206.35,26297.03,1050000],["2009-11-11",27203.82,28291.98,25390.24,27475.86,894500],["2009-11-12",28382.66,28473.34,27385.18,28019.94,611200],["2009-11-13",27203.82,28019.94,26931.79,27475.86,502100],["2009-11-16",27475.86,28019.94,26750.43,26931.79,585500],["2009-11-17",27294.5,28926.73,27294.5,28926.73,1943300],["2009-11-18",30740.32,30740.32,28110.62,28836.05,961300],["2009-11-19",29017.41,29198.77,28382.66,28564.02,844900],["2009-11-20",28110.62,29924.21,26750.43,28382.66,1446300],["2009-11-23",28110.62,28291.98,26750.43,27022.47,1008200],["2009-11-24",27203.82,27203.82,25480.91,25843.63,665700],["2009-11-25",25843.63,26115.67,24211.4,24211.4,691400],["2009-11-26",22851.21,23576.65,22851.21,22851.21,1679400],["2009-11-27",21491.02,24392.76,21309.66,22669.85,1583300],["2009-11-30",23576.65,24211.4,23576.65,24211.4,445400],["2009-12-01",25390.24,25752.95,24574.12,25752.95,575100],["2009-12-02",25843.63,25843.63,23939.36,24120.72,792800],["2009-12-03",23576.65,24483.44,22851.21,23848.69,773500],["2009-12-04",24302.08,24483.44,23213.93,24302.08,757300],["2009-12-07",23939.36,24483.44,23848.69,24392.76,783700],["2009-12-08",24483.44,24664.8,23123.25,23667.33,424600],["2009-12-09",23576.65,23576.65,22397.81,22397.81,627400],["2009-12-10",22488.49,22851.21,21037.62,21309.66,372700],["2009-12-11",21853.74,22216.46,20312.19,20312.19,414400],["2009-12-14",19496.07,21309.66,19496.07,21128.3,527900],["2009-12-15",21491.02,21672.38,19949.47,20402.87,474000],["2009-12-16",20130.83,20674.91,19314.71,19314.71,625500],["2009-12-17",18679.96,19949.47,18135.88,19949.47,728200],["2009-12-18",19586.75,20040.15,19496.07,20040.15,268500],["2009-12-21",21309.66,21309.66,20402.87,21309.66,439000],["2009-12-22",22669.85,22669.85,21309.66,21491.02,819300],["2009-12-23",21309.66,22669.85,20493.55,22397.81,827000],["2009-12-24",22125.78,23395.29,21763.06,23395.29,1399900],["2009-12-25",23576.65,23848.69,22851.21,23485.97,1951200],["2009-12-28",23576.65,23576.65,22488.49,22851.21,932000],["2009-12-29",23123.25,23123.25,22035.1,22125.78,608700],["2009-12-30",22488.49,22851.21,22125.78,22669.85,1020600],["2009-12-31",22851.21,23758.01,22216.46,22669.85,1475500],["2010-01-04",23123.25,24574.12,23032.57,24574.12,7875800],["2010-01-05",26115.67,26115.67,25843.63,26115.67,4431900],["2010-01-06",27657.22,27929.26,25480.91,25934.31,4153800],["2010-01-07",25843.63,26024.99,24483.44,24483.44,3261100],["2010-01-08",26841.11,26931.79,24302.08,26115.67,5482000],["2010-01-11",26206.35,26750.43,24936.84,25118.2,2170000],["2010-01-12",25480.91,25480.91,23758.01,23758.01,2068100],["2010-01-13",23123.25,25390.24,22579.17,24483.44,2602900],["2010-01-14",24936.84,25299.56,24392.76,24846.16,1975600],["2010-01-15",24936.84,25027.52,23395.29,23576.65,1195600],["2010-01-18",24483.44,24483.44,22307.14,22579.17,1791400],["2010-01-19",22579.17,23576.65,22125.78,23304.61,1254600],["2010-01-20",23576.65,23939.36,22488.49,22669.85,1079900],["2010-01-21",22669.85,22941.89,21491.02,21944.42,1424300],["2010-01-22",22035.1,22669.85,20856.26,22216.46,1249700],["2010-01-25",21853.74,22216.46,21581.7,22035.1,714700],["2010-01-26",22397.81,23395.29,22216.46,23395.29,2990200],["2010-01-27",24030.04,24030.04,21944.42,22307.14,1063300],["2010-01-28",22669.85,22669.85,21672.38,21853.74,798600],["2010-01-29",21128.3,22307.14,21128.3,22125.78,880700],["2010-02-01",22397.81,22397.81,21853.74,22125.78,799500],["2010-02-02",22397.81,22488.49,21763.06,21853.74,573200],["2010-02-03",21853.74,22216.46,21763.06,21853.74,647100],["2010-02-04",22035.1,22579.17,21944.42,22307.14,802600],["2010-02-05",22216.46,22307.14,21581.7,21763.06,818700],["2010-02-08",21763.06,21763.06,21218.98,21581.7,499600],["2010-02-09",20856.26,21581.7,20856.26,20946.94,725200],["2010-02-10",21309.66,21672.38,21037.62,21581.7,359200],["2010-02-11",21581.7,22035.1,21218.98,22035.1,488300],["2010-02-12",21853.74,22125.78,21853.74,21944.42,409100],["2010-02-22",22851.21,22851.21,22035.1,22125.78,349100],["2010-02-23",21763.06,21944.42,21400.34,21491.02,587700],["2010-02-24",21218.98,21763.06,21037.62,21672.38,652000],["2010-02-25",21400.34,21944.42,20856.26,21672.38,536400],["2010-02-26",22035.1,22125.78,21491.02,21672.38,367700],["2010-03-01",21944.42,22035.1,21672.38,21853.74,798900],["2010-03-02",22035.1,22035.1,21491.02,21672.38,671400],["2010-03-03",21763.06,23213.93,21672.38,22488.49,3917700],["2010-03-04",23123.25,23304.61,22669.85,22851.21,2011400],["2010-03-05",23123.25,23576.65,22760.53,23032.57,2074500],["2010-03-08",23304.61,23576.65,22851.21,23123.25,3525500],["2010-03-09",23576.65,24392.76,22941.89,24302.08,4534700],["2010-03-10",24483.44,25299.56,23758.01,23848.69,3200000],["2010-03-11",24120.72,24120.72,23304.61,23485.97,2099500],["2010-03-12",23848.69,23848.69,23304.61,23667.33,2526700],["2010-03-15",24030.04,24302.08,23395.29,23576.65,2453500],["2010-03-16",23758.01,23758.01,22397.81,22579.17,2354400],["2010-03-17",22669.85,23032.57,22035.1,22307.14,1662800],["2010-03-18",22488.49,23123.25,22307.14,22851.21,1119200],["2010-03-19",22851.21,23123.25,22307.14,22488.49,1178500],["2010-03-22",22669.85,22669.85,22125.78,22307.14,1128800],["2010-03-23",22307.14,22307.14,21763.06,22035.1,1239000],["2010-03-24",22216.46,22488.49,21853.74,22216.46,860100],["2010-03-25",22488.49,22488.49,21400.34,21581.7,1256600],["2010-03-26",21944.42,21944.42,21309.66,21672.38,925400],["2010-03-29",22035.1,22035.1,21400.34,21581.7,937900],["2010-03-30",22035.1,22035.1,21218.98,21309.66,911600],["2010-03-31",21581.7,22488.49,21309.66,21763.06,1329100],["2010-04-01",21944.42,22125.78,21491.02,21853.74,871800],["2010-04-02",22216.46,22669.85,21853.74,22669.85,1747800],["2010-04-05",22669.85,23848.69,22669.85,23848.69,6371100],["2010-04-06",24664.8,24936.84,23395.29,23576.65,3155700],["2010-04-07",23576.65,24846.16,23576.65,24664.8,7089600],["2010-04-08",24664.8,25843.63,24392.76,25390.24,5876300],["2010-04-09",25843.63,26750.43,25571.59,26024.99,6178700],["2010-04-12",26750.43,27929.26,26297.03,27929.26,12037900],["2010-04-13",28110.62,28110.62,25843.63,26206.35,7021900],["2010-04-14",28382.66,28382.66,25752.95,26387.71,4627900],["2010-04-15",26297.03,27022.47,25480.91,26024.99,5509200],["2010-04-16",26297.03,26750.43,25752.95,26024.99,4816100],["2010-04-19",26115.67,26387.71,25480.91,25571.59,5738400],["2010-04-20",25843.63,26115.67,25390.24,25843.63,6727100],["2010-04-21",20674.91,20674.91,20674.91,20674.91,103800],["2010-04-22",22035.1,22035.1,21037.62,22035.1,7962200],["2010-04-26",23123.25,23123.25,21581.7,21763.06,2691200],["2010-04-27",21853.74,21853.74,21309.66,21400.34,3335000],["2010-04-28",21581.7,21763.06,21128.3,21400.34,2430400],["2010-04-29",21400.34,22397.81,21309.66,22307.14,4617400],["2010-05-04",22579.17,23304.61,22397.81,23304.61,1218400],["2010-05-05",24755.48,24755.48,23576.65,24664.8,9878800],["2010-05-06",24846.16,26115.67,24483.44,26115.67,3830500],["2010-05-07",27203.82,27747.9,25390.24,27657.22,11132100],["2010-05-10",29017.41,29289.45,28110.62,29289.45,7648100],["2010-05-11",31284.4,31284.4,29289.45,31284.4,1374400],["2010-05-12",33460.7,33460.7,29742.85,30286.92,10533600],["2010-05-13",30649.64,31103.04,29198.77,29198.77,6202600],["2010-05-14",27838.58,29017.41,27657.22,27657.22,10009800],["2010-05-17",25843.63,29652.17,25843.63,29652.17,7683400],["2010-05-18",30377.6,30740.32,28019.94,28201.3,4239400],["2010-05-19",28201.3,28654.69,26750.43,26750.43,5392600],["2010-05-20",25208.88,27203.82,25027.52,26115.67,7660900],["2010-05-21",24936.84,24936.84,23667.33,23667.33,5102400],["2010-05-24",23758.01,24392.76,22669.85,23576.65,4188400],["2010-05-25",23576.65,25208.88,22669.85,24574.12,5125200],["2010-05-26",24574.12,26387.71,24574.12,26387.71,4410100],["2010-05-27",26024.99,26841.11,25027.52,26387.71,3789200],["2010-05-28",27203.82,27929.26,27022.47,27929.26,4837600],["2010-05-31",28110.62,28110.62,26297.03,26659.75,3413400],["2010-06-01",26750.43,27203.82,25843.63,26387.71,3467000],["2010-06-02",25480.91,26387.71,25299.56,25934.31,3125600],["2010-06-03",26297.03,27475.86,26297.03,26569.07,2568300],["2010-06-04",26206.35,27113.14,25480.91,25662.27,3171000],["2010-06-07",24936.84,24936.84,24211.4,24392.76,4296900],["2010-06-08",24030.04,25752.95,23758.01,25571.59,4275700],["2010-06-09",25843.63,26206.35,25027.52,25208.88,2214900],["2010-06-10",25390.24,25571.59,24936.84,25208.88,1366800],["2010-06-11",25843.63,26297.03,25208.88,25299.56,2393400],["2010-06-14",25571.59,26478.39,25208.88,26206.35,3817800],["2010-06-15",26297.03,27566.54,25843.63,27566.54,6758600],["2010-06-16",29108.09,29198.77,28926.73,29198.77,1955500],["2010-06-17",30831.0,31103.04,28291.98,28654.69,6409300],["2010-06-18",28654.69,29470.81,27747.9,28473.34,6255700],["2010-06-21",28564.02,30196.24,28564.02,29017.41,4491300],["2010-06-22",29289.45,29380.13,27657.22,27929.26,3363100],["2010-06-23",27657.22,28291.98,27022.47,28110.62,3070700],["2010-06-24",27929.26,29017.41,27747.9,28019.94,3196200],["2010-06-25",27929.26,27929.26,26569.07,27022.47,5558300],["2010-06-28",27022.47,28291.98,27022.47,28019.94,3508400],["2010-06-29",27838.58,28473.34,27475.86,27838.58,2366700],["2010-06-30",27113.14,27385.18,26387.71,27203.82,2959700],["2010-07-01",26478.39,27113.14,26387.71,27022.47,2105400],["2010-07-02",26841.11,27385.18,26841.11,27022.47,1772700],["2010-07-05",27022.47,27566.54,26931.79,27203.82,1286500],["2010-07-06",27203.82,27203.82,26297.03,26569.07,2656300],["2010-07-07",26750.43,27113.14,26024.99,26115.67,2709200],["2010-07-08",27113.14,27657.22,26478.39,26569.07,2574700],["2010-07-09",26841.11,27022.47,26569.07,26569.07,1350900],["2010-07-12",26750.43,27022.47,26387.71,26750.43,1438500],["2010-07-13",27022.47,28382.66,26931.79,27838.58,3618300],["2010-07-14",28291.98,28745.37,27385.18,27657.22,2368600],["2010-07-15",27838.58,27838.58,26841.11,26931.79,1388600],["2010-07-16",27203.82,27203.82,26569.07,26841.11,1952700],["2010-07-19",26569.07,26750.43,26297.03,26387.71,2534400],["2010-07-20",26297.03,26659.75,25934.31,26115.67,3411900],["2010-07-21",26297.03,26387.71,25299.56,25662.27,3629300],["2010-07-22",24936.84,25662.27,24755.48,25027.52,2549300],["2010-07-23",25662.27,26115.67,24936.84,25662.27,3637700],["2010-07-26",25752.95,25843.63,25027.52,25208.88,1415800],["2010-07-27",25299.56,25480.91,24846.16,24936.84,1229200],["2010-07-28",24936.84,24936.84,23848.69,24030.04,2760200],["2010-07-29",22760.53,24120.72,22669.85,23848.69,8339800],["2010-07-30",24030.04,24936.84,23576.65,24846.16,4930600],["2010-08-02",24936.84,25208.88,24120.72,24120.72,3404300],["2010-08-03",24483.44,24574.12,23848.69,23848.69,3675700],["2010-08-04",24030.04,24030.04,23395.29,23667.33,3933000],["2010-08-05",23667.33,23939.36,23304.61,23395.29,3097900],["2010-08-06",23395.29,23395.29,23032.57,23123.25,2864000],["2010-08-09",22851.21,23123.25,21672.38,21763.06,4319500],["2010-08-10",21763.06,22125.78,20674.91,21218.98,4415300],["2010-08-11",21128.3,21944.42,20856.26,21672.38,3196400],["2010-08-12",21309.66,21400.34,20040.15,20130.83,6391200],["2010-08-13",20312.19,21309.66,19496.07,21128.3,5078400],["2010-08-16",21400.34,22035.1,20856.26,22035.1,3866000],["2010-08-17",22216.46,22307.14,21037.62,21309.66,4017200],["2010-08-18",21400.34,21400.34,20402.87,20584.23,4861100],["2010-08-19",20402.87,20856.26,20130.83,20402.87,4361400],["2010-08-20",20402.87,20946.94,20040.15,20584.23,4753700],["2010-08-23",20856.26,20856.26,20221.51,20312.19,2211300],["2010-08-24",20130.83,20312.19,19224.04,19405.39,5131000],["2010-08-25",19042.68,19133.36,18226.56,18407.92,6822300],["2010-08-26",18135.88,19224.04,18135.88,18770.64,4508900],["2010-08-27",18679.96,18861.32,17863.84,18407.92,3405000],["2010-08-30",18679.96,19677.43,18589.28,19677.43,2518300],["2010-08-31",19314.71,20856.26,19314.71,20765.59,9686600],["2010-09-01",21309.66,21672.38,20493.55,21491.02,6280700],["2010-09-06",21581.7,22579.17,21581.7,22579.17,6087900],["2010-09-07",23485.97,23576.65,21853.74,22125.78,5402700],["2010-09-08",21763.06,21763.06,20946.94,21491.02,6714300],["2010-09-09",21491.02,22488.49,21400.34,22125.78,5283000],["2010-09-10",22216.46,22216.46,20584.23,20765.59,6567600],["2010-09-13",21037.62,21037.62,20040.15,20221.51,5302200],["2010-09-14",20312.19,20946.94,20312.19,20765.59,3859300],["2010-09-15",21309.66,21309.66,20221.51,20402.87,2614800],["2010-09-16",20402.87,20584.23,20221.51,20584.23,3057400],["2010-09-17",20674.91,21763.06,20674.91,21763.06,7294400],["2010-09-20",22669.85,22941.89,21763.06,21944.42,7644400],["2010-09-21",22488.49,22488.49,21672.38,21672.38,5078200],["2010-09-22",22125.78,22125.78,21037.62,21581.7,2133700],["2010-09-23",21581.7,21581.7,20674.91,21218.98,4379700],["2010-09-24",20946.94,21491.02,20946.94,21218.98,2930400],["2010-09-27",21581.7,21853.74,21218.98,21491.02,3250600],["2010-09-28",21763.06,22125.78,21400.34,21400.34,3533400],["2010-09-29",21672.38,21672.38,20946.94,21128.3,2571700],["2010-09-30",21037.62,21218.98,20856.26,21218.98,1974300],["2010-10-01",19586.75,21309.66,19586.75,20584.23,2880100],["2010-10-04",20493.55,20674.91,19496.07,19858.79,5326400],["2010-10-05",19858.79,20493.55,19405.39,20221.51,3440700],["2010-10-06",20856.26,21128.3,20221.51,20856.26,3337300],["2010-10-07",20856.26,21037.62,20221.51,20312.19,2718900],["2010-10-08",20130.83,20584.23,20040.15,20221.51,2019600],["2010-10-11",18952.0,20312.19,18952.0,20040.15,2254900],["2010-10-12",20130.83,20221.51,19677.43,19858.79,2411200],["2010-10-13",19858.79,20040.15,19677.43,19949.47,2048800],["2010-10-14",19949.47,20312.19,19858.79,19949.47,1916800],["2010-10-15",19949.47,19949.47,19768.11,19858.79,1342800],["2010-10-18",19949.47,20040.15,19677.43,19768.11,1657000],["2010-10-19",19677.43,19858.79,19042.68,19314.71,3259900],["2010-10-20",19133.36,19224.04,18407.92,18679.96,3707600],["2010-10-21",18861.32,19133.36,18498.6,18589.28,3212100],["2010-10-22",19133.36,19586.75,18407.92,18679.96,1285600],["2010-10-25",18679.96,19042.68,18407.92,18861.32,2308000],["2010-10-26",19042.68,20040.15,18952.0,20040.15,6056700],["2010-10-27",20040.15,20402.87,19314.71,19314.71,3050000],["2010-10-28",19314.71,19496.07,19042.68,19042.68,1579800],["2010-10-29",18952.0,19677.43,18952.0,19405.39,2328100],["2010-11-01",19496.07,19496.07,19042.68,19133.36,1431200],["2010-11-02",19042.68,19224.04,18861.32,18952.0,1953400],["2010-11-03",19042.68,19224.04,18770.64,18952.0,1822500],["2010-11-04",18952.0,19405.39,18861.32,19133.36,2391400],["2010-11-05",19405.39,19949.47,19314.71,19677.43,3751100],["2010-11-08",19858.79,19949.47,19314.71,19314.71,2079400],["2010-11-09",19224.04,19314.71,18770.64,18861.32,2890500],["2010-11-10",18952.0,19224.04,18770.64,19042.68,1856800],["2010-11-11",18952.0,19042.68,18589.28,18679.96,2154900],["2010-11-12",18679.96,18679.96,18045.2,18589.28,4872100],["2010-11-15",19080.46,19080.46,17935.63,18031.03,2064100],["2010-11-16",17935.63,18126.44,17458.62,17554.02,2521800],["2010-11-17",17172.41,18031.03,17172.41,17649.43,2906400],["2010-11-18",17744.83,18508.05,17744.83,18221.84,2526200],["2010-11-19",18317.24,18317.24,17554.02,17554.02,1992800],["2010-11-22",17172.41,17458.62,16981.61,17267.82,2489000],["2010-11-23",17172.41,17554.02,17172.41,17458.62,1704000],["2010-11-24",17363.22,17458.62,16790.8,17172.41,3080000],["2010-11-25",17172.41,18221.84,17172.41,17935.63,3089000],["2010-11-26",18221.84,18317.24,17554.02,17840.23,2984100],["2010-11-29",17935.63,19175.86,17554.02,19175.86,4889900],["2010-11-30",19557.47,19939.08,19175.86,19939.08,7809200],["2010-12-01",20034.48,20702.3,19462.07,19652.87,5627300],["2010-12-02",19939.08,21274.71,19557.47,20893.1,5963400],["2010-12-03",20702.3,21942.53,20702.3,21942.53,7821400],["2010-12-06",22896.55,23087.36,21656.32,21751.72,7970400],["2010-12-07",21751.72,21942.53,20606.9,20797.7,5723600],["2010-12-08",20988.51,21083.91,19748.28,19843.68,5511100],["2010-12-09",20129.89,21083.91,19462.07,20702.3,4082600],["2010-12-10",20702.3,21656.32,20606.9,21656.32,5661700],["2010-12-13",22514.94,22705.75,21942.53,22705.75,3915800],["2010-12-14",24136.78,24136.78,21274.71,21751.72,8395600],["2010-12-15",21942.53,22419.54,21370.11,21560.92,4813800],["2010-12-16",21560.92,21560.92,20511.49,20797.7,4452600],["2010-12-17",20988.51,22133.33,20797.7,22037.93,4807800],["2010-12-20",21847.13,22705.75,21179.31,21560.92,4311500],["2010-12-21",21560.92,21656.32,20702.3,21274.71,3133000],["2010-12-22",21560.92,21656.32,19748.28,20893.1,2793700],["2010-12-23",20702.3,21083.91,20320.69,20511.49,3072000],["2010-12-24",20511.49,20797.7,20225.29,20416.09,2024000],["2010-12-27",20320.69,20797.7,20225.29,20320.69,2742400],["2010-12-28",20606.9,21370.11,20511.49,21274.71,3415400],["2010-12-29",21179.31,21465.52,20606.9,20702.3,2189400],["2010-12-30",20988.51,21370.11,20797.7,20988.51,3854000],["2010-12-31",21083.91,21274.71,20893.1,20988.51,1563200],["2011-01-04",21465.52,21465.52,20893.1,20893.1,1303600],["2011-01-05",21465.52,21465.52,20511.49,20702.3,1995600],["2011-01-06",20797.7,20797.7,20416.09,20702.3,1796300],["2011-01-07",20797.7,20893.1,20416.09,20511.49,1557800],["2011-01-10",20416.09,20511.49,19748.28,19843.68,2617400],["2011-01-11",19843.68,19843.68,19175.86,19366.67,2571300],["2011-01-12",19557.47,19939.08,19366.67,19557.47,2113100],["2011-01-13",19462.07,19939.08,19462.07,19939.08,1230100],["2011-01-14",19939.08,20129.89,19652.87,19939.08,1590900],["2011-01-17",20034.48,20606.9,19939.08,20129.89,1629200],["2011-01-18",20225.29,20320.69,19652.87,19748.28,1228800],["2011-01-19",19939.08,20225.29,19748.28,19939.08,1348800],["2011-01-20",20034.48,20225.29,19652.87,19748.28,1387800],["2011-01-21",20034.48,20034.48,19652.87,19748.28,1657900],["2011-01-24",20034.48,20511.49,19652.87,19748.28,2073300],["2011-01-25",20034.48,20034.48,19462.07,19462.07,1253200],["2011-01-26",19843.68,19843.68,19462.07,19652.87,442900],["2011-01-27",19748.28,19939.08,19652.87,19843.68,1116400],["2011-01-28",20034.48,20034.48,19748.28,19843.68,1309600],["2011-02-08",20034.48,20034.48,19748.28,19843.68,465800],["2011-02-09",18603.45,20606.9,18603.45,19939.08,2206200],["2011-02-10",20034.48,20225.29,19843.68,19843.68,1252900],["2011-02-11",19939.08,20034.48,19652.87,19843.68,859400],["2011-02-14",19748.28,19939.08,19557.47,19652.87,1129900],["2011-02-15",19652.87,19748.28,19366.67,19557.47,1374800],["2011-02-16",19462.07,19652.87,19175.86,19271.26,1003000],["2011-02-17",19080.46,19366.67,18794.25,18889.66,1379800],["2011-02-18",18889.66,18889.66,18221.84,18412.64,1595400],["2011-02-21",18317.24,18317.24,17267.82,17267.82,2609300],["2011-02-22",16981.61,17363.22,16409.2,16886.21,3966500],["2011-02-23",16695.4,17363.22,16695.4,17267.82,2825300],["2011-02-24",17077.01,17363.22,16218.39,17077.01,2515600],["2011-02-25",16981.61,17554.02,16790.8,17554.02,1841200],["2011-02-28",17554.02,17554.02,16790.8,16886.21,2082700],["2011-03-01",17077.01,17077.01,16600.0,16695.4,1679900],["2011-03-02",16600.0,16695.4,15645.98,15836.78,3722000],["2011-03-03",15836.78,15932.18,15359.77,15455.17,1877600],["2011-03-04",15455.17,15836.78,15073.56,15645.98,1989800],["2011-03-07",15645.98,15836.78,15550.57,15741.38,1088800],["2011-03-08",15741.38,15836.78,15264.37,15264.37,1120400],["2011-03-09",15264.37,15455.17,14405.75,14501.15,2812500],["2011-03-10",14405.75,15550.57,14405.75,15550.57,2593300],["2011-03-11",15836.78,16409.2,15836.78,16409.2,1723000],["2011-03-14",17077.01,17172.41,15455.17,15550.57,3282700],["2011-03-15",15455.17,16122.99,15264.37,15550.57,2097500],["2011-03-16",15550.57,16122.99,15264.37,16027.59,2155600],["2011-03-17",15836.78,16790.8,15741.38,16409.2,4624200],["2011-03-18",16695.4,17363.22,16313.79,17363.22,5663500],["2011-03-21",17363.22,17744.83,16981.61,16981.61,3902300],["2011-03-22",17172.41,17172.41,16409.2,16504.6,2917900],["2011-03-23",16600.0,16886.21,16313.79,16695.4,1986300],["2011-03-24",16886.21,16886.21,16218.39,16218.39,2183800],["2011-03-25",16218.39,16409.2,15836.78,16027.59,2450400],["2011-03-28",16218.39,16695.4,16122.99,16313.79,1466800],["2011-03-29",16313.79,16409.2,15645.98,15836.78,2143500],["2011-03-30",14978.16,15836.78,14978.16,15836.78,1743900],["2011-03-31",15550.57,16027.59,15550.57,15645.98,1492800],["2011-04-01",15836.78,15836.78,15455.17,15550.57,1308900],["2011-04-04",15550.57,15550.57,15168.97,15264.37,1160200],["2011-04-05",15264.37,15645.98,15264.37,15645.98,1101500],["2011-04-06",15359.77,16027.59,15359.77,15932.18,1717200],["2011-04-07",15741.38,15836.78,15455.17,15645.98,838400],["2011-04-08",15741.38,15741.38,15455.17,15645.98,770600],["2011-04-13",15550.57,15741.38,15455.17,15550.57,1081800],["2011-04-14",15550.57,15550.57,15359.77,15359.77,661600],["2011-04-15",15359.77,15550.57,14978.16,15073.56,1339900],["2011-04-18",15073.56,15168.97,14405.75,14501.15,1848400],["2011-04-19",14596.55,14787.36,14405.75,14405.75,1315900],["2011-04-20",14310.34,14691.95,14119.54,14501.15,812400],["2011-04-21",14501.15,14596.55,14214.94,14214.94,1345400],["2011-04-22",14310.34,14310.34,13833.33,14310.34,1424400],["2011-04-25",14024.14,14787.36,13928.74,14501.15,2518200],["2011-04-26",14501.15,14501.15,13547.13,13642.53,5442800],["2011-04-27",13737.93,13928.74,13260.92,13451.72,1302400],["2011-04-28",13642.53,13642.53,13356.32,13356.32,665600],["2011-04-29",13356.32,13547.13,13165.52,13260.92,1268300],["2011-05-04",13356.32,13547.13,13260.92,13356.32,1329100],["2011-05-05",13356.32,13356.32,12974.71,13070.11,944600],["2011-05-06",13070.11,13165.52,12879.31,13165.52,960200],["2011-05-09",13260.92,13356.32,13070.11,13356.32,1506200],["2011-05-10",13356.32,13451.72,13165.52,13165.52,1163600],["2011-05-11",13260.92,13260.92,13070.11,13070.11,891600],["2011-05-12",13070.11,13165.52,12974.71,12974.71,601700],["2011-05-13",12974.71,13165.52,12879.31,12974.71,661200],["2011-05-16",13070.11,13070.11,12402.3,12497.7,901000],["2011-05-17",12497.7,12497.7,11829.89,12020.69,1738900],["2011-05-18",11925.29,11925.29,11352.87,11448.28,1458600],["2011-05-19",11352.87,11639.08,10971.26,11066.67,1640700],["2011-05-20",10780.46,11162.07,10494.25,10780.46,2114600],["2011-05-23",10017.24,10780.46,10017.24,10017.24,2993400],["2011-05-24",9826.44,10017.24,9444.83,9444.83,2240700],["2011-05-25",9444.83,9444.83,8872.41,8872.41,1962000],["2011-05-26",8300.0,9444.83,8300.0,9444.83,4260200],["2011-05-27",9444.83,9540.23,9349.43,9540.23,2398600],["2011-05-30",10208.05,10208.05,9349.43,9444.83,3111100],["2011-05-31",9540.23,9635.63,9158.62,9444.83,1247000],["2011-06-01",9444.83,9921.84,9158.62,9921.84,1586800],["2011-06-02",10303.45,10494.25,10303.45,10494.25,724300],["2011-06-03",11162.07,11162.07,10780.46,11162.07,10116500],["2011-06-06",11448.28,11925.29,10780.46,11734.48,3590400],["2011-06-07",11829.89,12211.49,11639.08,12211.49,2220300],["2011-06-08",12879.31,12974.71,12211.49,12402.3,4975800],["2011-06-09",12402.3,13260.92,12020.69,13070.11,6222600],["2011-06-10",13356.32,13642.53,12974.71,13642.53,6081300],["2011-06-13",13547.13,13928.74,12974.71,13451.72,4522700],["2011-06-14",13356.32,13737.93,12593.1,12593.1,6169600],["2011-06-15",12879.31,12879.31,12116.09,12116.09,4020200],["2011-06-16",12211.49,12974.71,11925.29,12879.31,4844300],["2011-06-17",13165.52,13165.52,12020.69,12116.09,3357100],["2011-06-20",12116.09,12783.91,11925.29,12116.09,2397200],["2011-06-21",12974.71,12974.71,12402.3,12974.71,6663100],["2011-06-22",13260.92,13260.92,12497.7,12688.51,3497600],["2011-06-23",12688.51,12688.51,12211.49,12306.9,2012200],["2011-06-24",12402.3,12688.51,12211.49,12497.7,2341000],["2011-06-27",12497.7,12497.7,12211.49,12306.9,1381100],["2011-06-28",12211.49,12306.9,11639.08,11829.89,2918900],["2011-06-29",11925.29,11925.29,11352.87,11639.08,2250100],["2011-06-30",11352.87,11829.89,11162.07,11257.47,1839600],["2011-07-01",11352.87,11352.87,10780.46,10780.46,2449300],["2011-07-04",10780.46,11066.67,10589.66,10971.26,1562400],["2011-07-05",10971.26,11448.28,10971.26,11448.28,2503300],["2011-07-06",11829.89,11925.29,11162.07,11162.07,2068800],["2011-07-07",11257.47,11448.28,11066.67,11257.47,1987400],["2011-07-08",11257.47,11257.47,10971.26,11066.67,1462500],["2011-07-11",10971.26,10971.26,10589.66,10685.06,1556100],["2011-07-12",10685.06,10971.26,10398.85,10971.26,2419000],["2011-07-13",10875.86,11162.07,10780.46,10971.26,1720000],["2011-07-14",10971.26,11066.67,10685.06,10971.26,1265300],["2011-07-15",11162.07,11162.07,10780.46,10780.46,912000],["2011-07-18",10780.46,10780.46,10589.66,10685.06,1065100],["2011-07-19",10685.06,10685.06,10398.85,10494.25,1841900],["2011-07-20",10494.25,11066.67,10494.25,11066.67,1686400],["2011-07-21",11257.47,11257.47,10780.46,10780.46,1322900],["2011-07-22",10780.46,10875.86,10685.06,10685.06,754000],["2011-07-25",10589.66,10780.46,10494.25,10589.66,1126000],["2011-07-26",10494.25,10780.46,10494.25,10589.66,859700],["2011-07-27",10494.25,10780.46,10494.25,10685.06,1219900],["2011-07-28",10685.06,10875.86,10589.66,10685.06,1007200],["2011-07-29",10589.66,10780.46,10494.25,10589.66,892600],["2011-08-01",10494.25,10494.25,10112.64,10208.05,1661800],["2011-08-02",10208.05,10208.05,9540.23,9731.03,2769400],["2011-08-03",9635.63,9921.84,9444.83,9826.44,1274300],["2011-08-04",9826.44,10303.45,9826.44,10303.45,2163500],["2011-08-05",10398.85,10494.25,9921.84,10303.45,1944300],["2011-08-08",10303.45,10303.45,9826.44,9921.84,1531000],["2011-08-09",9731.03,9731.03,9349.43,9444.83,3525100],["2011-08-10",9921.84,10017.24,9635.63,9731.03,2389500],["2011-08-11",9731.03,9731.03,9349.43,9635.63,1142300],["2011-08-12",9731.03,9921.84,9635.63,9731.03,962600],["2011-08-15",9731.03,9731.03,9540.23,9540.23,1105100],["2011-08-16",9731.03,9826.44,9540.23,9635.63,706700],["2011-08-17",9731.03,10398.85,9731.03,10398.85,4315600],["2011-08-18",10494.25,10875.86,10494.25,10589.66,4601200],["2011-08-19",10494.25,10685.06,10208.05,10303.45,2878700],["2011-08-22",10398.85,11066.67,10303.45,11066.67,4192800],["2011-08-23",11448.28,11543.68,10780.46,10971.26,3360400],["2011-08-24",11257.47,11448.28,10685.06,10875.86,3571700],["2011-08-25",10875.86,11066.67,10494.25,10971.26,3490400],["2011-08-26",10875.86,11066.67,10780.46,10875.86,2625900],["2011-08-29",10971.26,11543.68,10971.26,11543.68,3971800],["2011-08-30",11925.29,12116.09,11829.89,11829.89,7656200],["2011-08-31",12402.3,12402.3,11829.89,12020.69,5894100],["2011-09-01",11352.87,12402.3,11352.87,12306.9,4711400],["2011-09-05",12116.09,12402.3,11829.89,11925.29,5004200],["2011-09-06",11925.29,12020.69,11543.68,11829.89,4588500],["2011-09-07",11734.48,12497.7,11734.48,12497.7,6580300],["2011-09-08",12879.31,13260.92,12497.7,12688.51,6148700],["2011-09-09",12593.1,12879.31,12402.3,12497.7,4883300],["2011-09-12",12402.3,13070.11,12306.9,12879.31,4620100],["2011-09-13",12783.91,13165.52,12593.1,12688.51,4932600],["2011-09-14",12783.91,12879.31,12020.69,12116.09,6125100],["2011-09-15",11639.08,12306.9,11639.08,12020.69,3668900],["2011-09-16",12020.69,12306.9,11639.08,11829.89,2958100],["2011-09-19",11829.89,12211.49,11734.48,12116.09,2114500],["2011-09-20",12020.69,12211.49,11639.08,11734.48,2194200],["2011-09-21",11829.89,11925.29,11543.68,11829.89,1625000],["2011-09-22",11448.28,12116.09,11448.28,12020.69,2480300],["2011-09-23",12020.69,12020.69,11639.08,11734.48,1616300],["2011-09-26",11734.48,11925.29,11352.87,11448.28,2307200],["2011-09-27",11448.28,11639.08,11352.87,11448.28,2353400],["2011-09-28",11543.68,11829.89,11448.28,11543.68,1676000],["2011-09-29",11543.68,11543.68,10875.86,11162.07,2914400],["2011-09-30",11162.07,11162.07,10875.86,10875.86,2411500],["2011-10-03",10971.26,10971.26,10494.25,10589.66,1976500],["2011-10-04",10589.66,10780.46,10303.45,10780.46,2057600],["2011-10-05",10685.06,10875.86,10494.25,10589.66,2129300],["2011-10-06",10589.66,11066.67,10589.66,11066.67,1945400],["2011-10-07",10971.26,11066.67,10685.06,10685.06,1212900],["2011-10-10",10685.06,10685.06,10398.85,10494.25,1324400],["2011-10-11",10685.06,10875.86,10494.25,10685.06,897700],["2011-10-12",10685.06,10685.06,10208.05,10303.45,2462000],["2011-10-13",10303.45,10589.66,10112.64,10398.85,1151600],["2011-10-14",10494.25,10875.86,10494.25,10589.66,1916400],["2011-10-17",10780.46,10780.46,10303.45,10398.85,711800],["2011-10-18",10208.05,10303.45,10112.64,10112.64,1342700],["2011-10-19",10208.05,10494.25,10112.64,10303.45,1396000],["2011-10-20",10398.85,10398.85,10017.24,10112.64,1187500],["2011-10-21",10112.64,10494.25,10017.24,10398.85,1792400],["2011-10-24",10494.25,10685.06,10208.05,10208.05,1815100],["2011-10-25",10398.85,10398.85,10112.64,10208.05,645300],["2011-10-26",10112.64,10398.85,10112.64,10303.45,762900],["2011-10-27",10398.85,10398.85,10112.64,10112.64,793100],["2011-10-28",9540.23,10875.86,9540.23,10875.86,3408400],["2011-10-31",10971.26,11352.87,10589.66,10971.26,4978600],["2011-11-01",10780.46,11066.67,10494.25,10494.25,1757500],["2011-11-02",10398.85,10494.25,10112.64,10208.05,1544400],["2011-11-03",9540.23,10208.05,9540.23,9921.84,1945300],["2011-11-04",10112.64,10398.85,9921.84,10112.64,1572600],["2011-11-07",10112.64,10112.64,9826.44,9826.44,1690600],["2011-11-08",9921.84,10112.64,9731.03,9921.84,1604600],["2011-11-09",10017.24,10017.24,9635.63,9731.03,1426400],["2011-11-10",9635.63,9635.63,9349.43,9444.83,2103300],["2011-11-11",9254.02,9635.63,9254.02,9349.43,1548200],["2011-11-14",9444.83,9444.83,8777.01,8777.01,3458100],["2011-11-15",8681.61,9254.02,8681.61,8967.82,2299000],["2011-11-16",9063.22,9540.23,8967.82,9444.83,2603200],["2011-11-17",9540.23,9540.23,8872.41,8967.82,1369700],["2011-11-18",8872.41,8872.41,8586.21,8777.01,1903100],["2011-11-21",8586.21,8777.01,8490.8,8490.8,1271700],["2011-11-22",8490.8,8777.01,8013.79,8586.21,1257200],["2011-11-23",8681.61,8967.82,8490.8,8681.61,2963600],["2011-11-24",8777.01,8777.01,8300.0,8300.0,1212900],["2011-11-25",8490.8,8490.8,8013.79,8109.2,2564000],["2011-11-28",7918.39,8586.21,7727.59,8300.0,1970200],["2011-11-29",8490.8,8490.8,8109.2,8204.6,1432700],["2011-11-30",8300.0,8300.0,8013.79,8013.79,1403200],["2011-12-01",8109.2,8395.4,8013.79,8109.2,1408400],["2011-12-02",7632.18,8300.0,7632.18,8300.0,1504600],["2011-12-05",8204.6,8777.01,8204.6,8777.01,3070300],["2011-12-06",8872.41,9158.62,8777.01,8777.01,3797500],["2011-12-07",8777.01,8967.82,8586.21,8586.21,1820600],["2011-12-08",8681.61,8777.01,8395.4,8490.8,1534500],["2011-12-09",8490.8,8490.8,8109.2,8300.0,2002900],["2011-12-12",8400.0,8500.0,8200.0,8200.0,1350700],["2011-12-13",8300.0,8300.0,8000.0,8100.0,1619500],["2011-12-14",7800.0,8100.0,7700.0,7900.0,2146300],["2011-12-15",7600.0,7800.0,7400.0,7600.0,2810400],["2011-12-16",7500.0,8000.0,7500.0,8000.0,1843200],["2011-12-19",8100.0,8100.0,7700.0,7800.0,1252500],["2011-12-20",7600.0,7900.0,7500.0,7500.0,1652000],["2011-12-21",7300.0,7900.0,7300.0,7700.0,1103300],["2011-12-22",7500.0,7800.0,7300.0,7400.0,1729500],["2011-12-23",7400.0,7500.0,7100.0,7300.0,1847500],["2011-12-26",7000.0,7400.0,6900.0,6900.0,1315800],["2011-12-27",6900.0,7100.0,6700.0,6700.0,2069100],["2011-12-28",6500.0,7100.0,6500.0,6900.0,2157400],["2011-12-29",7000.0,7000.0,6500.0,6500.0,2912400],["2011-12-30",6500.0,6900.0,6300.0,6800.0,3593400],["2012-01-03",6300.0,7000.0,6300.0,6800.0,1395300],["2012-01-04",6900.0,6900.0,6600.0,6700.0,1010500],["2012-01-05",6500.0,6600.0,6300.0,6400.0,1114700],["2012-01-06",6500.0,6700.0,6300.0,6500.0,1402000],["2012-01-09",6500.0,6600.0,6300.0,6400.0,1369500],["2012-01-10",6500.0,6800.0,6400.0,6700.0,3907497],["2012-01-11",6700.0,6900.0,6500.0,6500.0,1498000],["2012-01-12",6500.0,6600.0,6400.0,6500.0,859100],["2012-01-13",6500.0,6700.0,6500.0,6700.0,1244600],["2012-01-16",6600.0,6900.0,6600.0,6800.0,1801800],["2012-01-17",6900.0,6900.0,6500.0,6500.0,1130900],["2012-01-18",6600.0,6700.0,6500.0,6700.0,549500],["2012-01-19",6600.0,7000.0,6600.0,7000.0,1763600],["2012-01-20",7100.0,7200.0,6900.0,7000.0,1776400],["2012-01-30",7000.0,7300.0,6900.0,7100.0,1458400],["2012-01-31",7200.0,7500.0,7200.0,7400.0,3930200],["2012-02-01",7400.0,7900.0,7300.0,7800.0,4099300],["2012-02-02",8200.0,8200.0,7800.0,8200.0,1569000],["2012-02-03",8700.0,8700.0,8200.0,8400.0,6890900],["2012-02-06",8500.0,8500.0,8000.0,8400.0,4105000],["2012-02-07",8300.0,8600.0,8200.0,8600.0,5094700],["2012-02-08",8600.0,8900.0,8600.0,8900.0,3792800],["2012-02-09",9000.0,9100.0,8500.0,8600.0,3492500],["2012-02-10",8400.0,8600.0,8200.0,8200.0,3432700],["2012-02-13",7900.0,8200.0,7800.0,7800.0,3817700],["2012-02-14",7800.0,8300.0,7800.0,8200.0,3455600],["2012-02-15",8200.0,8200.0,7700.0,8000.0,3061200],["2012-02-16",7900.0,8100.0,7800.0,8000.0,2284900],["2012-02-17",7900.0,8400.0,7900.0,8400.0,4060900],["2012-02-20",8500.0,8700.0,8400.0,8700.0,2086299],["2012-02-21",9300.0,9300.0,8700.0,8900.0,10610000],["2012-02-22",8800.0,9700.0,8700.0,9700.0,8922300],["2012-02-23",9700.0,10000.0,9500.0,10000.0,4863100],["2012-02-24",10000.0,10400.0,9800.0,10000.0,6871400],["2012-02-27",9900.0,10400.0,9800.0,10200.0,6708500],["2012-02-28",10100.0,10200.0,9400.0,9400.0,7352500],["2012-02-29",9400.0,9800.0,9200.0,9700.0,4921600],["2012-03-01",9600.0,9800.0,9200.0,9500.0,4775300],["2012-03-02",9500.0,10100.0,9500.0,10100.0,7052200],["2012-03-05",10600.0,10700.0,10400.0,10700.0,1866500],["2012-03-06",11400.0,11400.0,10200.0,10500.0,11550200],["2012-03-07",10400.0,10800.0,10100.0,10500.0,7381600],["2012-03-08",10000.0,10400.0,9700.0,9800.0,7401700],["2012-03-09",9800.0,10300.0,9500.0,9900.0,3139300],["2012-03-12",9800.0,10000.0,9200.0,9300.0,6202900],["2012-03-13",9400.0,9600.0,9200.0,9500.0,3203100],["2012-03-14",9800.0,9800.0,9000.0,9100.0,3939300],["2012-03-15",9200.0,9900.0,8900.0,9900.0,8045400],["2012-03-16",10100.0,10100.0,10000.0,10100.0,10487300],["2012-03-19",10100.0,10800.0,9900.0,10500.0,8452500],["2012-03-20",10800.0,11200.0,10600.0,11000.0,9012000],["2012-03-21",11000.0,11600.0,11000.0,11200.0,8241600],["2012-03-22",11300.0,11700.0,11000.0,11500.0,7464000],["2012-03-23",11400.0,12100.0,11400.0,12100.0,11650700],["2012-03-26",12200.0,12500.0,11700.0,11700.0,7007018],["2012-03-27",12000.0,12000.0,11100.0,11100.0,8189130],["2012-03-28",10600.0,11400.0,10400.0,11100.0,7335299],["2012-03-29",11200.0,11400.0,10500.0,10600.0,8806200],["2012-03-30",10600.0,10800.0,10100.0,10300.0,5666541],["2012-04-03",10300.0,11000.0,10300.0,11000.0,5572881],["2012-04-04",11400.0,11400.0,10500.0,10600.0,4221783],["2012-04-05",10600.0,11300.0,10400.0,11300.0,9736931],["2012-04-06",11500.0,11900.0,11300.0,11400.0,8041617],["2012-04-09",11600.0,12000.0,11400.0,11900.0,5836734],["2012-04-10",11700.0,12100.0,11300.0,11400.0,6438317],["2012-04-11",11600.0,12100.0,11500.0,12100.0,10415238],["2012-04-12",12500.0,12600.0,11900.0,11900.0,8923366],["2012-04-13",12000.0,12400.0,11700.0,11900.0,7309041],["2012-04-16",11100.0,12700.0,11100.0,12600.0,7189651],["2012-04-17",12700.0,12800.0,12000.0,12100.0,6738021],["2012-04-18",12000.0,12400.0,11800.0,11900.0,8032746],["2012-04-19",11600.0,11900.0,11200.0,11300.0,6549296],["2012-04-20",11500.0,11800.0,11200.0,11500.0,6080913],["2012-04-23",11700.0,11800.0,11300.0,11400.0,4109234],["2012-04-24",11600.0,11700.0,11200.0,11600.0,6077700],["2012-04-25",11600.0,12100.0,11600.0,11800.0,5618763],["2012-04-26",11600.0,11800.0,11400.0,11500.0,4867949],["2012-04-27",11700.0,11900.0,11400.0,11600.0,4293840],["2012-05-02",11600.0,11800.0,11200.0,11400.0,5587010],["2012-05-03",11200.0,11400.0,10800.0,11200.0,5718400],["2012-05-04",11200.0,11700.0,11200.0,11400.0,5095070],["2012-05-07",11500.0,12000.0,11500.0,12000.0,7466100],["2012-05-08",12000.0,12100.0,11400.0,11500.0,5614316],["2012-05-09",11500.0,11700.0,11300.0,11400.0,4644300],["2012-05-10",11500.0,11700.0,11200.0,11300.0,5217470],["2012-05-11",11200.0,11500.0,11100.0,11200.0,4566883],["2012-05-14",11400.0,11400.0,10400.0,10500.0,8070084],["2012-05-15",10400.0,10600.0,10000.0,10200.0,5475836],["2012-05-16",10100.0,10500.0,10000.0,10500.0,4062202],["2012-05-17",10400.0,10500.0,10000.0,10100.0,1816335],["2012-05-18",10000.0,10000.0,9400.0,9500.0,5445539],["2012-05-21",9600.0,10100.0,9500.0,10100.0,3487311],["2012-05-22",10100.0,10300.0,9900.0,9900.0,3293605],["2012-05-23",10000.0,10000.0,9400.0,9500.0,3267307],["2012-05-24",9600.0,9700.0,9100.0,9700.0,4307501],["2012-05-25",9800.0,10100.0,9700.0,10100.0,4638232],["2012-05-28",10400.0,10600.0,9900.0,10000.0,3561221],["2012-05-29",10000.0,10100.0,9700.0,10000.0,2584450],["2012-05-30",10200.0,10300.0,9900.0,10000.0,1806885],["2012-05-31",9900.0,9900.0,9600.0,9700.0,3059339],["2012-06-01",9800.0,10000.0,9600.0,9700.0,2436559],["2012-06-04",9700.0,9700.0,9300.0,9500.0,2486465],["2012-06-05",9600.0,9800.0,9300.0,9700.0,2241600],["2012-06-06",9700.0,9900.0,9600.0,9600.0,1918113],["2012-06-07",9700.0,10300.0,9700.0,10300.0,12014108],["2012-06-08",10500.0,11000.0,10200.0,10300.0,8236633],["2012-06-11",10200.0,11000.0,10200.0,10800.0,15839646],["2012-06-12",10800.0,10900.0,10400.0,10500.0,5215738],["2012-06-13",10500.0,10600.0,10300.0,10400.0,6911075],["2012-06-14",10400.0,10500.0,10300.0,10500.0,5435572],["2012-06-15",10400.0,10800.0,10400.0,10600.0,8963450],["2012-06-18",10800.0,11100.0,10500.0,10600.0,5090900],["2012-06-19",10900.0,10900.0,10200.0,10300.0,3978265],["2012-06-20",10000.0,10500.0,10000.0,10400.0,2669046],["2012-06-21",10400.0,10400.0,10100.0,10200.0,3467516],["2012-06-22",10100.0,10200.0,9900.0,10000.0,5071184],["2012-06-25",10000.0,10200.0,9600.0,9800.0,3538849],["2012-06-26",9800.0,9900.0,9400.0,9600.0,3966756],["2012-06-27",9600.0,9800.0,9400.0,9400.0,3976871],["2012-06-28",9400.0,9800.0,9200.0,9700.0,3443562],["2012-06-29",9700.0,9700.0,9500.0,9600.0,1644915],["2012-07-02",9600.0,9800.0,9200.0,9400.0,2180335],["2012-07-03",9200.0,9400.0,8800.0,9200.0,3695089],["2012-07-04",9100.0,9200.0,8600.0,8700.0,2908398],["2012-07-05",8500.0,9400.0,8500.0,9400.0,3660500],["2012-07-06",9400.0,9700.0,9200.0,9300.0,3187780],["2012-07-09",9300.0,9300.0,8800.0,8900.0,2409815],["2012-07-10",8900.0,9000.0,8700.0,8900.0,2886473],["2012-07-11",8900.0,9100.0,8800.0,9000.0,1336952],["2012-07-12",9200.0,9400.0,9000.0,9300.0,4392254],["2012-07-13",9400.0,9700.0,9300.0,9500.0,5500459],["2012-07-16",9700.0,9700.0,9100.0,9200.0,2046250],["2012-07-17",9200.0,9700.0,9100.0,9500.0,3679022],["2012-07-18",9600.0,9600.0,9200.0,9200.0,3546026],["2012-07-19",9300.0,9800.0,9100.0,9800.0,11513914],["2012-07-20",10000.0,10100.0,9500.0,9600.0,5126175],["2012-07-23",9500.0,9700.0,9400.0,9500.0,2886264],["2012-07-24",9000.0,9400.0,8900.0,8900.0,9339209],["2012-07-25",8700.0,8800.0,8400.0,8600.0,6465050],["2012-07-26",8600.0,8700.0,8500.0,8600.0,3270090],["2012-07-27",8700.0,8800.0,8400.0,8400.0,3426725],["2012-07-30",8400.0,8500.0,8200.0,8400.0,2180726],["2012-07-31",7900.0,8500.0,7900.0,8400.0,1646229],["2012-08-01",8400.0,8400.0,8100.0,8300.0,1772445],["2012-08-02",8300.0,8500.0,8200.0,8300.0,1552000],["2012-08-03",8300.0,8400.0,8200.0,8300.0,1135385],["2012-08-06",8400.0,8800.0,8400.0,8800.0,3424570],["2012-08-07",8700.0,8700.0,8500.0,8500.0,1921700],["2012-08-08",8500.0,8700.0,8400.0,8600.0,1954847],["2012-08-09",8600.0,9000.0,8600.0,8700.0,3916165],["2012-08-10",8700.0,8700.0,8400.0,8500.0,3364623],["2012-08-13",8500.0,8600.0,8300.0,8400.0,1782246],["2012-08-14",8500.0,8600.0,8300.0,8500.0,1330665],["2012-08-15",8500.0,8600.0,8400.0,8400.0,2178040],["2012-08-16",8400.0,8400.0,8400.0,8400.0,2600600],["2012-08-17",8300.0,8500.0,8200.0,8300.0,1632101],["2012-08-20",8300.0,8500.0,8300.0,8400.0,1545300],["2012-08-21",8400.0,8500.0,7900.0,7900.0,3929250],["2012-08-22",7500.0,7700.0,7400.0,7400.0,5869727],["2012-08-23",7100.0,7200.0,6900.0,6900.0,1490700],["2012-08-24",6500.0,7300.0,6500.0,6900.0,9259100],["2012-08-27",6800.0,7100.0,6600.0,6600.0,3303270],["2012-08-28",6200.0,6600.0,6200.0,6400.0,3436500],["2012-08-29",6100.0,6700.0,6100.0,6700.0,3894345],["2012-08-30",6800.0,6900.0,6600.0,6700.0,2438850],["2012-08-31",6700.0,6800.0,6400.0,6600.0,1565851],["2012-09-04",6200.0,6700.0,6200.0,6500.0,1389016],["2012-09-05",6500.0,6600.0,6200.0,6300.0,2722645],["2012-09-06",6300.0,6300.0,6000.0,6100.0,2320960],["2012-09-07",6000.0,6300.0,6000.0,6200.0,2300450],["2012-09-10",5800.0,6100.0,5800.0,5800.0,1741500],["2012-09-11",5400.0,5400.0,5400.0,5400.0,940615],["2012-09-12",5100.0,5300.0,5100.0,5100.0,10620673],["2012-09-13",4800.0,5200.0,4800.0,5200.0,4061141],["2012-09-14",4800.0,5400.0,4800.0,5400.0,3069500],["2012-09-17",5400.0,5400.0,5100.0,5100.0,3394645],["2012-09-18",4900.0,5000.0,4800.0,4800.0,2518665],["2012-09-19",4500.0,4700.0,4500.0,4500.0,6907070],["2012-09-20",4400.0,4600.0,4300.0,4400.0,4412995],["2012-09-21",4100.0,4700.0,4100.0,4700.0,3120908],["2012-09-24",4600.0,4700.0,4400.0,4500.0,2778855],["2012-09-25",4400.0,4500.0,4300.0,4500.0,2684356],["2012-09-26",4500.0,4800.0,4400.0,4800.0,4005387],["2012-09-27",4800.0,4900.0,4500.0,4500.0,2856215],["2012-09-28",4500.0,4500.0,4300.0,4400.0,2650145],["2012-10-01",4400.0,4400.0,4100.0,4100.0,3029531],["2012-10-02",4000.0,4200.0,3900.0,4000.0,2532214],["2012-10-03",3900.0,4200.0,3800.0,4100.0,2296283],["2012-10-04",4100.0,4200.0,4000.0,4100.0,1109062],["2012-10-05",4100.0,4200.0,4000.0,4100.0,1491294],["2012-10-08",4100.0,4300.0,4100.0,4300.0,4196900],["2012-10-09",4400.0,4600.0,4400.0,4600.0,5518281],["2012-10-10",4700.0,4800.0,4500.0,4700.0,2722903],["2012-10-11",4700.0,5000.0,4600.0,4700.0,4329955],["2012-10-12",4600.0,4700.0,4500.0,4600.0,3318562],["2012-10-15",4500.0,4600.0,4300.0,4500.0,2239200],["2012-10-16",4400.0,4700.0,4400.0,4700.0,3714104],["2012-10-17",4800.0,5000.0,4600.0,4800.0,4531475],["2012-10-18",4700.0,5100.0,4700.0,5100.0,4512870],["2012-10-19",5000.0,5000.0,4700.0,4700.0,4173000],["2012-10-22",4500.0,4600.0,4400.0,4400.0,4372310],["2012-10-23",4400.0,4600.0,4300.0,4500.0,1943769],["2012-10-24",4500.0,4600.0,4300.0,4400.0,1992500],["2012-10-25",4400.0,4400.0,4100.0,4300.0,2489700],["2012-10-26",4300.0,4500.0,4200.0,4300.0,1156900],["2012-10-29",4100.0,4500.0,4100.0,4200.0,1291800],["2012-10-30",4200.0,4400.0,4200.0,4200.0,1211300],["2012-10-31",4300.0,4400.0,4200.0,4400.0,1684850],["2012-11-01",4400.0,4500.0,4300.0,4300.0,880622],["2012-11-02",4300.0,4300.0,4000.0,4000.0,7737705],["2012-11-05",3900.0,4100.0,3900.0,4000.0,1391316],["2012-11-06",4100.0,4200.0,4000.0,4200.0,1492146],["2012-11-07",4200.0,4300.0,4100.0,4300.0,1298892],["2012-11-08",4300.0,4300.0,4000.0,4100.0,1216365],["2012-11-09",4100.0,4300.0,4100.0,4300.0,1298200],["2012-11-12",4300.0,4600.0,4300.0,4500.0,3203523],["2012-11-13",4500.0,4500.0,4300.0,4300.0,2296922],["2012-11-14",4400.0,4400.0,4200.0,4300.0,988228],["2012-11-15",4300.0,4400.0,4200.0,4200.0,1551424],["2012-11-16",4200.0,4300.0,4100.0,4300.0,1028600],["2012-11-19",4300.0,4300.0,4100.0,4200.0,890400],["2012-11-20",4200.0,4400.0,4100.0,4400.0,1318525],["2012-11-21",4400.0,4400.0,4200.0,4200.0,930185],["2012-11-22",4200.0,4300.0,4200.0,4200.0,221610],["2012-11-23",4200.0,4300.0,4100.0,4200.0,1089241],["2012-11-26",4200.0,4200.0,4100.0,4100.0,1100250],["2012-11-27",4100.0,4300.0,4100.0,4100.0,829100],["2012-11-28",4200.0,4200.0,4100.0,4200.0,446916],["2012-11-29",4200.0,4300.0,4100.0,4200.0,493500],["2012-11-30",4200.0,4300.0,4100.0,4200.0,1250640],["2012-12-03",4100.0,4200.0,4100.0,4200.0,1204557],["2012-12-04",4100.0,4300.0,4100.0,4300.0,2138505],["2012-12-05",4300.0,4500.0,4300.0,4400.0,3040225],["2012-12-06",4400.0,4400.0,4200.0,4300.0,1858100],["2012-12-07",4300.0,4500.0,4200.0,4300.0,1838856],["2012-12-10",4300.0,4600.0,4300.0,4500.0,3638002],["2012-12-11",4600.0,4600.0,4400.0,4400.0,1992416],["2012-12-12",4400.0,4700.0,4300.0,4600.0,3190760],["2012-12-13",4600.0,4700.0,4300.0,4600.0,2487150],["2012-12-14",4600.0,4600.0,4400.0,4500.0,2040794],["2012-12-17",4400.0,4600.0,4300.0,4600.0,4894818],["2012-12-18",4500.0,4600.0,4300.0,4400.0,3462713],["2012-12-19",4400.0,4700.0,4400.0,4600.0,7176425],["2012-12-20",4700.0,4900.0,4600.0,4800.0,16568040],["2012-12-21",4700.0,4900.0,4600.0,4800.0,7755000],["2012-12-24",4800.0,5000.0,4800.0,5000.0,6304975],["2012-12-25",4900.0,5100.0,4900.0,5000.0,7591446],["2012-12-26",5000.0,5200.0,4800.0,5100.0,7928246],["2012-12-27",5200.0,5400.0,5100.0,5300.0,11192850],["2012-12-28",5300.0,5600.0,5200.0,5600.0,6355900],["2013-01-02",5600.0,5800.0,5500.0,5800.0,7414442],["2013-01-03",6000.0,6100.0,5500.0,5700.0,15369050],["2013-01-04",5700.0,6000.0,5600.0,6000.0,9916824],["2013-01-07",6200.0,6400.0,5800.0,5800.0,9381940],["2013-01-08",5800.0,6200.0,5700.0,6100.0,9064885],["2013-01-09",6200.0,6300.0,5700.0,5700.0,16167206],["2013-01-10",5700.0,5800.0,5400.0,5700.0,10647744],["2013-01-11",5700.0,6000.0,5600.0,6000.0,12564968],["2013-01-14",6400.0,6400.0,6000.0,6400.0,16314898],["2013-01-15",6700.0,7000.0,6600.0,7000.0,13435125],["2013-01-16",7100.0,7300.0,6600.0,6800.0,11423829],["2013-01-17",6700.0,6900.0,6300.0,6400.0,17301040],["2013-01-18",6300.0,6800.0,6200.0,6600.0,9091945],["2013-01-21",6600.0,6800.0,6400.0,6500.0,3953385],["2013-01-22",6500.0,6600.0,6000.0,6100.0,10709918],["2013-01-23",6200.0,6300.0,5800.0,6200.0,6839582],["2013-01-24",6100.0,6600.0,6000.0,6600.0,5804988],["2013-01-25",6600.0,6700.0,6300.0,6400.0,9180477],["2013-01-28",6400.0,7000.0,6300.0,6800.0,13656410],["2013-01-29",6900.0,7000.0,6600.0,6800.0,6924518],["2013-01-30",6800.0,7300.0,6700.0,7000.0,13872314],["2013-01-31",7000.0,7100.0,6600.0,6700.0,8693360],["2013-02-01",6700.0,6900.0,6500.0,6900.0,4282965],["2013-02-04",6900.0,7100.0,6800.0,6900.0,6873848],["2013-02-05",6900.0,7000.0,6700.0,6900.0,4409860],["2013-02-06",6800.0,7300.0,6800.0,7300.0,7572555],["2013-02-07",7300.0,7900.0,7300.0,7900.0,8909605],["2013-02-08",7900.0,8000.0,7700.0,7800.0,4906800],["2013-02-18",7700.0,7900.0,7500.0,7700.0,6355460],["2013-02-19",7600.0,8100.0,7500.0,7800.0,10146074],["2013-02-20",7800.0,8400.0,7600.0,8300.0,8523391],["2013-02-21",8500.0,8500.0,7500.0,7500.0,15030505],["2013-02-22",7100.0,7700.0,6800.0,7300.0,16049923],["2013-02-25",7000.0,7100.0,6700.0,7000.0,5983146],["2013-02-26",6900.0,7000.0,6300.0,6300.0,11782484],["2013-02-27",6100.0,6100.0,5700.0,6100.0,13572294],["2013-02-28",6000.0,6300.0,5900.0,5900.0,4747400],["2013-03-01",5400.0,6200.0,5400.0,5900.0,4833085],["2013-03-04",5500.0,5900.0,5400.0,5400.0,12645275],["2013-03-05",5200.0,5500.0,5000.0,5100.0,7627376],["2013-03-06",4900.0,5600.0,4900.0,5600.0,4625085],["2013-03-07",5100.0,5800.0,5100.0,5500.0,6522001],["2013-03-08",5300.0,5800.0,5300.0,5800.0,4615800],["2013-03-11",5800.0,6300.0,5700.0,6300.0,7564567],["2013-03-12",6900.0,6900.0,5900.0,6200.0,8601910],["2013-03-13",6300.0,6300.0,5700.0,5700.0,7590195],["2013-03-14",5800.0,5900.0,5600.0,5900.0,6340574],["2013-03-15",5800.0,6200.0,5700.0,6100.0,7249751],["2013-03-18",6100.0,6100.0,5700.0,5800.0,4965910],["2013-03-19",5900.0,5900.0,5600.0,5800.0,3259850],["2013-03-20",5800.0,6000.0,5700.0,5800.0,3651237],["2013-03-21",5800.0,6000.0,5700.0,5900.0,2525736],["2013-03-22",5800.0,5900.0,5400.0,5600.0,6447879],["2013-03-25",5600.0,5700.0,5500.0,5700.0,2928835],["2013-03-26",5700.0,5800.0,5500.0,5600.0,3175138],["2013-03-27",5600.0,5600.0,5300.0,5500.0,4250324],["2013-03-28",5400.0,5500.0,5200.0,5300.0,3774700],["2013-03-29",5200.0,5400.0,5000.0,5300.0,4276125],["2013-04-01",4800.0,5800.0,4800.0,5700.0,4244269],["2013-04-02",5700.0,5900.0,5500.0,5600.0,3351950],["2013-04-03",5500.0,5800.0,5400.0,5600.0,3589957],["2013-04-04",5400.0,5600.0,5100.0,5100.0,15884598],["2013-04-05",4800.0,5100.0,4600.0,5000.0,3788045],["2013-04-08",5100.0,5200.0,5000.0,5000.0,2675662],["2013-04-09",5000.0,5100.0,4900.0,5000.0,4065593],["2013-04-10",5000.0,5100.0,4500.0,4700.0,4377075],["2013-04-11",4700.0,4900.0,4600.0,4700.0,2621905],["2013-04-12",4700.0,4800.0,4500.0,4600.0,3299262],["2013-04-15",4600.0,4600.0,4200.0,4400.0,3737137],["2013-04-16",4400.0,4600.0,4200.0,4500.0,2950600],["2013-04-17",4600.0,4600.0,4400.0,4400.0,1202449],["2013-04-18",4500.0,4500.0,4300.0,4300.0,1744650],["2013-04-22",4400.0,4400.0,4200.0,4300.0,1816100],["2013-04-23",4300.0,4500.0,4300.0,4400.0,1923300],["2013-04-24",4400.0,4500.0,4300.0,4400.0,1221650],["2013-04-25",4500.0,4600.0,4400.0,4600.0,2798900],["2013-04-26",4600.0,4800.0,4500.0,4600.0,4197100],["2013-05-02",4600.0,4700.0,4500.0,4600.0,1044850],["2013-05-03",4700.0,4900.0,4500.0,4900.0,2662620],["2013-05-06",5000.0,5200.0,4900.0,5200.0,5455547],["2013-05-07",5300.0,5700.0,5300.0,5500.0,8245968],["2013-05-08",5400.0,5600.0,5000.0,5200.0,5661130],["2013-05-09",5200.0,5600.0,5100.0,5500.0,8615304],["2013-05-10",5600.0,5700.0,5300.0,5500.0,4594712],["2013-05-13",5400.0,5700.0,5400.0,5500.0,4583231],["2013-05-14",5500.0,5500.0,5200.0,5200.0,4845014],["2013-05-15",5200.0,5400.0,5100.0,5300.0,2707002],["2013-05-16",5300.0,5500.0,5300.0,5300.0,3881700],["2013-05-17",5300.0,5400.0,5100.0,5200.0,1871862],["2013-05-20",5100.0,5200.0,4900.0,5200.0,4751508],["2013-05-21",5100.0,5400.0,5100.0,5200.0,3592836],["2013-05-22",5000.0,5500.0,5000.0,5500.0,5369364],["2013-05-23",5400.0,5500.0,5200.0,5200.0,3611322],["2013-05-24",5200.0,5400.0,5200.0,5300.0,4423212],["2013-05-27",5300.0,5500.0,5200.0,5300.0,9434862],["2013-05-28",5400.0,5500.0,5200.0,5400.0,6878169],["2013-05-29",5500.0,5900.0,5400.0,5900.0,17384653],["2013-05-30",5800.0,6100.0,5700.0,6000.0,5966530],["2013-05-31",6100.0,6300.0,5700.0,5800.0,7191124],["2013-06-03",5700.0,5900.0,5600.0,5800.0,5690340],["2013-06-04",5700.0,5900.0,5500.0,5500.0,6669124],["2013-06-05",5500.0,5700.0,5400.0,5600.0,3218462],["2013-06-06",5600.0,5700.0,5500.0,5700.0,4440659],["2013-06-07",5700.0,5900.0,5700.0,5800.0,5434844],["2013-06-10",5800.0,6000.0,5600.0,5700.0,5530091],["2013-06-11",5700.0,5800.0,5500.0,5600.0,3461551],["2013-06-12",5600.0,5800.0,5600.0,5600.0,4036658],["2013-06-13",5700.0,5700.0,5600.0,5700.0,3353208],["2013-06-14",5700.0,5800.0,5500.0,5600.0,2820991],["2013-06-17",5800.0,5900.0,5600.0,5600.0,6518612],["2013-06-18",5600.0,5800.0,5500.0,5800.0,4818605],["2013-06-19",5800.0,5900.0,5600.0,5700.0,3168275],["2013-06-20",5700.0,5700.0,5500.0,5600.0,3124865],["2013-06-21",5600.0,5700.0,5400.0,5500.0,11064707],["2013-06-24",5500.0,5600.0,5200.0,5200.0,4211970],["2013-06-25",5200.0,5300.0,4900.0,5000.0,6505273],["2013-06-26",5100.0,5200.0,4900.0,5100.0,3346250],["2013-06-27",5100.0,5200.0,5000.0,5100.0,1979200],["2013-06-28",5100.0,5200.0,5000.0,5000.0,1852400],["2013-07-01",5100.0,5100.0,4900.0,5100.0,1587399],["2013-07-02",5100.0,5200.0,5000.0,5200.0,1405438],["2013-07-03",5200.0,5200.0,5000.0,5000.0,1868400],["2013-07-04",5000.0,5100.0,5000.0,5000.0,1478900],["2013-07-05",5000.0,5200.0,5000.0,5000.0,2524016],["2013-07-08",5000.0,5100.0,5000.0,5000.0,865390],["2013-07-09",5000.0,5000.0,4900.0,5000.0,697100],["2013-07-10",5000.0,5100.0,4800.0,4900.0,2784850],["2013-07-11",4900.0,5000.0,4800.0,4900.0,1126445],["2013-07-12",5000.0,5100.0,4900.0,5100.0,1828645],["2013-07-15",5200.0,5300.0,5000.0,5100.0,2570105],["2013-07-16",5100.0,5100.0,5000.0,5000.0,1269303],["2013-07-17",5100.0,5100.0,5000.0,5000.0,1146058],["2013-07-18",5000.0,5100.0,4900.0,5100.0,2197305],["2013-07-19",4900.0,5100.0,4900.0,4900.0,1696656],["2013-07-22",5000.0,5000.0,4900.0,4900.0,1400645],["2013-07-23",5000.0,5000.0,4800.0,4900.0,1154846],["2013-07-24",4900.0,4900.0,4600.0,4700.0,2514005],["2013-07-25",4600.0,4700.0,4500.0,4500.0,1649930],["2013-07-26",4500.0,4600.0,4400.0,4500.0,1433510],["2013-07-29",4500.0,4600.0,4400.0,4400.0,1687343],["2013-07-30",4500.0,4600.0,4400.0,4500.0,950328],["2013-07-31",4500.0,4600.0,4400.0,4400.0,769055],["2013-08-01",4500.0,4600.0,4500.0,4500.0,645325],["2013-08-02",4600.0,4700.0,4500.0,4600.0,1204911],["2013-08-05",4600.0,4600.0,4500.0,4500.0,1082462],["2013-08-06",4500.0,4600.0,4400.0,4500.0,835970],["2013-08-07",4400.0,4400.0,4100.0,4100.0,6696238],["2013-08-08",4100.0,4300.0,4100.0,4100.0,1196964],["2013-08-09",4200.0,4300.0,4100.0,4100.0,1335831],["2013-08-12",4100.0,4200.0,4000.0,4000.0,2005606],["2013-08-13",4000.0,4100.0,3900.0,3900.0,2242774],["2013-08-14",4000.0,4200.0,4000.0,4200.0,1959924],["2013-08-15",4200.0,4300.0,4200.0,4200.0,795903],["2013-08-16",4200.0,4300.0,4100.0,4100.0,1316975],["2013-08-19",4100.0,4400.0,4000.0,4300.0,2533424],["2013-08-20",4300.0,4400.0,4200.0,4200.0,1406927],["2013-08-21",4200.0,4300.0,4100.0,4200.0,1633438],["2013-08-22",4200.0,4300.0,4100.0,4200.0,1144141],["2013-08-23",4200.0,4200.0,4000.0,4000.0,1804484],["2013-08-26",4100.0,4200.0,4000.0,4200.0,687364],["2013-08-27",4100.0,4100.0,4000.0,4000.0,232251],["2013-08-28",4000.0,4100.0,3800.0,3900.0,2671226],["2013-08-29",3900.0,4000.0,3900.0,3900.0,1109400],["2013-08-30",3900.0,4000.0,3900.0,4000.0,692802],["2013-09-03",4000.0,4000.0,3700.0,3800.0,1371566],["2013-09-04",3800.0,3800.0,3700.0,3700.0,1230649],["2013-09-05",3700.0,3800.0,3600.0,3700.0,1025540],["2013-09-06",3700.0,3800.0,3600.0,3700.0,526340],["2013-09-09",3700.0,3700.0,3400.0,3500.0,1466595],["2013-09-10",3500.0,3600.0,3400.0,3500.0,1548984],["2013-09-11",3500.0,3700.0,3500.0,3500.0,1448412],["2013-09-12",3500.0,3600.0,3400.0,3500.0,1016895],["2013-09-13",3500.0,3500.0,3400.0,3500.0,834468],["2013-09-16",3200.0,3500.0,3200.0,3300.0,2161719],["2013-09-17",3300.0,3300.0,3000.0,3100.0,4443603],["2013-09-18",3000.0,3100.0,2800.0,2800.0,4653506],["2013-09-19",2800.0,2800.0,2600.0,2600.0,5698413],["2013-09-20",2600.0,2800.0,2600.0,2800.0,4711426],["2013-09-23",2900.0,2900.0,2700.0,2900.0,1836583],["2013-09-24",2900.0,3000.0,2700.0,2700.0,2059318],["2013-09-25",2700.0,2900.0,2600.0,2900.0,4144869],["2013-09-26",2900.0,3100.0,2900.0,3000.0,2513088],["2013-09-27",3000.0,3100.0,2900.0,3000.0,1850198],["2013-09-30",3000.0,3000.0,2900.0,3000.0,2943484],["2013-10-01",3000.0,3100.0,2900.0,2900.0,1179550],["2013-10-02",2900.0,3000.0,2800.0,3000.0,2631406],["2013-10-03",3000.0,3100.0,2700.0,2700.0,6532548],["2013-10-04",2500.0,2500.0,2500.0,2500.0,1183460],["2013-10-07",2300.0,2300.0,2300.0,2300.0,698580],["2013-10-08",2100.0,2300.0,2100.0,2200.0,11984776],["2013-10-09",2200.0,2400.0,2200.0,2400.0,2818490],["2013-10-10",2400.0,2500.0,2300.0,2300.0,1493393],["2013-10-11",2300.0,2300.0,2200.0,2200.0,2380450],["2013-10-14",2200.0,2300.0,2100.0,2300.0,1747352],["2013-10-15",2300.0,2400.0,2200.0,2200.0,1694188],["2013-10-16",2200.0,2300.0,2200.0,2200.0,641666],["2013-10-17",2200.0,2400.0,2200.0,2300.0,2016202],["2013-10-18",2300.0,2500.0,2200.0,2300.0,1247403],["2013-10-21",2300.0,2500.0,2300.0,2400.0,3226741],["2013-10-22",2300.0,2400.0,2300.0,2300.0,630556],["2013-10-23",2300.0,2500.0,2300.0,2400.0,2141378],["2013-10-24",2400.0,2400.0,2200.0,2300.0,2396513],["2013-10-25",2300.0,2400.0,2200.0,2300.0,1065467],["2013-10-28",2300.0,2400.0,2200.0,2300.0,889026],["2013-10-29",2300.0,2300.0,2200.0,2300.0,426944],["2013-10-30",2300.0,2300.0,2200.0,2200.0,1577008],["2013-10-31",2200.0,2300.0,2200.0,2200.0,1413635],["2013-11-01",2300.0,2300.0,2200.0,2200.0,930411],["2013-11-04",2300.0,2400.0,2200.0,2300.0,2009974],["2013-11-05",2300.0,2500.0,2300.0,2500.0,5519790],["2013-11-06",2500.0,2600.0,2400.0,2500.0,3339652],["2013-11-07",2500.0,2600.0,2400.0,2400.0,2625407],["2013-11-08",2500.0,2500.0,2300.0,2400.0,1751952],["2013-11-11",2400.0,2600.0,2400.0,2600.0,4464683],["2013-11-12",2700.0,2800.0,2700.0,2800.0,9236731],["2013-11-13",2900.0,3000.0,2700.0,2700.0,3575006],["2013-11-14",2700.0,2900.0,2600.0,2700.0,3581517],["2013-11-15",2700.0,2800.0,2500.0,2600.0,10166617],["2013-11-18",2500.0,2700.0,2400.0,2600.0,4484759],["2013-11-19",2600.0,2600.0,2500.0,2500.0,2449444],["2013-11-20",2500.0,2700.0,2500.0,2600.0,3753217],["2013-11-21",2600.0,2800.0,2600.0,2600.0,5314628],["2013-11-22",2600.0,2700.0,2500.0,2600.0,2305009],["2013-11-25",2600.0,2700.0,2500.0,2600.0,1770212],["2013-11-26",2600.0,2600.0,2500.0,2500.0,2363378],["2013-11-27",2500.0,2700.0,2500.0,2600.0,3617023],["2013-11-28",2600.0,2700.0,2500.0,2500.0,1060318],["2013-11-29",2500.0,2600.0,2500.0,2500.0,3231352],["2013-12-02",2500.0,2500.0,2400.0,2400.0,1434340],["2013-12-03",2400.0,2600.0,2400.0,2500.0,2510559],["2013-12-04",2500.0,2600.0,2400.0,2500.0,1573019],["2013-12-05",2500.0,2500.0,2400.0,2400.0,1309478],["2013-12-06",2400.0,2500.0,2300.0,2400.0,1832459],["2013-12-09",2400.0,2500.0,2400.0,2500.0,1054743],["2013-12-10",2500.0,2500.0,2400.0,2400.0,2101277],["2013-12-11",2400.0,2500.0,2300.0,2300.0,1327879],["2013-12-12",2300.0,2400.0,2300.0,2300.0,982900],["2013-12-13",2400.0,2400.0,2200.0,2300.0,1823333],["2013-12-16",2100.0,2400.0,2100.0,2300.0,22016939],["2013-12-17",2300.0,2500.0,2300.0,2500.0,3938860],["2013-12-18",2500.0,2500.0,2300.0,2400.0,2766547],["2013-12-19",2300.0,2500.0,2300.0,2400.0,4033190],["2013-12-20",2400.0,2600.0,2400.0,2600.0,27860753],["2013-12-23",2800.0,2800.0,2800.0,2800.0,1787469],["2013-12-24",3000.0,3000.0,3000.0,3000.0,3186361],["2013-12-25",3300.0,3300.0,3300.0,3300.0,8692289],["2013-12-26",3600.0,3600.0,3200.0,3300.0,22110113],["2013-12-27",3400.0,3400.0,3000.0,3000.0,10314187],["2013-12-30",3100.0,3200.0,2700.0,2800.0,8759623],["2013-12-31",2800.0,3000.0,2700.0,3000.0,8323808],["2014-01-02",3300.0,3300.0,3300.0,3300.0,3987776],["2014-01-03",3500.0,3600.0,3100.0,3200.0,15481428],["2014-01-06",3200.0,3500.0,3200.0,3400.0,7767153],["2014-01-07",3400.0,3500.0,3200.0,3300.0,6653350],["2014-01-08",3300.0,3400.0,3100.0,3300.0,6497835],["2014-01-09",3300.0,3400.0,3200.0,3200.0,5921848],["2014-01-10",3200.0,3300.0,3100.0,3100.0,5870276],["2014-01-13",3100.0,3400.0,3100.0,3200.0,7404963],["2014-01-14",3300.0,3300.0,3100.0,3100.0,3068843],["2014-01-15",3100.0,3300.0,3000.0,3100.0,6788005],["2014-01-16",3100.0,3100.0,2800.0,3000.0,15682068],["2014-01-17",3000.0,3000.0,2800.0,2800.0,7512618],["2014-01-20",2800.0,2900.0,2600.0,2700.0,6020770],["2014-01-21",2700.0,2800.0,2500.0,2800.0,3735823],["2014-01-22",2900.0,3000.0,2600.0,2600.0,6929895],["2014-01-23",2600.0,2800.0,2600.0,2800.0,2664386],["2014-01-24",2900.0,3000.0,2800.0,2800.0,6849640],["2014-01-27",2800.0,3000.0,2700.0,3000.0,7730405],["2014-02-06",3300.0,3300.0,3300.0,3300.0,2268488],["2014-02-07",3600.0,3600.0,3500.0,3600.0,27136132],["2014-02-10",3700.0,3700.0,3300.0,3500.0,12982672],["2014-02-11",3500.0,3600.0,3300.0,3300.0,9002793],["2014-02-12",3300.0,3500.0,3300.0,3500.0,8875123],["2014-02-13",3600.0,3600.0,3300.0,3500.0,7660004],["2014-02-14",3500.0,3800.0,3400.0,3800.0,24244831],["2014-02-17",3700.0,4000.0,3600.0,3800.0,14221525],["2014-02-18",3800.0,3800.0,3600.0,3800.0,6598471],["2014-02-19",3800.0,3800.0,3600.0,3700.0,9504075],["2014-02-20",3700.0,4000.0,3500.0,3600.0,20612085],["2014-02-21",3700.0,3900.0,3600.0,3900.0,10320068],["2014-02-24",4000.0,4200.0,4000.0,4200.0,14055140],["2014-02-25",4400.0,4500.0,3900.0,4300.0,17971219],["2014-02-26",4400.0,4400.0,4100.0,4300.0,11969793],["2014-02-27",4400.0,4500.0,4200.0,4200.0,12722521],["2014-02-28",4500.0,4600.0,4300.0,4600.0,12782229],["2014-03-03",4600.0,4700.0,4300.0,4400.0,13923053],["2014-03-04",4400.0,4600.0,4200.0,4500.0,10844857],["2014-03-05",4600.0,4700.0,4500.0,4600.0,9505559],["2014-03-06",4600.0,4600.0,4500.0,4500.0,7466742],["2014-03-07",4500.0,4700.0,4400.0,4600.0,7292619],["2014-03-10",4600.0,4800.0,4600.0,4700.0,9379388],["2014-03-11",4800.0,5100.0,4700.0,5100.0,20402383],["2014-03-12",5200.0,5200.0,4900.0,5000.0,9954750],["2014-03-13",5000.0,5500.0,5000.0,5500.0,17006440],["2014-03-14",5800.0,6000.0,5700.0,5900.0,21010686],["2014-03-17",6000.0,6400.0,5900.0,6400.0,9568946],["2014-03-18",6800.0,7000.0,6500.0,6800.0,18756409],["2014-03-19",6900.0,6900.0,6500.0,6700.0,14897937],["2014-03-20",6700.0,7300.0,6600.0,7100.0,17877203],["2014-03-21",7200.0,7400.0,7100.0,7300.0,8450535],["2014-03-24",7300.0,7500.0,7100.0,7400.0,11434154],["2014-03-25",7400.0,7400.0,6800.0,6800.0,16580038],["2014-03-26",6800.0,7200.0,6200.0,6300.0,17471722],["2014-03-27",6300.0,6600.0,5900.0,6400.0,12450988],["2014-03-28",6500.0,6700.0,6400.0,6600.0,6624942],["2014-03-31",6600.0,7200.0,6500.0,6900.0,15167596],["2014-04-01",6900.0,7100.0,6400.0,6500.0,10408907],["2014-04-02",6600.0,6900.0,6200.0,6400.0,10651450],["2014-04-03",6800.0,6800.0,6500.0,6800.0,8531391],["2014-04-04",6800.0,6800.0,6400.0,6400.0,7600489],["2014-04-07",6100.0,6400.0,6000.0,6400.0,15678421],["2014-04-08",6400.0,6800.0,6300.0,6400.0,7058419],["2014-04-10",6500.0,6500.0,6200.0,6200.0,4835319],["2014-04-11",6200.0,6400.0,6000.0,6200.0,6663600],["2014-04-14",6300.0,6500.0,6200.0,6200.0,6133860],["2014-04-15",6200.0,6300.0,5900.0,5900.0,8614759],["2014-04-16",5900.0,5900.0,5400.0,5400.0,13441464],["2014-04-17",5400.0,5600.0,5200.0,5300.0,7936215],["2014-04-18",5400.0,5400.0,4800.0,4800.0,11127170],["2014-04-21",4800.0,4900.0,4500.0,4500.0,7277718],["2014-04-22",4400.0,4900.0,4400.0,4900.0,10023274],["2014-04-23",5100.0,5300.0,5100.0,5300.0,12695079],["2014-04-24",5300.0,5300.0,5100.0,5200.0,6174933],["2014-04-25",5100.0,5500.0,5100.0,5200.0,6806077],["2014-04-28",5200.0,5400.0,5100.0,5100.0,5832477],["2014-04-29",5100.0,5200.0,4900.0,5100.0,4129634],["2014-05-05",5100.0,5200.0,4600.0,4700.0,6541268],["2014-05-06",4700.0,5000.0,4400.0,4900.0,11284520],["2014-05-07",4900.0,5100.0,4800.0,4800.0,4374950],["2014-05-08",4500.0,4600.0,4400.0,4400.0,12885088],["2014-05-09",4300.0,4800.0,4200.0,4800.0,8840373],["2014-05-12",4800.0,4800.0,4400.0,4400.0,5664675],["2014-05-13",4400.0,4500.0,4000.0,4200.0,6144004],["2014-05-14",4200.0,4600.0,4100.0,4600.0,5612421],["2014-05-15",4600.0,4600.0,4200.0,4200.0,13837391],["2014-05-16",4000.0,4200.0,3900.0,4200.0,6045936],["2014-05-19",3800.0,4400.0,3800.0,4200.0,6202357],["2014-05-20",4200.0,4600.0,4100.0,4600.0,14411451],["2014-05-21",4800.0,5000.0,4700.0,5000.0,11755880],["2014-05-22",5100.0,5200.0,4700.0,4700.0,8783325],["2014-05-23",4600.0,5000.0,4600.0,5000.0,12430708],["2014-05-26",5000.0,5100.0,4700.0,5000.0,5562694],["2014-05-27",5000.0,5500.0,4900.0,5400.0,11742410],["2014-05-28",5400.0,5600.0,5100.0,5300.0,9770552],["2014-05-29",5300.0,5500.0,5100.0,5100.0,9349401],["2014-05-30",5100.0,5300.0,5000.0,5000.0,7940833],["2014-06-02",5100.0,5300.0,4900.0,5100.0,9300262],["2014-06-03",5100.0,5300.0,5100.0,5100.0,3240976],["2014-06-04",5100.0,5200.0,4800.0,4900.0,7932279],["2014-06-05",4900.0,5200.0,4800.0,5200.0,5733274],["2014-06-06",5200.0,5300.0,5100.0,5300.0,4971050],["2014-06-09",5000.0,5000.0,4800.0,4800.0,5575774],["2014-06-10",4400.0,4400.0,4400.0,4400.0,1069568],["2014-06-11",4000.0,4400.0,4000.0,4200.0,25707615],["2014-06-12",4300.0,4400.0,4200.0,4300.0,3446715],["2014-06-13",4300.0,4300.0,4100.0,4200.0,3832126],["2014-06-16",4200.0,4400.0,4100.0,4300.0,6985448],["2014-06-17",4300.0,4400.0,4200.0,4300.0,4248636],["2014-06-18",4300.0,4400.0,4200.0,4200.0,5766965],["2014-06-19",4200.0,4300.0,3900.0,4200.0,7603370],["2014-06-20",4200.0,4300.0,4100.0,4100.0,1082306],["2014-06-23",4100.0,4200.0,4000.0,4000.0,2163547],["2014-06-24",4000.0,4400.0,4000.0,4400.0,12282925],["2014-06-25",4500.0,4700.0,4400.0,4500.0,6927855],["2014-06-26",4500.0,4500.0,4300.0,4300.0,3767290],["2014-06-27",4300.0,4400.0,4200.0,4300.0,5023595],["2014-06-30",4300.0,4400.0,4200.0,4200.0,4643981],["2014-07-01",4200.0,4400.0,4200.0,4300.0,3951986],["2014-07-02",4300.0,4500.0,4300.0,4400.0,4719268],["2014-07-03",4400.0,4600.0,4400.0,4500.0,5570715],["2014-07-04",4500.0,4600.0,4400.0,4400.0,7427047],["2014-07-07",4400.0,4500.0,4300.0,4400.0,3341729],["2014-07-08",4400.0,4500.0,4300.0,4500.0,4030622],["2014-07-09",4500.0,4800.0,4500.0,4700.0,13354861],["2014-07-10",4700.0,4700.0,4400.0,4500.0,6788859],["2014-07-11",4500.0,4700.0,4400.0,4600.0,6159437],["2014-07-14",4600.0,4700.0,4500.0,4600.0,3922057],["2014-07-15",4600.0,4700.0,4500.0,4600.0,3476652],["2014-07-16",4700.0,4900.0,4600.0,4600.0,11766254],["2014-07-17",4600.0,4700.0,4500.0,4600.0,3733417],["2014-07-18",4600.0,4600.0,4500.0,4600.0,3418981],["2014-07-21",4600.0,4700.0,4400.0,4500.0,6477977],["2014-07-22",4500.0,4600.0,4400.0,4500.0,2666663],["2014-07-23",4500.0,4500.0,4300.0,4400.0,4834499],["2014-07-24",4300.0,4600.0,4300.0,4400.0,6912961],["2014-07-25",4400.0,4600.0,4400.0,4400.0,3981925],["2014-07-28",4400.0,4500.0,4200.0,4300.0,5571261],["2014-07-29",4300.0,4400.0,4200.0,4400.0,2682173],["2014-07-30",4400.0,4400.0,4200.0,4300.0,2208033],["2014-07-31",4300.0,4400.0,4200.0,4300.0,1952280],["2014-08-01",4400.0,4700.0,4400.0,4500.0,14461975],["2014-08-04",4500.0,4600.0,4400.0,4500.0,3055026],["2014-08-05",4500.0,4800.0,4500.0,4700.0,7703242],["2014-08-06",4700.0,4800.0,4600.0,4600.0,7641640],["2014-08-07",4700.0,4700.0,4500.0,4700.0,5371774],["2014-08-08",4700.0,4900.0,4700.0,4700.0,10141459],["2014-08-11",4800.0,4800.0,4600.0,4600.0,5308817],["2014-08-12",4600.0,4700.0,4500.0,4600.0,3396540],["2014-08-13",4600.0,4700.0,4500.0,4600.0,6977625],["2014-08-14",4600.0,4800.0,4600.0,4600.0,7978578],["2014-08-15",4700.0,5000.0,4600.0,5000.0,24367072],["2014-08-18",4700.0,4900.0,4500.0,4700.0,10903464],["2014-08-19",4700.0,4900.0,4700.0,4800.0,7265513],["2014-08-20",4800.0,4800.0,4600.0,4700.0,5789750],["2014-08-21",4700.0,5000.0,4700.0,4800.0,9719703],["2014-08-22",4700.0,4900.0,4700.0,4800.0,6114981],["2014-08-25",4800.0,5200.0,4800.0,5000.0,13869434],["2014-08-26",5200.0,5200.0,5000.0,5100.0,9060188],["2014-08-27",5300.0,5600.0,4600.0,5600.0,22414465],["2014-08-28",6000.0,6000.0,5500.0,5700.0,8710564],["2014-08-29",5700.0,5800.0,5500.0,5700.0,10453699],["2014-09-03",5600.0,5900.0,5600.0,5700.0,10502304],["2014-09-04",5600.0,5900.0,5500.0,5700.0,12988994],["2014-09-05",5800.0,6100.0,5700.0,6100.0,11844479],["2014-09-08",6100.0,6500.0,6100.0,6300.0,10007539],["2014-09-09",6500.0,6500.0,5700.0,5700.0,17561483],["2014-09-10",5800.0,6200.0,5600.0,6100.0,15787097],["2014-09-11",6100.0,6400.0,6000.0,6200.0,6954366],["2014-09-12",6200.0,6500.0,6100.0,6400.0,9795096],["2014-09-15",6400.0,6700.0,6200.0,6300.0,14918151],["2014-09-16",6200.0,6400.0,6000.0,6400.0,8802427],["2014-09-17",6400.0,6600.0,6300.0,6300.0,15308796],["2014-09-18",6300.0,6400.0,6000.0,6000.0,12353494],["2014-09-19",6000.0,6400.0,5900.0,6300.0,8833252],["2014-09-22",6300.0,6400.0,6100.0,6100.0,10386523],["2014-09-23",6100.0,6300.0,6000.0,6200.0,6999878],["2014-09-24",6300.0,6400.0,6200.0,6300.0,8280902],["2014-09-25",6300.0,6600.0,6300.0,6600.0,14916149],["2014-09-26",6700.0,7100.0,6700.0,6900.0,17443834],["2014-09-29",7000.0,7000.0,6800.0,6900.0,8193407],["2014-09-30",6800.0,7000.0,6700.0,6800.0,7741178],["2014-10-01",6900.0,7000.0,6800.0,6900.0,7182010],["2014-10-02",6900.0,7000.0,6600.0,6700.0,18029646],["2014-10-03",6700.0,6800.0,6500.0,6500.0,12263225],["2014-10-06",6600.0,6700.0,6500.0,6600.0,5791980],["2014-10-07",6600.0,6700.0,6500.0,6500.0,5200753],["2014-10-08",6600.0,6700.0,6400.0,6600.0,12759838],["2014-10-09",6600.0,6700.0,6500.0,6500.0,3889093],["2014-10-10",6500.0,6800.0,6400.0,6600.0,15988729],["2014-10-13",6600.0,6700.0,6500.0,6600.0,5498342],["2014-10-14",6600.0,6800.0,6500.0,6500.0,7890909],["2014-10-15",6500.0,6500.0,6300.0,6400.0,8785779],["2014-10-16",6400.0,6500.0,5900.0,5900.0,14082499],["2014-10-17",5900.0,6200.0,5700.0,6100.0,10971544],["2014-10-20",6100.0,6200.0,5900.0,5900.0,3506743],["2014-10-21",5900.0,6100.0,5800.0,5900.0,4919572],["2014-10-22",6000.0,6300.0,5900.0,6100.0,6972352],["2014-10-23",6100.0,6200.0,5900.0,5900.0,7802096],["2014-10-24",6000.0,6100.0,5800.0,5800.0,4202472],["2014-10-27",5800.0,6000.0,5500.0,5500.0,8325530],["2014-10-28",5500.0,5900.0,5500.0,5900.0,6137030],["2014-10-29",5900.0,6100.0,5800.0,6000.0,4168455],["2014-10-30",6000.0,6000.0,5800.0,5900.0,3111972],["2014-10-31",5900.0,6100.0,5900.0,6100.0,4695115],["2014-11-03",6200.0,6200.0,6000.0,6100.0,3741103],["2014-11-04",6100.0,6200.0,6000.0,6000.0,2569266],["2014-11-05",6000.0,6300.0,5900.0,6300.0,7847144],["2014-11-06",6300.0,6600.0,6300.0,6400.0,8642793],["2014-11-07",6400.0,6500.0,6300.0,6400.0,2517355],["2014-11-10",6400.0,6500.0,6200.0,6200.0,3906944],["2014-11-11",6200.0,6500.0,6200.0,6300.0,5886893],["2014-11-12",6300.0,6500.0,6300.0,6500.0,3878603],["2014-11-13",6500.0,6600.0,6400.0,6600.0,5866789],["2014-11-14",6700.0,6700.0,6400.0,6600.0,15139371],["2014-11-17",6600.0,6700.0,6300.0,6300.0,5844764],["2014-11-18",6300.0,6400.0,6200.0,6200.0,4977630],["2014-11-19",6200.0,6300.0,6100.0,6100.0,6787690],["2014-11-20",6100.0,6400.0,6100.0,6300.0,5384370],["2014-11-21",6300.0,6400.0,6100.0,6200.0,3700477],["2014-11-24",6200.0,6200.0,6000.0,6100.0,3952510],["2014-11-25",6100.0,6300.0,6100.0,6200.0,4578760],["2014-11-26",6300.0,6500.0,6100.0,6100.0,7637371],["2014-11-27",6200.0,6400.0,6100.0,6400.0,6576118],["2014-11-28",6400.0,6500.0,6200.0,6300.0,5609871],["2014-12-01",6300.0,6500.0,6200.0,6300.0,5466699],["2014-12-02",6300.0,6400.0,6200.0,6200.0,2371667],["2014-12-03",6200.0,6400.0,6200.0,6300.0,2768841],["2014-12-04",6300.0,6400.0,6200.0,6200.0,1741480],["2014-12-05",6200.0,6300.0,6100.0,6200.0,3829683],["2014-12-08",6200.0,6200.0,5900.0,6000.0,9341859],["2014-12-09",6000.0,6000.0,5500.0,5500.0,11099988],["2014-12-10",5600.0,5900.0,5400.0,5800.0,3201067],["2014-12-11",5800.0,5800.0,5600.0,5700.0,2693578],["2014-12-12",5700.0,5800.0,5500.0,5700.0,2542232],["2014-12-15",5700.0,5800.0,5600.0,5600.0,1845935],["2014-12-16",5600.0,5600.0,5400.0,5400.0,4023244],["2014-12-17",5400.0,5500.0,4900.0,5000.0,6775566],["2014-12-18",5000.0,5400.0,5000.0,5400.0,3998985],["2014-12-19",5400.0,5400.0,5000.0,5000.0,3390315],["2014-12-22",5100.0,5200.0,5000.0,5100.0,3667560],["2014-12-23",5100.0,5100.0,5000.0,5000.0,1747390],["2014-12-24",5000.0,5100.0,4900.0,4900.0,2517599],["2014-12-25",4900.0,4900.0,4500.0,4500.0,4695360],["2014-12-26",4400.0,4500.0,4100.0,4100.0,11502556],["2014-12-29",4000.0,4400.0,4000.0,4200.0,3537087],["2014-12-30",4200.0,4400.0,4100.0,4400.0,2957607],["2014-12-31",4400.0,4800.0,4400.0,4800.0,8380417],["2015-01-05",4900.0,5200.0,4900.0,5200.0,8427178],["2015-01-06",5100.0,5300.0,4900.0,5200.0,5577450],["2015-01-07",5200.0,5300.0,5000.0,5000.0,4575155],["2015-01-08",5000.0,5200.0,4900.0,5000.0,2845052],["2015-01-09",5000.0,5200.0,4900.0,5100.0,3004510],["2015-01-12",5100.0,5100.0,4900.0,4900.0,2391947],["2015-01-13",4900.0,5100.0,4800.0,4900.0,2214779],["2015-01-14",5000.0,5100.0,4500.0,5000.0,3407472],["2015-01-15",5100.0,5200.0,5000.0,5100.0,3497765],["2015-01-16",5100.0,5200.0,5000.0,5000.0,2389758],["2015-01-19",5100.0,5100.0,4900.0,5000.0,2335523],["2015-01-20",4900.0,5100.0,4900.0,4900.0,1896786],["2015-01-21",5000.0,5100.0,4800.0,4900.0,2280150],["2015-01-22",4900.0,5000.0,4800.0,4900.0,2584520],["2015-01-23",4900.0,5000.0,4900.0,4900.0,1975943],["2015-01-26",5000.0,5100.0,4900.0,5000.0,2515775],["2015-01-27",5000.0,5000.0,4800.0,4800.0,1862636],["2015-01-28",4800.0,4900.0,4700.0,4800.0,1437094],["2015-01-29",4900.0,4900.0,4600.0,4700.0,2165097],["2015-01-30",4700.0,4800.0,4600.0,4600.0,1436159],["2015-02-02",4600.0,4700.0,4400.0,4400.0,2062180],["2015-02-03",4400.0,4700.0,4300.0,4300.0,2104345],["2015-02-04",4400.0,4500.0,4300.0,4400.0,1200940],["2015-02-05",4400.0,4600.0,4400.0,4500.0,866200],["2015-02-06",4500.0,4600.0,4500.0,4500.0,972305],["2015-02-09",4500.0,4600.0,4400.0,4500.0,950424],["2015-02-10",4500.0,4500.0,4300.0,4500.0,2179030],["2015-02-11",4400.0,4500.0,4400.0,4500.0,608040],["2015-02-12",4500.0,4600.0,4500.0,4600.0,956900],["2015-02-13",4600.0,4700.0,4500.0,4700.0,1915710],["2015-02-24",4900.0,5100.0,4900.0,5100.0,1736908],["2015-02-25",5500.0,5600.0,5300.0,5300.0,8922299],["2015-02-26",5400.0,5400.0,5200.0,5300.0,3596876],["2015-02-27",5300.0,5300.0,5100.0,5200.0,2199843],["2015-03-02",5200.0,5200.0,5000.0,5100.0,2091810],["2015-03-03",5100.0,5300.0,5100.0,5300.0,2909555],["2015-03-04",5300.0,5300.0,5200.0,5300.0,2869783],["2015-03-05",5300.0,5400.0,5200.0,5300.0,2831012],["2015-03-06",5300.0,5300.0,5100.0,5300.0,1615959],["2015-03-09",5200.0,5300.0,5100.0,5100.0,1786946],["2015-03-10",5100.0,5200.0,5000.0,5200.0,1318185],["2015-03-11",5200.0,5200.0,5100.0,5100.0,623413],["2015-03-12",5100.0,5200.0,5000.0,5100.0,1251240],["2015-03-13",5100.0,5200.0,5000.0,5100.0,731209],["2015-03-16",5000.0,5100.0,5000.0,5000.0,1412630],["2015-03-17",5000.0,5100.0,4900.0,5000.0,1885021],["2015-03-18",5100.0,5100.0,4900.0,5000.0,547114],["2015-03-19",5000.0,5100.0,4900.0,5000.0,729910],["2015-03-20",5000.0,5000.0,4900.0,5000.0,1331416],["2015-03-23",5000.0,5100.0,4900.0,4900.0,1561582],["2015-03-24",4900.0,4900.0,4700.0,4800.0,2116290],["2015-03-25",4800.0,4900.0,4700.0,4700.0,1015642],["2015-03-26",4700.0,4800.0,4700.0,4700.0,1348086],["2015-03-27",4700.0,4800.0,4600.0,4600.0,1469980],["2015-03-30",4700.0,4700.0,4400.0,4400.0,1964780],["2015-03-31",4500.0,4700.0,4500.0,4500.0,1700554],["2015-04-01",4600.0,4700.0,4400.0,4500.0,3057330],["2015-04-02",4500.0,4600.0,4400.0,4600.0,1540856],["2015-04-03",4600.0,4600.0,4500.0,4500.0,594482],["2015-04-06",4500.0,4500.0,4300.0,4400.0,982741],["2015-04-07",4400.0,4500.0,4300.0,4500.0,1096414],["2015-04-08",4500.0,4600.0,4400.0,4400.0,798889],["2015-04-09",4400.0,4600.0,4400.0,4600.0,1343407],["2015-04-10",4600.0,4700.0,4500.0,4600.0,1756673],["2015-04-13",4600.0,4700.0,4500.0,4600.0,1246694],["2015-04-14",4600.0,4600.0,4500.0,4500.0,965294],["2015-04-15",4500.0,4700.0,4500.0,4700.0,1999963],["2015-04-16",4300.0,4800.0,4300.0,4700.0,1140562],["2015-04-17",4600.0,4700.0,4600.0,4700.0,1261202],["2015-04-20",4700.0,4700.0,4500.0,4700.0,816439],["2015-04-21",4600.0,4700.0,4600.0,4700.0,1184784],["2015-04-22",4600.0,4700.0,4500.0,4500.0,625618],["2015-04-23",4600.0,4600.0,4400.0,4500.0,866907],["2015-04-24",4600.0,4600.0,4500.0,4500.0,544210],["2015-04-27",4500.0,4500.0,4100.0,4400.0,1945689],["2015-05-04",4400.0,4400.0,4000.0,4000.0,4140080],["2015-05-05",4100.0,4200.0,3900.0,4100.0,2381951],["2015-05-06",4500.0,4500.0,3900.0,3900.0,1378902],["2015-05-07",3900.0,4100.0,3900.0,4000.0,1012339],["2015-05-08",4000.0,4200.0,4000.0,4100.0,1268197],["2015-05-11",4100.0,4100.0,4000.0,4000.0,1968986],["2015-05-12",4000.0,4100.0,3900.0,3900.0,1382803],["2015-05-13",4000.0,4100.0,3900.0,4000.0,1858140],["2015-05-14",4000.0,4100.0,3900.0,4000.0,1545977],["2015-05-15",4000.0,4000.0,3800.0,3800.0,1356706],["2015-05-18",3800.0,3800.0,3500.0,3500.0,3239900],["2015-05-19",3500.0,3600.0,3300.0,3600.0,2317335],["2015-05-20",3600.0,3900.0,3600.0,3900.0,2742315],["2015-05-21",4000.0,4000.0,3700.0,3900.0,1583323],["2015-05-22",3800.0,3900.0,3700.0,3900.0,789325],["2015-05-25",3900.0,4000.0,3800.0,3900.0,1573160],["2015-05-26",3900.0,4200.0,3900.0,4100.0,5331754],["2015-05-27",4100.0,4200.0,4000.0,4000.0,1604940],["2015-05-28",4000.0,4200.0,4000.0,4100.0,1921316],["2015-05-29",4100.0,4200.0,4000.0,4000.0,1943321],["2015-06-01",4000.0,4100.0,3900.0,4000.0,1369975],["2015-06-02",4000.0,4000.0,3800.0,3900.0,1933199],["2015-06-03",3800.0,4000.0,3800.0,3900.0,990639],["2015-06-04",3900.0,4100.0,3900.0,4000.0,1903798],["2015-06-05",4000.0,4100.0,3900.0,4100.0,2084275],["2015-06-08",4100.0,4500.0,4000.0,4200.0,9901023],["2015-06-09",4200.0,4400.0,4200.0,4300.0,5353300],["2015-06-10",4200.0,4400.0,4200.0,4400.0,2586257],["2015-06-11",4500.0,4500.0,4300.0,4400.0,3888405],["2015-06-12",4400.0,4500.0,4200.0,4300.0,4675040],["2015-06-15",4300.0,4400.0,4100.0,4200.0,5698980],["2015-06-16",4200.0,4300.0,4100.0,4100.0,2594377],["2015-06-17",4100.0,4200.0,4000.0,4100.0,2477240],["2015-06-18",4100.0,4200.0,4000.0,4100.0,1996794],["2015-06-19",4200.0,4200.0,4000.0,4000.0,1971185],["2015-06-22",4000.0,4300.0,4000.0,4100.0,3708604],["2015-06-23",4300.0,4300.0,4100.0,4100.0,1423702],["2015-06-24",4100.0,4200.0,4000.0,4200.0,1669938],["2015-06-25",4200.0,4200.0,4000.0,4000.0,3157590],["2015-06-26",4000.0,4100.0,3900.0,3900.0,1992118],["2015-06-29",3900.0,4000.0,3900.0,4000.0,570617],["2015-06-30",3900.0,4000.0,3900.0,4000.0,1271691],["2015-07-01",3900.0,4000.0,3900.0,4000.0,920978],["2015-07-02",3900.0,4000.0,3900.0,4000.0,622141],["2015-07-03",4000.0,4100.0,3900.0,4000.0,1879736],["2015-07-06",4000.0,4300.0,4000.0,4300.0,5105325],["2015-07-07",4300.0,4400.0,4100.0,4200.0,1965636],["2015-07-08",4200.0,4200.0,3900.0,4100.0,2939514],["2015-07-09",4100.0,4100.0,4000.0,4100.0,1565480],["2015-07-10",4000.0,4100.0,4000.0,4000.0,1690280],["2015-07-13",3800.0,4100.0,3800.0,4000.0,1067632],["2015-07-14",3900.0,4100.0,3900.0,3900.0,1567515],["2015-07-15",3600.0,4000.0,3600.0,3900.0,2081022],["2015-07-16",3600.0,4000.0,3600.0,3900.0,1050198],["2015-07-17",3800.0,4000.0,3800.0,3900.0,604194],["2015-07-20",3800.0,3900.0,3700.0,3800.0,2904598],["2015-07-21",3600.0,3900.0,3600.0,3700.0,1316890],["2015-07-22",3600.0,3900.0,3600.0,3800.0,2778575],["2015-07-23",3800.0,3900.0,3700.0,3700.0,1472070],["2015-07-24",3700.0,3800.0,3700.0,3700.0,607287],["2015-07-27",3600.0,3900.0,3600.0,3800.0,1901538],["2015-07-28",3500.0,3900.0,3500.0,3800.0,2041243],["2015-07-29",3800.0,3900.0,3700.0,3900.0,756201],["2015-07-30",3800.0,3900.0,3800.0,3900.0,713310],["2015-07-31",3800.0,3900.0,3800.0,3800.0,1038390],["2015-08-03",3500.0,3800.0,3500.0,3700.0,1185291],["2015-08-04",3400.0,3800.0,3400.0,3600.0,3955365],["2015-08-05",3900.0,3900.0,3600.0,3800.0,3172059],["2015-08-06",4000.0,4000.0,3700.0,3800.0,1384550],["2015-08-07",3800.0,3800.0,3600.0,3700.0,2072150],["2015-08-10",3600.0,3700.0,3600.0,3600.0,1419251],["2015-08-11",3900.0,3900.0,3600.0,3600.0,1267055],["2015-08-12",3600.0,3700.0,3500.0,3700.0,1542120],["2015-08-13",4000.0,4000.0,3600.0,3600.0,2881609],["2015-08-14",3600.0,3700.0,3500.0,3700.0,1381850],["2015-08-17",3700.0,3700.0,3500.0,3600.0,1101005],["2015-08-18",3800.0,3800.0,3500.0,3500.0,705327],["2015-08-19",3700.0,3700.0,3400.0,3600.0,2442680],["2015-08-20",3900.0,3900.0,3400.0,3500.0,4265107],["2015-08-21",3800.0,3800.0,3200.0,3300.0,1994299],["2015-08-24",3300.0,3300.0,3000.0,3000.0,2965985],["2015-08-25",2800.0,3000.0,2700.0,2900.0,2423874],["2015-08-26",3100.0,3100.0,2800.0,3100.0,2160532],["2015-08-27",3100.0,3300.0,3100.0,3200.0,1741941],["2015-08-28",3200.0,3500.0,3200.0,3400.0,1824398],["2015-08-31",3600.0,3600.0,3200.0,3200.0,1548592],["2015-09-01",3300.0,3300.0,3100.0,3200.0,873624],["2015-09-03",3200.0,3200.0,3000.0,3100.0,1467340],["2015-09-04",3100.0,3100.0,2900.0,3000.0,2177247],["2015-09-07",3000.0,3100.0,2900.0,3000.0,970330],["2015-09-08",3000.0,3200.0,3000.0,3200.0,913462],["2015-09-09",3500.0,3500.0,3000.0,3100.0,1531350],["2015-09-10",3400.0,3400.0,3000.0,3000.0,496070],["2015-09-11",3300.0,3300.0,3000.0,3100.0,2454910],["2015-09-14",3100.0,3100.0,2900.0,3000.0,1267640],["2015-09-15",3300.0,3300.0,2900.0,3000.0,1307880],["2015-09-16",3200.0,3200.0,2900.0,3000.0,432915],["2015-09-17",3200.0,3200.0,2900.0,3000.0,1486550],["2015-09-18",3100.0,3100.0,2900.0,3000.0,1610260],["2015-09-21",3000.0,3000.0,2900.0,3000.0,919700],["2015-09-22",3000.0,3200.0,3000.0,3100.0,4353202],["2015-09-23",3100.0,3200.0,3000.0,3100.0,1573371],["2015-09-24",3200.0,3200.0,3100.0,3100.0,1160249],["2015-09-25",3100.0,3100.0,3000.0,3100.0,421846],["2015-09-28",3100.0,3100.0,3000.0,3000.0,1110330],["2015-09-29",3000.0,3000.0,2900.0,3000.0,257125],["2015-09-30",3000.0,3000.0,2900.0,2900.0,922718],["2015-10-01",3000.0,3000.0,2900.0,2900.0,1161695],["2015-10-02",2900.0,3000.0,2900.0,2900.0,1433738],["2015-10-05",3000.0,3100.0,2900.0,3000.0,1251163],["2015-10-06",3100.0,3200.0,3000.0,3100.0,2493875],["2015-10-07",3100.0,3200.0,3000.0,3000.0,697571],["2015-10-08",3100.0,3100.0,3000.0,3000.0,2695922],["2015-10-09",3000.0,3300.0,3000.0,3200.0,3641573],["2015-10-12",3200.0,3200.0,3100.0,3200.0,368710],["2015-10-13",3100.0,3200.0,3000.0,3100.0,1052379],["2015-10-14",3000.0,3100.0,3000.0,3100.0,1638217],["2015-10-15",3100.0,3100.0,3000.0,3100.0,1152025],["2015-10-16",3100.0,3300.0,3100.0,3200.0,4043830],["2015-10-19",3200.0,3300.0,3200.0,3200.0,1444180],["2015-10-20",3200.0,3200.0,3100.0,3100.0,543334],["2015-10-21",3100.0,3200.0,3100.0,3200.0,479016],["2015-10-22",3100.0,3200.0,3000.0,3100.0,1036518],["2015-10-23",3100.0,3200.0,3100.0,3100.0,847517],["2015-10-26",3100.0,3200.0,3000.0,3100.0,1002867],["2015-10-27",3100.0,3100.0,3000.0,3100.0,5997621],["2015-10-28",3200.0,3200.0,3000.0,3100.0,463880],["2015-10-29",3100.0,3200.0,3000.0,3000.0,661007],["2015-10-30",3100.0,3200.0,3000.0,3100.0,1191990],["2015-11-02",3400.0,3400.0,3000.0,3100.0,453860],["2015-11-03",3100.0,3100.0,3000.0,3100.0,405066],["2015-11-04",3100.0,3100.0,3000.0,3100.0,956015],["2015-11-05",3100.0,3100.0,3000.0,3000.0,1631478],["2015-11-06",3000.0,3100.0,2900.0,2900.0,1494958],["2015-11-09",2800.0,3100.0,2800.0,3000.0,726964],["2015-11-10",3000.0,3000.0,2900.0,3000.0,507143],["2015-11-11",3000.0,3000.0,2900.0,3000.0,518236],["2015-11-12",3000.0,3000.0,2900.0,3000.0,665830],["2015-11-13",3000.0,3000.0,2900.0,3000.0,463844],["2015-11-16",2900.0,3000.0,2900.0,2900.0,1708070],["2015-11-17",2900.0,3000.0,2900.0,2900.0,582010],["2015-11-18",2900.0,3000.0,2900.0,3000.0,398046],["2015-11-19",3000.0,3000.0,2900.0,2900.0,929072],["2015-11-20",2900.0,3100.0,2900.0,3100.0,3370330],["2015-11-23",3200.0,3200.0,3000.0,3200.0,1756162],["2015-11-24",2900.0,3200.0,2900.0,3100.0,1776369],["2015-11-25",3100.0,3400.0,3000.0,3400.0,7751594],["2015-11-26",3600.0,3700.0,3500.0,3500.0,8032573],["2015-11-27",3500.0,3700.0,3400.0,3500.0,3469575],["2015-11-30",3500.0,3500.0,3200.0,3200.0,3912696],["2015-12-01",3200.0,3300.0,3000.0,3100.0,2665350],["2015-12-02",3100.0,3300.0,3100.0,3200.0,1806428],["2015-12-03",3200.0,3300.0,3100.0,3200.0,1120100],["2015-12-04",3200.0,3200.0,3100.0,3200.0,910445],["2015-12-07",3200.0,3300.0,2900.0,3200.0,1637155],["2015-12-08",3100.0,3200.0,3100.0,3100.0,1003425],["2015-12-09",3300.0,3300.0,3100.0,3200.0,1123242],["2015-12-10",3200.0,3300.0,3100.0,3200.0,1339714],["2015-12-11",3100.0,3200.0,3100.0,3200.0,755601],["2015-12-14",3100.0,3200.0,3000.0,3200.0,1828816],["2015-12-15",3200.0,3200.0,3100.0,3200.0,447380],["2015-12-16",3200.0,3200.0,3100.0,3100.0,1446251],["2015-12-17",3100.0,3200.0,3000.0,3100.0,840890],["2015-12-18",3000.0,3100.0,3000.0,3000.0,329056],["2015-12-21",3100.0,3300.0,3000.0,3200.0,4203155],["2015-12-22",3500.0,3500.0,3200.0,3200.0,966543],["2015-12-23",3200.0,3300.0,3100.0,3100.0,548700],["2015-12-24",3100.0,3300.0,3100.0,3200.0,1305173],["2015-12-25",3200.0,3200.0,3100.0,3100.0,985215],["2015-12-28",3100.0,3200.0,3100.0,3100.0,1898095],["2015-12-29",3100.0,3200.0,3000.0,3100.0,1241839],["2015-12-30",3400.0,3400.0,3100.0,3100.0,848225],["2015-12-31",3100.0,3200.0,3100.0,3100.0,740638],["2016-01-04",3200.0,3200.0,3100.0,3100.0,1811646],["2016-01-05",3400.0,3400.0,3000.0,3100.0,792004],["2016-01-06",3200.0,3200.0,3000.0,3200.0,879284],["2016-01-07",3500.0,3500.0,3000.0,3000.0,1953300],["2016-01-08",3100.0,3100.0,2900.0,2900.0,3318070],["2016-01-11",2900.0,3000.0,2900.0,2900.0,1051642],["2016-01-12",2800.0,3000.0,2800.0,3000.0,1149826],["2016-01-13",3000.0,3000.0,2900.0,2900.0,692187],["2016-01-14",2900.0,2900.0,2700.0,2700.0,3862525],["2016-01-15",2700.0,2800.0,2700.0,2700.0,893795],["2016-01-18",2700.0,2800.0,2500.0,2500.0,3315710],["2016-01-19",2600.0,2700.0,2500.0,2700.0,1463340],["2016-01-20",2600.0,2700.0,2500.0,2500.0,1653325],["2016-01-21",2600.0,2600.0,2400.0,2500.0,1949840],["2016-01-22",2600.0,2600.0,2400.0,2600.0,1487120],["2016-01-25",2600.0,2800.0,2600.0,2800.0,2813341],["2016-01-26",2800.0,2800.0,2600.0,2700.0,1378458],["2016-01-27",2700.0,2800.0,2600.0,2700.0,1239876],["2016-01-28",2700.0,2800.0,2600.0,2700.0,1496050],["2016-01-29",2700.0,2900.0,2700.0,2700.0,2061920],["2016-02-01",2800.0,2900.0,2700.0,2800.0,868235],["2016-02-02",2800.0,2800.0,2700.0,2700.0,910110],["2016-02-03",2700.0,2800.0,2600.0,2700.0,477120],["2016-02-04",2800.0,2900.0,2700.0,2700.0,1056406],["2016-02-05",2700.0,2800.0,2700.0,2800.0,414120],["2016-02-15",3000.0,3000.0,2600.0,2700.0,1735310],["2016-02-16",2700.0,2800.0,2700.0,2800.0,1964125],["2016-02-17",2800.0,2900.0,2800.0,2800.0,2114470],["2016-02-18",2900.0,3000.0,2800.0,3000.0,7315480],["2016-02-19",3000.0,3100.0,2900.0,3000.0,1160639],["2016-02-22",2900.0,3000.0,2900.0,3000.0,1141891],["2016-02-23",3000.0,3100.0,2900.0,3000.0,1429114],["2016-02-24",2900.0,3000.0,2900.0,3000.0,1266765],["2016-02-25",2900.0,3000.0,2800.0,2800.0,1577670],["2016-02-26",2800.0,2900.0,2800.0,2900.0,1498074],["2016-02-29",2900.0,2900.0,2800.0,2900.0,431400],["2016-03-01",2800.0,3000.0,2800.0,2900.0,1799055],["2016-03-02",2900.0,3000.0,2900.0,2900.0,1483711],["2016-03-03",2900.0,3000.0,2800.0,2900.0,727960],["2016-03-04",2900.0,2900.0,2800.0,2900.0,849476],["2016-03-07",2900.0,3000.0,2900.0,2900.0,1618242],["2016-03-08",2900.0,3000.0,2800.0,2900.0,1192180],["2016-03-09",2900.0,2900.0,2800.0,2900.0,180515],["2016-03-10",2800.0,3000.0,2800.0,2900.0,1593926],["2016-03-11",2900.0,2900.0,2800.0,2900.0,554928],["2016-03-14",2900.0,3000.0,2800.0,2900.0,1452010],["2016-03-15",2900.0,2900.0,2800.0,2800.0,935893],["2016-03-16",2900.0,2900.0,2800.0,2800.0,1094508],["2016-03-17",2900.0,3000.0,2800.0,2900.0,4381791],["2016-03-18",2900.0,3000.0,2800.0,2800.0,1296904],["2016-03-21",2900.0,2900.0,2800.0,2900.0,336254],["2016-03-22",2900.0,2900.0,2800.0,2800.0,1329118],["2016-03-23",2900.0,2900.0,2700.0,2800.0,1046232],["2016-03-24",2800.0,2900.0,2700.0,2800.0,939225],["2016-03-25",2800.0,2900.0,2700.0,2800.0,997822],["2016-03-28",2800.0,2800.0,2700.0,2800.0,383817],["2016-03-29",2800.0,2800.0,2700.0,2700.0,911838],["2016-03-30",2700.0,2800.0,2600.0,2800.0,830630],["2016-03-31",2800.0,2800.0,2700.0,2700.0,878720],["2016-04-01",2700.0,2700.0,2500.0,2600.0,1519630],["2016-04-04",2600.0,2700.0,2500.0,2500.0,611179],["2016-04-05",2500.0,2700.0,2500.0,2600.0,910940],["2016-04-06",2600.0,2700.0,2600.0,2700.0,475527],["2016-04-07",2700.0,2800.0,2600.0,2700.0,914250],["2016-04-08",2700.0,2700.0,2600.0,2600.0,499156],["2016-04-11",2600.0,2800.0,2600.0,2700.0,1244539],["2016-04-12",2700.0,2800.0,2600.0,2700.0,1554715],["2016-04-13",2500.0,2700.0,2500.0,2700.0,690200],["2016-04-14",2700.0,2700.0,2600.0,2700.0,266519],["2016-04-15",2600.0,2700.0,2600.0,2600.0,3276466],["2016-04-19",2600.0,2700.0,2500.0,2600.0,1420079],["2016-04-20",2600.0,2700.0,2500.0,2600.0,640366],["2016-04-21",2600.0,2700.0,2500.0,2600.0,1652664],["2016-04-22",2600.0,2700.0,2500.0,2600.0,1129641],["2016-04-25",2700.0,2700.0,2500.0,2600.0,586335],["2016-04-26",2600.0,2600.0,2500.0,2500.0,1406280],["2016-04-27",2600.0,2700.0,2500.0,2700.0,5608908],["2016-04-28",2800.0,2800.0,2600.0,2700.0,1165154],["2016-04-29",2700.0,2700.0,2600.0,2700.0,1624489],["2016-05-04",2600.0,2700.0,2500.0,2600.0,1992255],["2016-05-05",2600.0,2700.0,2500.0,2600.0,1707287],["2016-05-06",2600.0,2600.0,2500.0,2500.0,385120],["2016-05-09",2600.0,2700.0,2500.0,2500.0,1803158],["2016-05-10",2500.0,2600.0,2500.0,2600.0,1031800],["2016-05-11",2600.0,2600.0,2500.0,2500.0,230115],["2016-05-12",2500.0,2600.0,2500.0,2600.0,749916],["2016-05-13",2500.0,2600.0,2500.0,2500.0,692419],["2016-05-16",2500.0,2600.0,2500.0,2500.0,874270],["2016-05-17",2600.0,2600.0,2500.0,2600.0,521117],["2016-05-18",2600.0,2600.0,2500.0,2500.0,1210015],["2016-05-19",2500.0,2600.0,2400.0,2500.0,1626903],["2016-05-20",2500.0,2600.0,2500.0,2500.0,1039925],["2016-05-23",2500.0,2500.0,2400.0,2500.0,992444],["2016-05-24",2500.0,2500.0,2400.0,2500.0,300400],["2016-05-25",2500.0,2600.0,2400.0,2400.0,2988208],["2016-05-26",2400.0,2500.0,2400.0,2500.0,1025484],["2016-05-27",2500.0,2500.0,2400.0,2500.0,460273],["2016-05-30",2500.0,2500.0,2400.0,2500.0,738780],["2016-05-31",2500.0,2500.0,2400.0,2400.0,846990],["2016-06-01",2500.0,2600.0,2500.0,2600.0,2052503],["2016-06-02",2600.0,2600.0,2500.0,2600.0,1052471],["2016-06-03",2500.0,2600.0,2500.0,2600.0,600785],["2016-06-06",2600.0,2600.0,2500.0,2500.0,772084],["2016-06-07",2500.0,2600.0,2500.0,2500.0,1270582],["2016-06-08",2500.0,2600.0,2500.0,2500.0,1261130],["2016-06-09",2500.0,2600.0,2500.0,2500.0,942932],["2016-06-10",2500.0,2500.0,2400.0,2500.0,778230],["2016-06-13",2500.0,2500.0,2400.0,2500.0,555806],["2016-06-14",2500.0,2500.0,2400.0,2500.0,547884],["2016-06-15",2400.0,2500.0,2400.0,2500.0,689425],["2016-06-16",2500.0,2500.0,2400.0,2400.0,681669],["2016-06-17",2400.0,2500.0,2400.0,2400.0,2079126],["2016-06-20",2400.0,2400.0,2300.0,2400.0,571706],["2016-06-21",2400.0,2400.0,2300.0,2400.0,552944],["2016-06-22",2300.0,2400.0,2300.0,2300.0,1003770],["2016-06-23",2300.0,2400.0,2200.0,2300.0,1658569],["2016-06-24",2400.0,2400.0,2100.0,2300.0,3848430],["2016-06-27",2300.0,2300.0,2100.0,2100.0,1185536],["2016-06-28",2100.0,2200.0,2000.0,2200.0,1372570],["2016-06-29",2200.0,2300.0,2200.0,2200.0,708211],["2016-06-30",2200.0,2300.0,2100.0,2200.0,463881],["2016-07-01",2100.0,2200.0,2100.0,2200.0,661695],["2016-07-04",2200.0,2200.0,2100.0,2200.0,362580],["2016-07-05",2200.0,2300.0,2100.0,2200.0,1563045],["2016-07-06",2200.0,2200.0,2100.0,2200.0,376279],["2016-07-07",2200.0,2200.0,2100.0,2200.0,705959],["2016-07-08",2100.0,2200.0,2100.0,2100.0,425870],["2016-07-11",2100.0,2200.0,2000.0,2100.0,1454765],["2016-07-12",2100.0,2100.0,2000.0,2100.0,946453],["2016-07-13",2000.0,2200.0,2000.0,2100.0,1234855],["2016-07-14",2100.0,2200.0,2000.0,2200.0,839080],["2016-07-15",2200.0,2300.0,2100.0,2200.0,1804320],["2016-07-18",2200.0,2300.0,2100.0,2200.0,944900],["2016-07-19",2200.0,2300.0,2200.0,2300.0,1451034],["2016-07-20",2200.0,2300.0,2100.0,2100.0,1520511],["2016-07-21",2100.0,2200.0,2100.0,2200.0,608510],["2016-07-22",2100.0,2200.0,2100.0,2100.0,1268191],["2016-07-25",2100.0,2100.0,2000.0,2100.0,487591],["2016-07-26",2100.0,2100.0,2000.0,2000.0,1089430],["2016-07-27",2000.0,2100.0,1900.0,2000.0,1244784],["2016-07-28",2000.0,2000.0,1900.0,2000.0,383351],["2016-07-29",2000.0,2000.0,1900.0,2000.0,511292],["2016-08-01",2000.0,2100.0,2000.0,2000.0,669865],["2016-08-02",2000.0,2000.0,1900.0,2000.0,481440],["2016-08-03",2000.0,2000.0,1900.0,1900.0,690970],["2016-08-04",1900.0,2000.0,1900.0,2000.0,1600901],["2016-08-05",2000.0,2100.0,1900.0,2100.0,836420],["2016-08-08",2100.0,2100.0,1900.0,2000.0,627150],["2016-08-09",2000.0,2100.0,2000.0,2000.0,684523],["2016-08-10",2000.0,2100.0,2000.0,2000.0,854534],["2016-08-11",2100.0,2100.0,2000.0,2000.0,936225],["2016-08-12",2000.0,2100.0,1900.0,2000.0,961852],["2016-08-15",2000.0,2000.0,1900.0,2000.0,550610],["2016-08-16",1900.0,2000.0,1900.0,2000.0,154414],["2016-08-17",1900.0,2000.0,1900.0,2000.0,204944],["2016-08-18",2000.0,2000.0,1900.0,1900.0,153790],["2016-08-19",1900.0,2000.0,1900.0,2000.0,110345],["2016-08-22",2000.0,2000.0,1900.0,1900.0,258317],["2016-08-23",1900.0,2000.0,1900.0,1900.0,144466],["2016-08-24",1900.0,2000.0,1900.0,1900.0,342038],["2016-08-25",1900.0,2000.0,1900.0,1900.0,566970],["2016-08-26",1900.0,2000.0,1800.0,1900.0,1013691],["2016-08-29",1900.0,1900.0,1800.0,1800.0,372667],["2016-08-30",1900.0,1900.0,1800.0,1900.0,1227798],["2016-08-31",2000.0,2000.0,1900.0,2000.0,981606],["2016-09-01",2100.0,2200.0,2000.0,2200.0,2917961],["2016-09-05",2300.0,2400.0,2200.0,2400.0,6662339],["2016-09-06",2500.0,2600.0,2400.0,2600.0,11980752],["2016-09-07",2700.0,2700.0,2500.0,2500.0,4216808],["2016-09-08",2500.0,2500.0,2400.0,2400.0,2478263],["2016-09-09",2400.0,2500.0,2400.0,2500.0,1986855],["2016-09-12",2500.0,2500.0,2300.0,2300.0,1394220],["2016-09-13",2300.0,2400.0,2200.0,2200.0,1694348],["2016-09-14",2100.0,2200.0,2000.0,2200.0,1170263],["2016-09-15",2200.0,2400.0,2200.0,2300.0,931990],["2016-09-16",2300.0,2300.0,2100.0,2200.0,6898962],["2016-09-19",2100.0,2200.0,2100.0,2100.0,1197456],["2016-09-20",2100.0,2300.0,2100.0,2200.0,914007],["2016-09-21",2300.0,2300.0,2200.0,2200.0,1256985],["2016-09-22",2200.0,2300.0,2200.0,2200.0,774940],["2016-09-23",2300.0,2300.0,2100.0,2200.0,640218],["2016-09-26",2100.0,2300.0,2100.0,2200.0,1039718],["2016-09-27",2200.0,2400.0,2200.0,2400.0,2824113],["2016-09-28",2500.0,2600.0,2400.0,2400.0,3040610],["2016-09-29",2500.0,2500.0,2300.0,2300.0,824598],["2016-09-30",2300.0,2500.0,2300.0,2500.0,2562231],["2016-10-03",2500.0,2600.0,2400.0,2600.0,4390988],["2016-10-04",2600.0,2600.0,2400.0,2500.0,2398640],["2016-10-05",2500.0,2600.0,2400.0,2500.0,3657206],["2016-10-06",2600.0,2600.0,2500.0,2500.0,1651774],["2016-10-07",2500.0,2600.0,2400.0,2500.0,3572180],["2016-10-10",2600.0,2600.0,2400.0,2500.0,1645760],["2016-10-11",2500.0,2600.0,2400.0,2400.0,1288790],["2016-10-12",2500.0,2600.0,2400.0,2600.0,4284188],["2016-10-13",2700.0,2800.0,2500.0,2600.0,2077627],["2016-10-14",2600.0,2800.0,2500.0,2700.0,3508734],["2016-10-17",2800.0,2900.0,2700.0,2900.0,4964220],["2016-10-18",3000.0,3100.0,2900.0,3100.0,4483414],["2016-10-19",3100.0,3100.0,2900.0,3000.0,3208716],["2016-10-20",2900.0,3100.0,2900.0,3000.0,2521595],["2016-10-21",3000.0,3100.0,2900.0,2900.0,2624481],["2016-10-24",2900.0,3000.0,2800.0,2800.0,2016195],["2016-10-25",2800.0,2900.0,2700.0,2800.0,2244007],["2016-10-26",2800.0,2900.0,2700.0,2700.0,2193214],["2016-10-27",2800.0,2800.0,2700.0,2800.0,702469],["2016-10-28",2800.0,2800.0,2600.0,2700.0,1727468],["2016-10-31",2700.0,2900.0,2700.0,2700.0,1533134],["2016-11-01",2800.0,2800.0,2700.0,2800.0,1160170],["2016-11-02",2800.0,2900.0,2700.0,2800.0,1288100],["2016-11-03",2800.0,2800.0,2600.0,2800.0,2151121],["2016-11-04",2700.0,2800.0,2600.0,2700.0,635140],["2016-11-07",2700.0,2800.0,2600.0,2700.0,1010055],["2016-11-08",2700.0,2800.0,2600.0,2600.0,499375],["2016-11-09",2600.0,2700.0,2500.0,2600.0,3080501],["2016-11-10",2600.0,2700.0,2500.0,2600.0,1248282],["2016-11-11",2600.0,2700.0,2500.0,2600.0,2120499],["2016-11-14",2600.0,2700.0,2500.0,2600.0,1490108],["2016-11-15",2600.0,2700.0,2500.0,2600.0,1514271],["2016-11-16",2600.0,2700.0,2600.0,2600.0,655453],["2016-11-17",2600.0,2700.0,2500.0,2600.0,1032010],["2016-11-18",2500.0,2700.0,2500.0,2600.0,1008420],["2016-11-21",2600.0,2600.0,2500.0,2600.0,207417],["2016-11-22",2600.0,2700.0,2500.0,2600.0,1079720],["2016-11-23",2600.0,2800.0,2600.0,2800.0,4612236],["2016-11-24",2800.0,2800.0,2600.0,2700.0,3140000],["2016-11-25",2700.0,2700.0,2600.0,2600.0,1377445],["2016-11-28",2600.0,2700.0,2500.0,2600.0,1568066],["2016-11-29",2600.0,2700.0,2500.0,2600.0,1123840],["2016-11-30",2600.0,2700.0,2500.0,2600.0,654256],["2016-12-01",2700.0,2800.0,2600.0,2700.0,4114260],["2016-12-02",2700.0,2800.0,2600.0,2700.0,750370],["2016-12-05",2700.0,2700.0,2600.0,2600.0,2469090],["2016-12-06",2600.0,2700.0,2400.0,2400.0,4009175],["2016-12-07",2400.0,2500.0,2400.0,2400.0,1248298],["2016-12-08",2500.0,2500.0,2400.0,2400.0,389499],["2016-12-09",2400.0,2500.0,2400.0,2400.0,6130754],["2016-12-12",2400.0,2500.0,2300.0,2300.0,2206718],["2016-12-13",2400.0,2400.0,2200.0,2300.0,2811255],["2016-12-14",2300.0,2400.0,2200.0,2400.0,981680],["2016-12-15",2300.0,2400.0,2300.0,2300.0,1595900],["2016-12-16",2300.0,2400.0,2200.0,2300.0,1125500],["2016-12-19",2300.0,2500.0,2300.0,2300.0,1284415],["2016-12-20",2300.0,2400.0,2300.0,2400.0,1095600],["2016-12-21",2400.0,2500.0,2300.0,2300.0,598750],["2016-12-22",2300.0,2400.0,2300.0,2400.0,1057610],["2016-12-23",2300.0,2400.0,2300.0,2400.0,725265],["2016-12-26",2300.0,2400.0,2300.0,2300.0,312132],["2016-12-27",2300.0,2400.0,2300.0,2400.0,191824],["2016-12-28",2400.0,2400.0,2300.0,2300.0,527620],["2016-12-29",2300.0,2400.0,2300.0,2300.0,1097224],["2016-12-30",2400.0,2400.0,2300.0,2400.0,333464],["2017-01-03",2400.0,2400.0,2300.0,2300.0,381084],["2017-01-04",2300.0,2400.0,2300.0,2400.0,1290084],["2017-01-05",2400.0,2500.0,2300.0,2400.0,1618855],["2017-01-06",2400.0,2500.0,2400.0,2400.0,438856],["2017-01-09",2400.0,2500.0,2400.0,2400.0,2667626],["2017-01-10",2400.0,2500.0,2400.0,2400.0,519167],["2017-01-11",2400.0,2500.0,2400.0,2500.0,203525],["2017-01-12",2500.0,2600.0,2400.0,2500.0,1719694],["2017-01-13",2500.0,2500.0,2400.0,2500.0,572610],["2017-01-16",2400.0,2500.0,2300.0,2300.0,5534311],["2017-01-17",2300.0,2400.0,2300.0,2300.0,487102],["2017-01-18",2400.0,2400.0,2300.0,2300.0,209294],["2017-01-19",2300.0,2400.0,2300.0,2300.0,755863],["2017-01-20",2300.0,2400.0,2300.0,2300.0,550808],["2017-01-23",2300.0,2400.0,2200.0,2300.0,1131905],["2017-01-24",2400.0,2400.0,2300.0,2400.0,645635],["2017-01-25",2400.0,2400.0,2200.0,2200.0,2575600],["2017-02-02",2200.0,2300.0,2100.0,2200.0,688323],["2017-02-03",2200.0,2300.0,2200.0,2300.0,351369],["2017-02-06",2300.0,2400.0,2200.0,2300.0,1994130],["2017-02-07",2300.0,2400.0,2200.0,2300.0,661672],["2017-02-08",2300.0,2300.0,2200.0,2300.0,446371],["2017-02-09",2300.0,2300.0,2200.0,2200.0,324261],["2017-02-10",2300.0,2400.0,2200.0,2300.0,1490565],["2017-02-13",2300.0,2400.0,2200.0,2300.0,1667644],["2017-02-14",2300.0,2400.0,2300.0,2300.0,774538],["2017-02-15",2300.0,2400.0,2200.0,2200.0,892118],["2017-02-16",2200.0,2400.0,2200.0,2400.0,3790084],["2017-02-17",2400.0,2400.0,2300.0,2300.0,1199683],["2017-02-20",2400.0,2400.0,2200.0,2300.0,1058110],["2017-02-21",2400.0,2500.0,2300.0,2500.0,7164424],["2017-02-22",2500.0,2700.0,2400.0,2400.0,2612618],["2017-02-23",2500.0,2500.0,2300.0,2400.0,1749240],["2017-02-24",2500.0,2500.0,2300.0,2400.0,1798082],["2017-02-27",2400.0,2400.0,2300.0,2300.0,1749361],["2017-02-28",2400.0,2400.0,2300.0,2300.0,571703],["2017-03-01",2300.0,2400.0,2200.0,2300.0,1956952],["2017-03-02",2400.0,2400.0,2200.0,2300.0,2974650],["2017-03-03",2300.0,2400.0,2300.0,2300.0,1455465],["2017-03-06",2400.0,2400.0,2200.0,2300.0,1669027],["2017-03-07",2300.0,2300.0,2200.0,2300.0,600463],["2017-03-08",2200.0,2300.0,2200.0,2300.0,689329],["2017-03-09",2300.0,2300.0,2200.0,2200.0,521503],["2017-03-10",2300.0,2300.0,2200.0,2300.0,699251],["2017-03-13",2200.0,2300.0,2200.0,2200.0,333315],["2017-03-14",2200.0,2400.0,2200.0,2300.0,2559592],["2017-03-15",2300.0,2400.0,2300.0,2300.0,513666],["2017-03-16",2300.0,2400.0,2300.0,2300.0,434664],["2017-03-17",2300.0,2400.0,2200.0,2300.0,955111],["2017-03-20",2300.0,2300.0,2200.0,2200.0,796115],["2017-03-21",2200.0,2300.0,2200.0,2300.0,1969857],["2017-03-22",2300.0,2300.0,2200.0,2200.0,746685],["2017-03-23",2200.0,2300.0,2200.0,2300.0,463357],["2017-03-24",2300.0,2300.0,2200.0,2200.0,1062373],["2017-03-27",2300.0,2300.0,2200.0,2300.0,771315],["2017-03-28",2300.0,2300.0,2200.0,2300.0,1037853],["2017-03-29",2200.0,2300.0,2200.0,2300.0,387320],["2017-03-30",2300.0,2300.0,2200.0,2300.0,6308145],["2017-03-31",2300.0,2300.0,2200.0,2200.0,1142910],["2017-04-03",2200.0,2300.0,2100.0,2200.0,2399099],["2017-04-04",2300.0,2300.0,2200.0,2200.0,659876],["2017-04-05",2200.0,2200.0,2200.0,2200.0,1047666],["2017-04-07",2200.0,2300.0,2100.0,2200.0,720900],["2017-04-10",2300.0,2300.0,2200.0,2200.0,679575],["2017-04-11",2200.0,2300.0,2200.0,2300.0,624482],["2017-04-12",2200.0,2300.0,2100.0,2200.0,615775],["2017-04-13",2100.0,2200.0,2100.0,2200.0,820685],["2017-04-14",2200.0,2200.0,2100.0,2100.0,1621028],["2017-04-17",2200.0,2200.0,2100.0,2100.0,825350],["2017-04-18",2000.0,2200.0,2000.0,2100.0,774748],["2017-04-19",2100.0,2100.0,2000.0,2100.0,534295],["2017-04-20",2000.0,2100.0,2000.0,2000.0,670194],["2017-04-21",2000.0,2100.0,1900.0,2000.0,1183200],["2017-04-24",2000.0,2100.0,1900.0,2000.0,779020],["2017-04-25",1900.0,2000.0,1900.0,2000.0,345776],["2017-04-26",2000.0,2000.0,1900.0,2000.0,208111],["2017-04-27",1900.0,2000.0,1800.0,2000.0,5235936],["2017-04-28",2000.0,2000.0,1900.0,1900.0,527001],["2017-05-03",2000.0,2000.0,1900.0,1900.0,661406],["2017-05-04",2000.0,2000.0,1900.0,1900.0,745438],["2017-05-05",1900.0,2000.0,1800.0,1900.0,920735],["2017-05-08",2000.0,2000.0,1800.0,1900.0,1271730],["2017-05-09",2000.0,2000.0,1800.0,2000.0,722461],["2017-05-10",2000.0,2000.0,1900.0,1900.0,274098],["2017-05-11",2000.0,2000.0,1900.0,1900.0,405455],["2017-05-12",2000.0,2000.0,1900.0,1900.0,507293],["2017-05-15",2000.0,2000.0,1900.0,2000.0,861161],["2017-05-16",2000.0,2100.0,1900.0,2000.0,3099246],["2017-05-17",2000.0,2100.0,1900.0,1900.0,1302523],["2017-05-18",1900.0,2000.0,1900.0,2000.0,2133636],["2017-05-19",2200.0,2200.0,2100.0,2200.0,3843367],["2017-05-22",2300.0,2400.0,2200.0,2300.0,9058755],["2017-05-23",2300.0,2300.0,2100.0,2200.0,1877737],["2017-05-24",2200.0,2200.0,2100.0,2200.0,963732],["2017-05-25",2200.0,2300.0,2100.0,2200.0,2784269],["2017-05-26",2200.0,2300.0,2100.0,2200.0,1624181],["2017-05-29",2200.0,2300.0,2200.0,2200.0,1330259],["2017-05-30",2200.0,2300.0,2100.0,2100.0,2277460],["2017-05-31",2100.0,2200.0,2000.0,2100.0,1295753],["2017-06-01",2200.0,2200.0,2100.0,2100.0,470292],["2017-06-02",2100.0,2200.0,2000.0,2200.0,846975],["2017-06-05",2100.0,2200.0,2100.0,2100.0,792671],["2017-06-06",2100.0,2200.0,2000.0,2100.0,820461],["2017-06-07",2100.0,2200.0,2100.0,2100.0,602990],["2017-06-08",2100.0,2100.0,2000.0,2100.0,1279996],["2017-06-09",2100.0,2100.0,2000.0,2000.0,1084974],["2017-06-12",2100.0,2100.0,2000.0,2100.0,1038495],["2017-06-13",2100.0,2100.0,1900.0,2000.0,7031655],["2017-06-14",2000.0,2100.0,2000.0,2000.0,904800],["2017-06-15",2000.0,2100.0,2000.0,2000.0,1684342],["2017-06-16",2000.0,2100.0,1900.0,2000.0,1372464],["2017-06-19",2100.0,2200.0,2000.0,2100.0,3419382],["2017-06-20",2000.0,2100.0,2000.0,2000.0,513050],["2017-06-21",2000.0,2100.0,2000.0,2000.0,1213221],["2017-06-22",2100.0,2100.0,2000.0,2000.0,547015],["2017-06-23",2100.0,2100.0,2000.0,2000.0,683965],["2017-06-26",2000.0,2100.0,2000.0,2000.0,2095958],["2017-06-27",2100.0,2100.0,2000.0,2000.0,967280],["2017-06-28",2000.0,2000.0,1900.0,2000.0,1124690],["2017-06-29",2100.0,2100.0,1900.0,2000.0,866963],["2017-06-30",2000.0,2100.0,1900.0,2100.0,780620],["2017-07-03",2100.0,2100.0,2000.0,2000.0,752933],["2017-07-04",2100.0,2200.0,2000.0,2200.0,10818663],["2017-07-05",2300.0,2400.0,2300.0,2400.0,3504445],["2017-07-06",2600.0,2600.0,2600.0,2600.0,3546254],["2017-07-07",2800.0,2800.0,2800.0,2800.0,3016000],["2017-07-10",3000.0,3000.0,2600.0,2700.0,34429529],["2017-07-11",2700.0,2700.0,2500.0,2500.0,7323716],["2017-07-12",2500.0,2700.0,2400.0,2700.0,10020346],["2017-07-13",2700.0,2800.0,2500.0,2600.0,9938991],["2017-07-14",2600.0,2800.0,2500.0,2700.0,6472812],["2017-07-17",2700.0,2700.0,2500.0,2500.0,6757798],["2017-07-18",2600.0,2600.0,2400.0,2500.0,5208653],["2017-07-19",2500.0,2600.0,2400.0,2500.0,4282076],["2017-07-20",2500.0,2600.0,2400.0,2500.0,2080324],["2017-07-21",2500.0,2600.0,2400.0,2400.0,2640804],["2017-07-24",2400.0,2400.0,2300.0,2400.0,4549276],["2017-07-25",2400.0,2400.0,2300.0,2400.0,1069428],["2017-07-26",2400.0,2600.0,2300.0,2500.0,7427746],["2017-07-27",2600.0,2600.0,2400.0,2400.0,4117770],["2017-07-28",2400.0,2600.0,2400.0,2600.0,6511770],["2017-07-31",2600.0,2600.0,2500.0,2500.0,3325587],["2017-08-01",2600.0,2700.0,2500.0,2600.0,6034769],["2017-08-02",2600.0,2600.0,2400.0,2500.0,4176692],["2017-08-03",2500.0,2600.0,2400.0,2500.0,2958780],["2017-08-04",2500.0,2600.0,2400.0,2500.0,1415930],["2017-08-07",2500.0,2600.0,2500.0,2600.0,2273750],["2017-08-08",2600.0,2800.0,2500.0,2800.0,14715774],["2017-08-09",3000.0,3000.0,2700.0,2700.0,9542269],["2017-08-10",2800.0,2800.0,2600.0,2600.0,2621533],["2017-08-11",2600.0,2700.0,2600.0,2600.0,3180550],["2017-08-14",2700.0,2700.0,2500.0,2700.0,3335810],["2017-08-15",2600.0,2700.0,2500.0,2500.0,3268915],["2017-08-16",2500.0,2700.0,2500.0,2600.0,2609219],["2017-08-17",2600.0,2600.0,2500.0,2500.0,1040426],["2017-08-18",2500.0,2600.0,2500.0,2500.0,3334570],["2017-08-21",2500.0,2600.0,2500.0,2600.0,455174],["2017-08-22",2600.0,2600.0,2400.0,2500.0,2911330],["2017-08-23",2400.0,2600.0,2400.0,2500.0,1949011],["2017-08-24",2500.0,2600.0,2400.0,2500.0,2376751],["2017-08-25",2600.0,2700.0,2500.0,2700.0,7177920],["2017-08-28",2700.0,2800.0,2500.0,2600.0,4378644],["2017-08-29",2600.0,2600.0,2500.0,2600.0,634252],["2017-08-30",2500.0,2600.0,2500.0,2500.0,778507],["2017-08-31",2500.0,2600.0,2500.0,2500.0,1419892],["2017-09-01",2500.0,2600.0,2500.0,2500.0,917385],["2017-09-05",2500.0,2600.0,2400.0,2500.0,2437446],["2017-09-06",2500.0,2600.0,2500.0,2500.0,1140418],["2017-09-07",2500.0,2600.0,2400.0,2400.0,900820],["2017-09-08",2500.0,2500.0,2400.0,2500.0,639622],["2017-09-11",2500.0,2500.0,2400.0,2500.0,536649],["2017-09-12",2500.0,2500.0,2400.0,2500.0,336766],["2017-09-13",2400.0,2500.0,2400.0,2400.0,630109],["2017-09-14",2400.0,2600.0,2400.0,2500.0,1905446],["2017-09-15",2500.0,2600.0,2400.0,2500.0,804400],["2017-09-18",2500.0,2600.0,2500.0,2500.0,1197345],["2017-09-19",2600.0,2600.0,2500.0,2500.0,1485270],["2017-09-20",2500.0,2600.0,2500.0,2500.0,1412110],["2017-09-21",2500.0,2700.0,2500.0,2700.0,12369249],["2017-09-22",2900.0,2900.0,2600.0,2600.0,7248399],["2017-09-25",2600.0,2800.0,2600.0,2800.0,7737474],["2017-09-26",3000.0,3000.0,2800.0,2800.0,10659578],["2017-09-27",2800.0,2800.0,2600.0,2700.0,4383133],["2017-09-28",2700.0,2800.0,2600.0,2600.0,2576792],["2017-09-29",2700.0,2700.0,2600.0,2700.0,1864956],["2017-10-02",2600.0,2700.0,2500.0,2500.0,8096830],["2017-10-03",2400.0,2600.0,2300.0,2400.0,8766970],["2017-10-04",2500.0,2600.0,2400.0,2600.0,2274762],["2017-10-05",2600.0,2600.0,2500.0,2500.0,703253],["2017-10-06",2500.0,2700.0,2500.0,2600.0,5754203],["2017-10-09",2600.0,2600.0,2500.0,2500.0,1263634],["2017-10-10",2600.0,2600.0,2400.0,2500.0,2752076],["2017-10-11",2500.0,2600.0,2400.0,2500.0,4368270],["2017-10-12",2600.0,2600.0,2500.0,2500.0,488297],["2017-10-13",2500.0,2600.0,2500.0,2500.0,1764134],["2017-10-16",2500.0,2600.0,2500.0,2600.0,4665640],["2017-10-17",2600.0,2600.0,2500.0,2500.0,784271],["2017-10-18",2600.0,2600.0,2500.0,2500.0,1905941],["2017-10-19",2500.0,2600.0,2500.0,2500.0,1360484],["2017-10-20",2600.0,2600.0,2400.0,2400.0,1663638],["2017-10-23",2500.0,2500.0,2400.0,2400.0,3017099],["2017-10-24",2400.0,2500.0,2300.0,2500.0,2408192],["2017-10-25",2500.0,2500.0,2400.0,2400.0,530244],["2017-10-26",2500.0,2500.0,2400.0,2400.0,1502485],["2017-10-27",2400.0,2500.0,2300.0,2300.0,1325675],["2017-10-30",2400.0,2500.0,2300.0,2300.0,1727205],["2017-10-31",2400.0,2400.0,2200.0,2300.0,2924870],["2017-11-01",2300.0,2300.0,2200.0,2200.0,1179150],["2017-11-02",2200.0,2300.0,2100.0,2200.0,2201435],["2017-11-03",2100.0,2200.0,2000.0,2100.0,4617179],["2017-11-06",2100.0,2200.0,2000.0,2200.0,1503450],["2017-11-07",2200.0,2300.0,2100.0,2100.0,1823486],["2017-11-08",2100.0,2200.0,2100.0,2100.0,1674039],["2017-11-09",2100.0,2200.0,2000.0,2100.0,1129445],["2017-11-10",2100.0,2200.0,2000.0,2100.0,1007116],["2017-11-13",2100.0,2200.0,2100.0,2100.0,1766434],["2017-11-14",2100.0,2200.0,2100.0,2100.0,348450],["2017-11-15",2100.0,2300.0,2100.0,2300.0,3118630],["2017-11-16",2500.0,2500.0,2200.0,2200.0,3599576],["2017-11-17",2200.0,2300.0,2200.0,2200.0,288490],["2017-11-20",2200.0,2300.0,2200.0,2200.0,1004663],["2017-11-21",2200.0,2300.0,2100.0,2200.0,1042633],["2017-11-22",2300.0,2300.0,2200.0,2200.0,1424472],["2017-11-23",2200.0,2300.0,2100.0,2200.0,2056527],["2017-11-24",2200.0,2300.0,2100.0,2300.0,1337029],["2017-11-27",2300.0,2400.0,2200.0,2300.0,1899818],["2017-11-28",2300.0,2400.0,2200.0,2300.0,2867526],["2017-11-29",2300.0,2400.0,2200.0,2300.0,1030866],["2017-11-30",2300.0,2300.0,2200.0,2200.0,583710],["2017-12-01",2200.0,2300.0,2200.0,2200.0,820475],["2017-12-04",2300.0,2400.0,2300.0,2400.0,5102124],["2017-12-05",2500.0,2500.0,2300.0,2300.0,2505870],["2017-12-06",2300.0,2400.0,2200.0,2300.0,1233542],["2017-12-07",2300.0,2400.0,2200.0,2300.0,872940],["2017-12-08",2300.0,2400.0,2200.0,2200.0,1097267],["2017-12-11",2200.0,2400.0,2200.0,2300.0,5833821],["2017-12-12",2400.0,2400.0,2200.0,2400.0,2508298],["2017-12-13",2400.0,2500.0,2300.0,2400.0,1771316],["2017-12-14",2400.0,2500.0,2300.0,2400.0,2964063],["2017-12-15",2400.0,2600.0,2400.0,2400.0,6785263],["2017-12-18",2400.0,2500.0,2300.0,2500.0,2729076],["2017-12-19",2500.0,2500.0,2300.0,2500.0,2721188],["2017-12-20",2400.0,2600.0,2300.0,2400.0,6630922],["2017-12-21",2400.0,2500.0,2400.0,2400.0,1157429],["2017-12-22",2400.0,2500.0,2300.0,2400.0,2141800],["2017-12-25",2400.0,2400.0,2300.0,2300.0,1846568],["2017-12-26",2200.0,2300.0,2200.0,2200.0,3614743],["2017-12-27",2200.0,2300.0,2200.0,2200.0,3054900],["2017-12-28",2300.0,2300.0,2200.0,2200.0,904461],["2017-12-29",2300.0,2400.0,2200.0,2300.0,2929821],["2018-01-02",2300.0,2400.0,2300.0,2300.0,2082994],["2018-01-03",2300.0,2400.0,2200.0,2300.0,1408144],["2018-01-04",2300.0,2400.0,2200.0,2300.0,2697991],["2018-01-05",2300.0,2400.0,2300.0,2300.0,2150638],["2018-01-08",2400.0,2500.0,2300.0,2500.0,10537415],["2018-01-09",2600.0,2700.0,2500.0,2700.0,17122242],["2018-01-10",2800.0,2800.0,2600.0,2600.0,6304216],["2018-01-11",2600.0,2700.0,2500.0,2600.0,5942465],["2018-01-12",2700.0,2800.0,2500.0,2600.0,6782572],["2018-01-15",2600.0,2700.0,2500.0,2600.0,2252753],["2018-01-16",2600.0,2600.0,2400.0,2600.0,3898315],["2018-01-17",2600.0,2600.0,2400.0,2400.0,3291349],["2018-01-18",2400.0,2600.0,2300.0,2500.0,7034211],["2018-01-19",2500.0,2600.0,2400.0,2400.0,2333425],["2018-01-22",2500.0,2600.0,2400.0,2600.0,4629459],["2018-01-23",2600.0,2600.0,2500.0,2500.0,2892508],["2018-01-24",2500.0,2600.0,2500.0,2600.0,2592335],["2018-01-25",2600.0,2600.0,2500.0,2500.0,6326501],["2018-01-26",2500.0,2600.0,2400.0,2500.0,2341509],["2018-01-29",2500.0,2600.0,2400.0,2500.0,1189960],["2018-01-30",2500.0,2500.0,2400.0,2400.0,1827129],["2018-01-31",2400.0,2400.0,2200.0,2300.0,4774083],["2018-02-01",2300.0,2400.0,2200.0,2300.0,3211984],["2018-02-02",2200.0,2300.0,2200.0,2200.0,1355069],["2018-02-05",2200.0,2300.0,2100.0,2100.0,3632279],["2018-02-06",2100.0,2200.0,1900.0,2000.0,5815600],["2018-02-07",2000.0,2200.0,2000.0,2200.0,3244944],["2018-02-08",2200.0,2200.0,2000.0,2100.0,1578142],["2018-02-09",2000.0,2100.0,1900.0,2000.0,2230308],["2018-02-12",2000.0,2200.0,2000.0,2100.0,2365424],["2018-02-13",2200.0,2200.0,2100.0,2100.0,1353825],["2018-02-21",2100.0,2200.0,2100.0,2200.0,1122235],["2018-02-22",2200.0,2200.0,2000.0,2100.0,2142915],["2018-02-23",2100.0,2200.0,2000.0,2100.0,1404828],["2018-02-26",2100.0,2200.0,2100.0,2100.0,1421313],["2018-02-27",2100.0,2200.0,2100.0,2200.0,4484120],["2018-02-28",2200.0,2400.0,2200.0,2400.0,8336765],["2018-03-01",2500.0,2500.0,2300.0,2300.0,4463213],["2018-03-02",2300.0,2400.0,2200.0,2200.0,2597109],["2018-03-05",2300.0,2300.0,2200.0,2200.0,2072832],["2018-03-06",2200.0,2300.0,2200.0,2300.0,1580670],["2018-03-07",2300.0,2400.0,2200.0,2300.0,3662657],["2018-03-08",2300.0,2400.0,2200.0,2300.0,3088200],["2018-03-09",2300.0,2400.0,2200.0,2300.0,1764420],["2018-03-12",2300.0,2400.0,2200.0,2200.0,1601829],["2018-03-13",2200.0,2400.0,2200.0,2200.0,2157772],["2018-03-14",2200.0,2300.0,2200.0,2200.0,759668],["2018-03-15",2200.0,2300.0,2200.0,2200.0,2930743],["2018-03-16",2200.0,2300.0,2100.0,2200.0,2666808],["2018-03-19",2200.0,2300.0,2200.0,2200.0,1804054],["2018-03-20",2200.0,2300.0,2100.0,2100.0,1533978],["2018-03-21",2100.0,2300.0,2100.0,2200.0,1602009],["2018-03-22",2300.0,2300.0,2100.0,2200.0,1272118],["2018-03-23",2100.0,2200.0,2100.0,2200.0,1904081],["2018-03-26",2200.0,2200.0,2100.0,2200.0,898891],["2018-03-27",2100.0,2200.0,2100.0,2100.0,1181058],["2018-03-28",2200.0,2200.0,2100.0,2100.0,296885],["2018-03-29",2100.0,2200.0,2000.0,2000.0,1847970],["2018-03-30",2000.0,2200.0,2000.0,2100.0,652000],["2018-04-02",2100.0,2200.0,2100.0,2100.0,548100],["2018-04-03",2100.0,2200.0,2000.0,2100.0,1736300],["2018-04-04",2100.0,2200.0,2000.0,2000.0,1587605],["2018-04-05",2000.0,2100.0,2000.0,2100.0,2122900],["2018-04-06",2100.0,2100.0,2000.0,2100.0,742900],["2018-04-09",2100.0,2100.0,2000.0,2000.0,555900],["2018-04-10",2000.0,2100.0,2000.0,2000.0,1907100],["2018-04-11",2000.0,2100.0,1900.0,2000.0,2014100],["2018-04-12",2000.0,2100.0,2000.0,2100.0,682475],["2018-04-13",2100.0,2100.0,2000.0,2000.0,1333800],["2018-04-16",2000.0,2000.0,1900.0,2000.0,972240],["2018-04-17",2100.0,2100.0,1900.0,2000.0,999500],["2018-04-18",2000.0,2100.0,1900.0,2100.0,744300],["2018-04-19",2100.0,2100.0,2000.0,2000.0,1419500],["2018-04-20",2000.0,2000.0,1900.0,2000.0,692700],["2018-04-23",2000.0,2000.0,1900.0,1900.0,760300],["2018-04-24",1900.0,1900.0,1900.0,1900.0,0],["2018-04-26",1900.0,1900.0,1900.0,1900.0,0],["2018-04-27",1800.0,1800.0,1800.0,1800.0,288100],["2018-05-02",1800.0,1800.0,1800.0,1800.0,0],["2018-05-03",1800.0,1800.0,1800.0,1800.0,0],["2018-05-04",1700.0,1900.0,1700.0,1800.0,12606000],["2018-05-07",1900.0,1900.0,1800.0,1900.0,496000],["2018-05-08",2000.0,2000.0,1900.0,2000.0,3821900],["2018-05-09",2000.0,2100.0,1900.0,1900.0,4061900],["2018-05-10",1900.0,2000.0,1800.0,1900.0,1650000],["2018-05-11",1900.0,1900.0,1800.0,1800.0,618300],["2018-05-14",1800.0,1900.0,1800.0,1800.0,887600],["2018-05-15",1900.0,1900.0,1700.0,1900.0,1841250],["2018-05-16",1900.0,1900.0,1800.0,1800.0,1799200],["2018-05-17",1800.0,1900.0,1800.0,1900.0,660000],["2018-05-18",1900.0,1900.0,1800.0,1800.0,378300],["2018-05-21",1800.0,1900.0,1700.0,1800.0,1266200],["2018-05-22",1800.0,1800.0,1700.0,1700.0,1799600],["2018-05-23",1700.0,1800.0,1600.0,1700.0,2205100],["2018-05-24",1800.0,1800.0,1600.0,1700.0,887105],["2018-05-25",1700.0,1700.0,1600.0,1700.0,426800],["2018-05-28",1700.0,1700.0,1600.0,1600.0,1528300],["2018-05-29",1600.0,1700.0,1500.0,1600.0,3078900],["2018-05-30",1600.0,1600.0,1500.0,1600.0,588600],["2018-05-31",1600.0,1600.0,1500.0,1600.0,958800],["2018-06-01",1500.0,1700.0,1500.0,1600.0,2079650],["2018-06-04",1600.0,1700.0,1500.0,1500.0,511100],["2018-06-05",1500.0,1600.0,1500.0,1600.0,2065100],["2018-06-06",1700.0,1700.0,1500.0,1600.0,1448400],["2018-06-07",1600.0,1700.0,1500.0,1600.0,834200],["2018-06-08",1600.0,1600.0,1500.0,1500.0,372300],["2018-06-11",1500.0,1600.0,1500.0,1500.0,1665600],["2018-06-12",1500.0,1500.0,1400.0,1500.0,2316600],["2018-06-13",1500.0,1600.0,1400.0,1500.0,1030716],["2018-06-14",1500.0,1600.0,1400.0,1500.0,1166700],["2018-06-15",1400.0,1500.0,1400.0,1400.0,204500],["2018-06-18",1400.0,1500.0,1300.0,1400.0,2890900],["2018-06-19",1400.0,1400.0,1300.0,1300.0,1916000],["2018-06-20",1300.0,1400.0,1300.0,1400.0,1845400],["2018-06-21",1400.0,1500.0,1300.0,1400.0,882900],["2018-06-22",1400.0,1500.0,1300.0,1400.0,2327100],["2018-06-25",1400.0,1500.0,1400.0,1400.0,611000],["2018-06-26",1400.0,1500.0,1300.0,1400.0,632300],["2018-06-27",1400.0,1500.0,1400.0,1400.0,890900],["2018-06-28",1400.0,1500.0,1300.0,1400.0,460400],["2018-06-29",1400.0,1400.0,1300.0,1400.0,473900],["2018-07-02",1400.0,1400.0,1300.0,1400.0,904700],["2018-07-03",1400.0,1400.0,1300.0,1300.0,1008000],["2018-07-04",1300.0,1300.0,1200.0,1200.0,497800],["2018-07-05",1200.0,1300.0,1200.0,1300.0,621400],["2018-07-06",1300.0,1400.0,1200.0,1300.0,734200],["2018-07-09",1300.0,1300.0,1200.0,1300.0,160800],["2018-07-10",1300.0,1300.0,1200.0,1300.0,163000],["2018-07-11",1300.0,1300.0,1200.0,1200.0,919000],["2018-07-12",1200.0,1300.0,1100.0,1200.0,555501],["2018-07-13",1300.0,1300.0,1100.0,1200.0,742500],["2018-07-16",1200.0,1300.0,1100.0,1100.0,557500],["2018-07-17",1200.0,1200.0,1100.0,1200.0,345400],["2018-07-18",1200.0,1300.0,1100.0,1300.0,443700],["2018-07-19",1300.0,1300.0,1200.0,1200.0,423962],["2018-07-20",1200.0,1300.0,1200.0,1200.0,501345],["2018-07-23",1200.0,1300.0,1200.0,1300.0,348900],["2018-07-24",1300.0,1300.0,1200.0,1200.0,353650],["2018-07-25",1200.0,1300.0,1200.0,1300.0,4341900],["2018-07-26",1400.0,1400.0,1300.0,1400.0,1406600],["2018-07-27",1400.0,1400.0,1300.0,1300.0,1504500],["2018-07-30",1300.0,1400.0,1200.0,1300.0,1425800],["2018-07-31",1200.0,1300.0,1200.0,1200.0,1752800],["2018-08-01",1100.0,1300.0,1100.0,1200.0,1127583],["2018-08-02",1300.0,1300.0,1200.0,1200.0,443500],["2018-08-03",1200.0,1300.0,1200.0,1300.0,808400],["2018-08-06",1300.0,1300.0,1200.0,1300.0,223400],["2018-08-07",1200.0,1300.0,1200.0,1200.0,135800],["2018-08-08",1200.0,1300.0,1200.0,1200.0,550700],["2018-08-09",1200.0,1300.0,1200.0,1300.0,285500],["2018-08-10",1300.0,1300.0,1200.0,1300.0,290300],["2018-08-13",1300.0,1300.0,1200.0,1300.0,434600],["2018-08-14",1300.0,1300.0,1200.0,1200.0,503700],["2018-08-15",1200.0,1300.0,1200.0,1200.0,811600],["2018-08-16",1200.0,1300.0,1100.0,1200.0,1024200],["2018-08-17",1100.0,1300.0,1100.0,1200.0,316500],["2018-08-20",1300.0,1300.0,1200.0,1200.0,270800],["2018-08-21",1300.0,1300.0,1200.0,1200.0,395800],["2018-08-22",1300.0,1300.0,1200.0,1300.0,206490],["2018-08-23",1300.0,1300.0,1200.0,1300.0,248700],["2018-08-24",1300.0,1300.0,1200.0,1200.0,524600],["2018-08-27",1200.0,1300.0,1200.0,1300.0,292400],["2018-08-28",1300.0,1300.0,1200.0,1200.0,536200],["2018-08-29",1200.0,1300.0,1200.0,1300.0,335300],["2018-08-30",1300.0,1300.0,1200.0,1200.0,267900],["2018-08-31",1200.0,1300.0,1200.0,1200.0,756200],["2018-09-04",1200.0,1300.0,1100.0,1200.0,870200],["2018-09-05",1300.0,1300.0,1200.0,1300.0,229000],["2018-09-06",1300.0,1300.0,1200.0,1200.0,326400],["2018-09-07",1300.0,1300.0,1200.0,1200.0,211200],["2018-09-10",1300.0,1300.0,1200.0,1300.0,4091750],["2018-09-11",1400.0,1400.0,1200.0,1300.0,1316600],["2018-09-12",1300.0,1400.0,1300.0,1400.0,668700],["2018-09-13",1400.0,1400.0,1300.0,1300.0,1131406],["2018-09-14",1300.0,1400.0,1200.0,1300.0,1134400],["2018-09-17",1400.0,1400.0,1200.0,1300.0,409600],["2018-09-18",1300.0,1400.0,1200.0,1300.0,762900],["2018-09-19",1300.0,1400.0,1200.0,1300.0,1019000],["2018-09-20",1300.0,1400.0,1200.0,1300.0,984225],["2018-09-21",1300.0,1400.0,1200.0,1300.0,469500],["2018-09-24",1300.0,1400.0,1200.0,1300.0,880100],["2018-09-25",1300.0,1400.0,1300.0,1300.0,361264],["2018-09-26",1300.0,1400.0,1300.0,1400.0,794105],["2018-09-27",1400.0,1400.0,1300.0,1400.0,841600],["2018-09-28",1300.0,1400.0,1300.0,1300.0,324200],["2018-10-01",1300.0,1400.0,1300.0,1300.0,765300],["2018-10-02",1300.0,1400.0,1300.0,1400.0,1071400],["2018-10-03",1400.0,1400.0,1300.0,1300.0,108500],["2018-10-04",1400.0,1400.0,1300.0,1400.0,535100],["2018-10-05",1400.0,1400.0,1300.0,1300.0,716100],["2018-10-08",1400.0,1400.0,1200.0,1300.0,1370800],["2018-10-09",1300.0,1400.0,1300.0,1300.0,153200],["2018-10-10",1300.0,1400.0,1300.0,1300.0,489710],["2018-10-11",1300.0,1300.0,1200.0,1300.0,959900],["2018-10-12",1200.0,1300.0,1200.0,1300.0,483500],["2018-10-15",1300.0,1300.0,1200.0,1300.0,723300],["2018-10-16",1200.0,1300.0,1200.0,1200.0,222300],["2018-10-17",1200.0,1300.0,1200.0,1200.0,321700],["2018-10-18",1200.0,1300.0,1200.0,1300.0,555000],["2018-10-19",1200.0,1300.0,1200.0,1300.0,2010300],["2018-10-22",1300.0,1300.0,1200.0,1300.0,150700],["2018-10-23",1300.0,1300.0,1200.0,1200.0,1404100],["2018-10-24",1200.0,1300.0,1100.0,1200.0,407500],["2018-10-25",1200.0,1200.0,1100.0,1200.0,435700],["2018-10-26",1200.0,1300.0,1100.0,1200.0,1014200],["2018-10-29",1200.0,1200.0,1100.0,1200.0,407200],["2018-10-30",1200.0,1200.0,1100.0,1200.0,78194],["2018-10-31",1200.0,1300.0,1100.0,1200.0,999300],["2018-11-01",1200.0,1200.0,1100.0,1100.0,304600],["2018-11-02",1200.0,1200.0,1100.0,1200.0,447300],["2018-11-05",1200.0,1200.0,1100.0,1100.0,626394],["2018-11-06",1200.0,1200.0,1100.0,1200.0,199900],["2018-11-07",1200.0,1200.0,1100.0,1200.0,302300],["2018-11-08",1200.0,1200.0,1100.0,1200.0,147100],["2018-11-09",1200.0,1200.0,1100.0,1200.0,278300],["2018-11-12",1200.0,1200.0,1100.0,1200.0,146100],["2018-11-13",1200.0,1200.0,1100.0,1100.0,654700],["2018-11-14",1100.0,1200.0,1100.0,1100.0,492500],["2018-11-15",1200.0,1200.0,1100.0,1100.0,564700],["2018-11-16",1100.0,1200.0,1000.0,1100.0,598700],["2018-11-19",1100.0,1200.0,1000.0,1100.0,663500],["2018-11-20",1100.0,1200.0,1000.0,1100.0,392900],["2018-11-21",1100.0,1100.0,1000.0,1000.0,418800],["2018-11-22",1100.0,1100.0,1000.0,1100.0,812100],["2018-11-23",1100.0,1200.0,1000.0,1000.0,305900],["2018-11-26",1100.0,1100.0,1000.0,1100.0,100900],["2018-11-27",1100.0,1200.0,1000.0,1000.0,513300],["2018-11-28",1100.0,1100.0,1000.0,1100.0,438080],["2018-11-29",1100.0,1100.0,1000.0,1100.0,276800],["2018-11-30",1100.0,1100.0,1000.0,1100.0,405300],["2018-12-03",1100.0,1200.0,1000.0,1100.0,641300],["2018-12-04",1000.0,1200.0,1000.0,1100.0,464700],["2018-12-05",1100.0,1200.0,1000.0,1100.0,409700],["2018-12-06",1200.0,1200.0,1000.0,1100.0,265900],["2018-12-07",1100.0,1200.0,1000.0,1000.0,415100],["2018-12-10",1100.0,1100.0,1100.0,1100.0,320800],["2018-12-11",1100.0,1200.0,1000.0,1200.0,298400],["2018-12-12",1200.0,1200.0,1100.0,1100.0,271169],["2018-12-13",1100.0,1200.0,1100.0,1100.0,960700],["2018-12-14",1200.0,1200.0,1100.0,1100.0,232500],["2018-12-17",1100.0,1200.0,1100.0,1100.0,194000],["2018-12-18",1100.0,1100.0,1000.0,1100.0,300100],["2018-12-19",1100.0,1100.0,1000.0,1000.0,26500],["2018-12-20",1000.0,1100.0,1000.0,1000.0,101900],["2018-12-21",1000.0,1100.0,1000.0,1100.0,179900],["2018-12-24",1100.0,1200.0,1000.0,1100.0,164300],["2018-12-25",1100.0,1100.0,1000.0,1000.0,286700],["2018-12-26",1100.0,1100.0,1000.0,1000.0,827900],["2018-12-27",1000.0,1100.0,1000.0,1100.0,277300],["2018-12-28",1100.0,1100.0,1000.0,1000.0,275000],["2019-01-02",1000.0,1100.0,1000.0,1000.0,106800],["2019-01-03",1000.0,1100.0,1000.0,1000.0,324600],["2019-01-04",1100.0,1100.0,900.0,1000.0,534100],["2019-01-07",1100.0,1100.0,1000.0,1000.0,124700],["2019-01-08",1100.0,1100.0,1000.0,1000.0,292500],["2019-01-09",1000.0,1100.0,1000.0,1000.0,165300],["2019-01-10",1000.0,1100.0,1000.0,1100.0,267800],["2019-01-11",1100.0,1100.0,1000.0,1000.0,160400],["2019-01-14",1100.0,1100.0,1000.0,1000.0,261100],["2019-01-15",1000.0,1100.0,900.0,900.0,519700],["2019-01-16",1000.0,1000.0,1000.0,1000.0,804400],["2019-01-17",1000.0,1100.0,900.0,1000.0,221900],["2019-01-18",1000.0,1000.0,900.0,1000.0,135900],["2019-01-21",900.0,1000.0,900.0,1000.0,296300],["2019-01-22",1000.0,1000.0,900.0,1000.0,181700],["2019-01-23",1000.0,1000.0,900.0,1000.0,190300],["2019-01-24",1000.0,1000.0,900.0,900.0,149900],["2019-01-25",900.0,1000.0,900.0,1000.0,295200],["2019-01-28",900.0,1000.0,900.0,900.0,206600],["2019-01-29",1000.0,1000.0,900.0,1000.0,386500],["2019-01-30",1000.0,1000.0,900.0,1000.0,200500],["2019-01-31",1000.0,1000.0,900.0,900.0,369000],["2019-02-01",1000.0,1000.0,900.0,1000.0,254400],["2019-02-11",1000.0,1000.0,900.0,900.0,419100],["2019-02-12",900.0,1000.0,900.0,1000.0,179400],["2019-02-13",1000.0,1000.0,900.0,900.0,341975],["2019-02-14",1000.0,1000.0,900.0,900.0,209300],["2019-02-15",1000.0,1000.0,900.0,1000.0,311700],["2019-02-18",1000.0,1100.0,900.0,1100.0,1019600],["2019-02-19",1100.0,1100.0,1000.0,1000.0,413018],["2019-02-20",1000.0,1100.0,1000.0,1000.0,230408],["2019-02-21",1100.0,1100.0,1000.0,1000.0,966700],["2019-02-22",1100.0,1100.0,1000.0,1100.0,2089100],["2019-02-25",1200.0,1200.0,1100.0,1200.0,1323400],["2019-02-26",1300.0,1300.0,1300.0,1300.0,1136500],["2019-02-27",1400.0,1400.0,1400.0,1400.0,1284300],["2019-02-28",1500.0,1500.0,1300.0,1400.0,14703999],["2019-03-01",1400.0,1500.0,1300.0,1500.0,2013900],["2019-03-04",1500.0,1600.0,1400.0,1600.0,3134500],["2019-03-05",1700.0,1700.0,1600.0,1700.0,4858200],["2019-03-06",1800.0,1800.0,1600.0,1800.0,2705900],["2019-03-07",1800.0,1800.0,1700.0,1700.0,3856800],["2019-03-08",1600.0,1700.0,1600.0,1600.0,1122900],["2019-03-11",1500.0,1600.0,1500.0,1500.0,2783300],["2019-03-12",1400.0,1600.0,1400.0,1500.0,2936800],["2019-03-13",1500.0,1600.0,1400.0,1500.0,1114800],["2019-03-14",1500.0,1500.0,1400.0,1400.0,523000],["2019-03-15",1400.0,1500.0,1300.0,1400.0,3418900],["2019-03-18",1400.0,1500.0,1400.0,1500.0,1317000],["2019-03-19",1600.0,1600.0,1500.0,1600.0,4552600],["2019-03-20",1600.0,1600.0,1500.0,1500.0,738300],["2019-03-21",1500.0,1600.0,1400.0,1500.0,1551900],["2019-03-22",1500.0,1600.0,1400.0,1500.0,1525800],["2019-03-25",1500.0,1600.0,1400.0,1400.0,1342200],["2019-03-26",1400.0,1500.0,1400.0,1500.0,644900],["2019-03-27",1500.0,1500.0,1400.0,1500.0,313900],["2019-03-28",1500.0,1500.0,1400.0,1400.0,699100],["2019-03-29",1400.0,1500.0,1400.0,1400.0,618100],["2019-04-01",1500.0,1500.0,1400.0,1500.0,328700],["2019-04-02",1400.0,1500.0,1400.0,1400.0,834800],["2019-04-03",1400.0,1500.0,1400.0,1500.0,750800],["2019-04-04",1500.0,1600.0,1400.0,1400.0,1261400],["2019-04-05",1400.0,1500.0,1400.0,1400.0,342900],["2019-04-08",1400.0,1500.0,1400.0,1400.0,544200],["2019-04-09",1400.0,1500.0,1400.0,1500.0,752000],["2019-04-10",1500.0,1500.0,1400.0,1500.0,607300],["2019-04-11",1500.0,1500.0,1400.0,1500.0,485300],["2019-04-12",1500.0,1500.0,1400.0,1400.0,3224200],["2019-04-16",1400.0,1400.0,1300.0,1300.0,1633600],["2019-04-17",1300.0,1400.0,1200.0,1200.0,1555700],["2019-04-18",1200.0,1300.0,1200.0,1300.0,510000],["2019-04-19",1300.0,1400.0,1200.0,1400.0,846300],["2019-04-22",1400.0,1400.0,1300.0,1300.0,776400],["2019-04-23",1200.0,1400.0,1200.0,1300.0,219000],["2019-04-24",1300.0,1400.0,1200.0,1400.0,555700],["2019-04-25",1400.0,1400.0,1300.0,1300.0,476222],["2019-04-26",1300.0,1400.0,1200.0,1300.0,245400],["2019-05-02",1300.0,1400.0,1200.0,1300.0,95800],["2019-05-03",1200.0,1300.0,1200.0,1300.0,323300],["2019-05-06",1300.0,1300.0,1200.0,1200.0,1561500],["2019-05-07",1300.0,1300.0,1100.0,1200.0,642000],["2019-05-08",1100.0,1300.0,1100.0,1200.0,202100],["2019-05-09",1300.0,1300.0,1200.0,1200.0,369400],["2019-05-10",1100.0,1300.0,1100.0,1200.0,356900],["2019-05-13",1200.0,1300.0,1200.0,1200.0,158500],["2019-05-14",1200.0,1300.0,1100.0,1300.0,446600],["2019-05-15",1300.0,1300.0,1200.0,1200.0,261500],["2019-05-16",1200.0,1300.0,1200.0,1300.0,363700],["2019-05-17",1300.0,1300.0,1200.0,1200.0,202500],["2019-05-20",1300.0,1300.0,1200.0,1300.0,524000],["2019-05-21",1300.0,1300.0,1200.0,1300.0,195700],["2019-05-22",1300.0,1300.0,1200.0,1200.0,152115],["2019-05-23",1300.0,1300.0,1200.0,1200.0,399350],["2019-05-24",1200.0,1300.0,1100.0,1100.0,919800],["2019-05-27",1200.0,1200.0,1100.0,1200.0,825800],["2019-05-28",1300.0,1300.0,1200.0,1200.0,265900],["2019-05-29",1200.0,1300.0,1100.0,1200.0,338400],["2019-05-30",1200.0,1300.0,1100.0,1300.0,339100],["2019-05-31",1200.0,1300.0,1200.0,1200.0,2020700],["2019-06-03",1200.0,1200.0,1100.0,1100.0,3944200],["2019-06-04",1100.0,1200.0,1100.0,1100.0,35500],["2019-06-05",1100.0,1200.0,1100.0,1100.0,537000],["2019-06-06",1200.0,1200.0,1000.0,1100.0,1736000],["2019-06-07",1200.0,1200.0,1100.0,1100.0,348300],["2019-06-10",1200.0,1200.0,1000.0,1200.0,924600],["2019-06-11",1200.0,1200.0,1100.0,1100.0,1947600],["2019-06-12",1100.0,1200.0,1000.0,1100.0,383700],["2019-06-13",1100.0,1100.0,1000.0,1100.0,404500],["2019-06-14",1100.0,1100.0,1000.0,1000.0,461000],["2019-06-17",1100.0,1100.0,1000.0,1100.0,991100],["2019-06-18",1100.0,1100.0,1000.0,1100.0,368000],["2019-06-19",1100.0,1100.0,1000.0,1000.0,159100],["2019-06-20",1000.0,1100.0,1000.0,1100.0,1160900],["2019-06-21",1100.0,1200.0,1000.0,1100.0,510800],["2019-06-24",1100.0,1200.0,1000.0,1100.0,529600],["2019-06-25",1100.0,1200.0,1100.0,1100.0,443800],["2019-06-26",1100.0,1100.0,1000.0,1100.0,908300],["2019-06-27",1100.0,1100.0,1000.0,1100.0,254000],["2019-06-28",1100.0,1100.0,1000.0,1000.0,335439],["2019-07-01",1100.0,1100.0,1000.0,1100.0,599700],["2019-07-02",1100.0,1200.0,1000.0,1100.0,758400],["2019-07-03",1200.0,1200.0,1100.0,1100.0,216400],["2019-07-04",1200.0,1200.0,1100.0,1200.0,128800],["2019-07-05",1200.0,1200.0,1100.0,1100.0,509305],["2019-07-08",1200.0,1200.0,1000.0,1000.0,379100],["2019-07-09",1100.0,1100.0,1000.0,1100.0,1061725],["2019-07-10",1200.0,1200.0,1000.0,1000.0,406800],["2019-07-11",1000.0,1100.0,1000.0,1100.0,201600],["2019-07-12",1100.0,1100.0,1000.0,1100.0,471400],["2019-07-15",1100.0,1100.0,1000.0,1100.0,131200],["2019-07-16",1100.0,1200.0,1000.0,1100.0,783916],["2019-07-17",1100.0,1200.0,1000.0,1100.0,280600],["2019-07-18",1200.0,1200.0,1100.0,1100.0,577500],["2019-07-19",1100.0,1200.0,1100.0,1100.0,412400],["2019-07-22",1200.0,1200.0,1100.0,1100.0,828300],["2019-07-23",1100.0,1200.0,1100.0,1200.0,227500],["2019-07-24",1200.0,1300.0,1100.0,1200.0,2906000],["2019-07-25",1200.0,1200.0,1100.0,1100.0,242500],["2019-07-26",1100.0,1200.0,1100.0,1200.0,1681600],["2019-07-29",1300.0,1300.0,1200.0,1200.0,1065600],["2019-07-30",1200.0,1300.0,1200.0,1200.0,448100],["2019-07-31",1200.0,1300.0,1100.0,1200.0,823100],["2019-08-01",1200.0,1200.0,1100.0,1200.0,279700],["2019-08-02",1200.0,1200.0,1100.0,1200.0,325100],["2019-08-05",1200.0,1200.0,1100.0,1100.0,215800],["2019-08-06",1100.0,1200.0,1100.0,1100.0,765300],["2019-08-07",1200.0,1200.0,1200.0,1200.0,1685788],["2019-08-08",1300.0,1300.0,1200.0,1200.0,1225500],["2019-08-09",1200.0,1300.0,1200.0,1300.0,1071000],["2019-08-12",1300.0,1400.0,1200.0,1300.0,3385400],["2019-08-13",1300.0,1400.0,1300.0,1400.0,2572200],["2019-08-14",1500.0,1500.0,1400.0,1500.0,2123900],["2019-08-15",1600.0,1600.0,1400.0,1500.0,3441800],["2019-08-16",1500.0,1500.0,1400.0,1400.0,2567700],["2019-08-19",1400.0,1500.0,1300.0,1300.0,672600],["2019-08-20",1300.0,1400.0,1300.0,1400.0,543400],["2019-08-21",1500.0,1500.0,1300.0,1400.0,1417600],["2019-08-22",1400.0,1500.0,1400.0,1500.0,346400],["2019-08-23",1500.0,1500.0,1400.0,1400.0,1065900],["2019-08-26",1400.0,1500.0,1300.0,1400.0,1339800],["2019-08-27",1300.0,1400.0,1300.0,1400.0,469000],["2019-08-28",1400.0,1500.0,1300.0,1400.0,905500],["2019-08-29",1400.0,1500.0,1300.0,1400.0,813300],["2019-08-30",1400.0,1500.0,1300.0,1400.0,491700],["2019-09-03",1500.0,1500.0,1400.0,1400.0,375200],["2019-09-04",1400.0,1500.0,1300.0,1300.0,774100],["2019-09-05",1300.0,1400.0,1300.0,1400.0,515700],["2019-09-06",1500.0,1500.0,1400.0,1500.0,661100],["2019-09-09",1500.0,1500.0,1400.0,1400.0,716700],["2019-09-10",1400.0,1500.0,1400.0,1500.0,776600],["2019-09-11",1500.0,1500.0,1400.0,1400.0,300000],["2019-09-12",1400.0,1500.0,1400.0,1400.0,536900],["2019-09-13",1500.0,1500.0,1400.0,1500.0,652100],["2019-09-16",1500.0,1500.0,1400.0,1500.0,494100],["2019-09-17",1500.0,1500.0,1400.0,1400.0,635000],["2019-09-18",1500.0,1500.0,1300.0,1400.0,1423400],["2019-09-19",1400.0,1400.0,1300.0,1300.0,931700],["2019-09-20",1300.0,1400.0,1300.0,1400.0,403800],["2019-09-23",1400.0,1400.0,1300.0,1300.0,658900],["2019-09-24",1300.0,1400.0,1300.0,1400.0,488100],["2019-09-25",1400.0,1400.0,1300.0,1400.0,386800],["2019-09-26",1300.0,1400.0,1300.0,1400.0,568600],["2019-09-27",1300.0,1400.0,1300.0,1400.0,347200],["2019-09-30",1400.0,1400.0,1300.0,1300.0,835800],["2019-10-01",1300.0,1400.0,1300.0,1300.0,1581300],["2019-10-02",1300.0,1400.0,1200.0,1200.0,782200],["2019-10-03",1300.0,1300.0,1200.0,1200.0,541900],["2019-10-04",1200.0,1300.0,1200.0,1300.0,621600],["2019-10-07",1300.0,1400.0,1200.0,1200.0,570600],["2019-10-08",1200.0,1300.0,1200.0,1300.0,405000],["2019-10-09",1300.0,1300.0,1200.0,1300.0,335900],["2019-10-10",1300.0,1300.0,1200.0,1200.0,233500],["2019-10-11",1300.0,1300.0,1200.0,1300.0,381800],["2019-10-14",1300.0,1300.0,1200.0,1300.0,246700],["2019-10-15",1300.0,1300.0,1200.0,1200.0,455000],["2019-10-16",1200.0,1300.0,1200.0,1200.0,385600],["2019-10-17",1200.0,1300.0,1100.0,1300.0,598600],["2019-10-18",1300.0,1300.0,1200.0,1200.0,105000],["2019-10-21",1200.0,1300.0,1200.0,1200.0,62300],["2019-10-22",1300.0,1300.0,1200.0,1300.0,437700],["2019-10-23",1200.0,1300.0,1200.0,1200.0,151400],["2019-10-24",1200.0,1300.0,1200.0,1200.0,207300],["2019-10-25",1200.0,1300.0,1100.0,1200.0,1073300],["2019-10-28",1200.0,1300.0,1200.0,1200.0,176800],["2019-10-29",1300.0,1300.0,1200.0,1200.0,93672],["2019-10-30",1300.0,1300.0,1200.0,1200.0,311300],["2019-10-31",1300.0,1300.0,1200.0,1200.0,323500],["2019-11-01",1200.0,1300.0,1100.0,1200.0,1687700],["2019-11-04",1200.0,1300.0,1100.0,1200.0,764700],["2019-11-05",1200.0,1200.0,1100.0,1200.0,291300],["2019-11-06",1100.0,1200.0,1100.0,1200.0,227100],["2019-11-07",1100.0,1300.0,1100.0,1200.0,499000],["2019-11-08",1200.0,1300.0,1100.0,1200.0,233200],["2019-11-11",1200.0,1300.0,1100.0,1100.0,416912],["2019-11-12",1100.0,1200.0,1100.0,1200.0,440200],["2019-11-13",1200.0,1300.0,1100.0,1200.0,292400],["2019-11-14",1200.0,1200.0,1100.0,1200.0,163000],["2019-11-15",1200.0,1200.0,1100.0,1100.0,461700],["2019-11-18",1100.0,1200.0,1100.0,1100.0,381100],["2019-11-19",1200.0,1200.0,1100.0,1200.0,191700],["2019-11-20",1200.0,1200.0,1100.0,1200.0,217600],["2019-11-21",1200.0,1200.0,1100.0,1100.0,300500],["2019-11-22",1100.0,1200.0,1100.0,1200.0,468300],["2019-11-25",1100.0,1200.0,1100.0,1100.0,519100],["2019-11-26",1100.0,1200.0,1100.0,1200.0,309000],["2019-11-27",1200.0,1200.0,1100.0,1200.0,117700],["2019-11-28",1200.0,1200.0,1100.0,1200.0,86800],["2019-11-29",1100.0,1200.0,1100.0,1100.0,185000],["2019-12-02",1200.0,1200.0,1100.0,1100.0,178100],["2019-12-03",1200.0,1200.0,1100.0,1100.0,272100],["2019-12-04",1200.0,1200.0,1100.0,1100.0,67000],["2019-12-05",1200.0,1200.0,1100.0,1100.0,292200],["2019-12-06",1100.0,1200.0,1000.0,1100.0,1087300],["2019-12-09",1200.0,1200.0,1100.0,1100.0,422500],["2019-12-10",1200.0,1200.0,1100.0,1100.0,191000],["2019-12-11",1200.0,1200.0,1100.0,1200.0,250900],["2019-12-12",1200.0,1200.0,1100.0,1100.0,312200],["2019-12-13",1200.0,1200.0,1100.0,1200.0,1973400],["2019-12-16",1200.0,1300.0,1200.0,1200.0,1409400],["2019-12-17",1200.0,1300.0,1200.0,1300.0,676200],["2019-12-18",1300.0,1300.0,1200.0,1200.0,2228800],["2019-12-19",1200.0,1300.0,1200.0,1200.0,972400],["2019-12-20",1100.0,1200.0,1100.0,1100.0,345900],["2019-12-23",1200.0,1200.0,1100.0,1200.0,85500],["2019-12-24",1100.0,1200.0,1100.0,1200.0,228200],["2019-12-25",1100.0,1200.0,1100.0,1200.0,221600],["2019-12-26",1100.0,1200.0,1100.0,1200.0,223900],["2019-12-27",1100.0,1200.0,1100.0,1100.0,1024600],["2019-12-30",1200.0,1200.0,1100.0,1100.0,454100],["2019-12-31",1100.0,1200.0,1100.0,1100.0,851000],["2020-01-02",1100.0,1200.0,1000.0,1100.0,301500],["2020-01-03",1100.0,1200.0,1100.0,1100.0,363000],["2020-01-06",1100.0,1200.0,1100.0,1200.0,443600],["2020-01-07",1100.0,1200.0,1100.0,1100.0,153900],["2020-01-08",1100.0,1200.0,1100.0,1100.0,646900],["2020-01-09",1000.0,1200.0,1000.0,1100.0,187700],["2020-01-10",1100.0,1200.0,1100.0,1100.0,450300],["2020-01-13",1100.0,1200.0,1100.0,1100.0,192500],["2020-01-14",1100.0,1200.0,1100.0,1100.0,205500],["2020-01-15",1100.0,1200.0,1100.0,1100.0,197200],["2020-01-16",1100.0,1100.0,1000.0,1100.0,429200],["2020-01-17",1100.0,1100.0,1000.0,1100.0,104700],["2020-01-20",1100.0,1100.0,1100.0,1100.0,340400],["2020-01-21",1000.0,1200.0,1000.0,1200.0,430400],["2020-01-22",1100.0,1200.0,1100.0,1100.0,113800],["2020-01-30",1100.0,1200.0,1000.0,1100.0,444200],["2020-01-31",1000.0,1100.0,1000.0,1000.0,1250800],["2020-02-03",1000.0,1000.0,900.0,1000.0,2553100],["2020-02-04",1000.0,1000.0,900.0,1000.0,2268200],["2020-02-05",1000.0,1100.0,900.0,1000.0,452800],["2020-02-06",1000.0,1100.0,900.0,1100.0,982200],["2020-02-07",1000.0,1100.0,1000.0,1000.0,1150600],["2020-02-10",1000.0,1000.0,900.0,1000.0,290700],["2020-02-11",900.0,1000.0,900.0,1000.0,233000],["2020-02-12",900.0,1000.0,900.0,900.0,551605],["2020-02-13",900.0,1000.0,900.0,1000.0,1924700],["2020-02-14",900.0,1000.0,900.0,1000.0,259800],["2020-02-17",1000.0,1100.0,900.0,900.0,152200],["2020-02-18",900.0,1000.0,900.0,900.0,185000],["2020-02-19",900.0,1000.0,900.0,1000.0,312600],["2020-02-20",1000.0,1100.0,900.0,1100.0,1229900],["2020-02-21",1100.0,1100.0,1000.0,1000.0,698200],["2020-02-24",1000.0,1000.0,900.0,1000.0,1972600],["2020-02-25",1000.0,1000.0,900.0,1000.0,314200],["2020-02-26",1000.0,1000.0,900.0,900.0,162050],["2020-02-27",1000.0,1000.0,900.0,1000.0,185900],["2020-02-28",1000.0,1000.0,900.0,900.0,1775600],["2020-03-02",1000.0,1000.0,900.0,1000.0,208600],["2020-03-03",900.0,1000.0,900.0,900.0,597425],["2020-03-04",1000.0,1000.0,900.0,1000.0,778953],["2020-03-05",1000.0,1100.0,900.0,1000.0,2248500],["2020-03-06",1000.0,1100.0,900.0,1000.0,1002900],["2020-03-09",1000.0,1000.0,900.0,900.0,835200],["2020-03-10",900.0,1000.0,900.0,1000.0,427110],["2020-03-11",1000.0,1000.0,900.0,900.0,2141500],["2020-03-12",900.0,1000.0,800.0,800.0,3418400],["2020-03-13",800.0,900.0,700.0,800.0,2968100],["2020-03-16",800.0,900.0,800.0,900.0,360800],["2020-03-17",900.0,900.0,800.0,800.0,736908],["2020-03-18",900.0,900.0,800.0,900.0,1026300],["2020-03-19",900.0,900.0,800.0,900.0,6495400],["2020-03-20",900.0,900.0,800.0,900.0,178400],["2020-03-23",800.0,900.0,800.0,800.0,1972300],["2020-03-24",700.0,800.0,700.0,700.0,200200],["2020-03-25",800.0,800.0,700.0,800.0,840100],["2020-03-26",800.0,900.0,700.0,800.0,902300],["2020-03-27",800.0,800.0,700.0,800.0,519000],["2020-03-30",800.0,800.0,700.0,700.0,739300],["2020-03-31",700.0,800.0,600.0,700.0,2277000],["2020-04-01",700.0,800.0,600.0,800.0,487241],["2020-04-03",800.0,800.0,700.0,800.0,486325],["2020-04-06",800.0,800.0,700.0,700.0,1539900],["2020-04-07",800.0,800.0,700.0,800.0,1107300],["2020-04-08",800.0,800.0,700.0,700.0,594585],["2020-04-09",700.0,800.0,700.0,800.0,1316600],["2020-04-10",800.0,900.0,700.0,900.0,4073900],["2020-04-13",1000.0,1000.0,1000.0,1000.0,978700],["2020-04-14",1100.0,1100.0,1000.0,1100.0,8765600],["2020-04-15",1100.0,1100.0,1000.0,1000.0,3849900],["2020-04-16",1000.0,1000.0,900.0,1000.0,4859000],["2020-04-17",900.0,1000.0,900.0,1000.0,1126100],["2020-04-20",1000.0,1000.0,900.0,900.0,3450100],["2020-04-21",800.0,1000.0,800.0,900.0,1531400],["2020-04-22",800.0,900.0,800.0,900.0,433605],["2020-04-23",900.0,900.0,800.0,800.0,1716500],["2020-04-24",800.0,900.0,800.0,800.0,439400],["2020-04-27",900.0,900.0,800.0,900.0,326000],["2020-04-28",900.0,900.0,800.0,800.0,570300],["2020-04-29",800.0,900.0,800.0,900.0,243100],["2020-05-04",900.0,900.0,800.0,800.0,797000],["2020-05-05",800.0,900.0,800.0,900.0,864800],["2020-05-06",800.0,900.0,800.0,800.0,5386600],["2020-05-07",700.0,900.0,700.0,800.0,2990800],["2020-05-08",900.0,900.0,800.0,800.0,414300],["2020-05-11",800.0,900.0,800.0,900.0,2787300],["2020-05-12",1000.0,1000.0,900.0,1000.0,615400],["2020-05-13",900.0,900.0,900.0,900.0,2701708],["2020-05-14",900.0,900.0,800.0,800.0,9752500],["2020-05-15",800.0,900.0,800.0,800.0,2139100],["2020-05-18",800.0,900.0,700.0,800.0,2445500],["2020-05-19",800.0,900.0,700.0,800.0,3515100],["2020-05-20",800.0,800.0,700.0,800.0,751900],["2020-05-21",800.0,900.0,700.0,800.0,2306800],["2020-05-22",800.0,900.0,700.0,700.0,1539276],["2020-05-25",700.0,800.0,700.0,800.0,495600],["2020-05-26",800.0,900.0,700.0,800.0,1036300],["2020-05-27",800.0,800.0,700.0,800.0,425600],["2020-05-28",800.0,800.0,700.0,700.0,344700],["2020-05-29",700.0,800.0,700.0,800.0,1974900],["2020-06-01",900.0,900.0,800.0,900.0,5214600],["2020-06-02",900.0,1000.0,800.0,900.0,1329200],["2020-06-03",800.0,900.0,800.0,800.0,2776798],["2020-06-04",800.0,900.0,800.0,800.0,5347600],["2020-06-05",800.0,900.0,800.0,900.0,3327100],["2020-06-08",900.0,1000.0,900.0,1000.0,6377600],["2020-06-17",1000.0,1000.0,1000.0,1000.0,0],["2020-06-18",1000.0,1000.0,1000.0,1000.0,0],["2020-06-19",1100.0,1400.0,1000.0,1400.0,13478400],["2020-06-22",1300.0,1300.0,1300.0,1300.0,0],["2020-06-23",1300.0,1300.0,1300.0,1300.0,0],["2020-06-24",1300.0,1300.0,1300.0,1300.0,0],["2020-06-25",1300.0,1300.0,1300.0,1300.0,0],["2020-06-26",1300.0,1400.0,1200.0,1200.0,6077800],["2020-06-29",1200.0,1200.0,1200.0,1200.0,0],["2020-06-30",1200.0,1200.0,1200.0,1200.0,0],["2020-07-01",1200.0,1200.0,1200.0,1200.0,0],["2020-07-02",1200.0,1200.0,1200.0,1200.0,0],["2020-07-03",1100.0,1200.0,1100.0,1100.0,4399400],["2020-07-06",1100.0,1100.0,1100.0,1100.0,0],["2020-07-07",1100.0,1100.0,1100.0,1100.0,0],["2020-07-08",1100.0,1100.0,1100.0,1100.0,0],["2020-07-09",1100.0,1100.0,1100.0,1100.0,0],["2020-07-10",1000.0,1100.0,1000.0,1000.0,4625700],["2020-07-13",1000.0,1000.0,1000.0,1000.0,0],["2020-07-14",1000.0,1000.0,1000.0,1000.0,0],["2020-07-15",1000.0,1000.0,1000.0,1000.0,0],["2020-07-16",1000.0,1000.0,1000.0,1000.0,0],["2020-07-17",1000.0,1100.0,900.0,1000.0,1255000],["2020-07-20",1000.0,1000.0,1000.0,1000.0,0],["2020-07-21",1000.0,1000.0,1000.0,1000.0,0],["2020-07-22",1000.0,1000.0,1000.0,1000.0,0],["2020-07-23",1000.0,1000.0,1000.0,1000.0,0],["2020-07-24",1000.0,1000.0,900.0,900.0,2482500],["2020-07-27",900.0,900.0,900.0,900.0,0],["2020-07-28",900.0,900.0,900.0,900.0,0],["2020-07-29",900.0,900.0,900.0,900.0,0],["2020-07-30",900.0,900.0,900.0,900.0,0],["2020-07-31",900.0,1000.0,800.0,1000.0,3884600],["2020-08-03",1000.0,1000.0,1000.0,1000.0,0],["2020-08-04",1000.0,1000.0,1000.0,1000.0,0],["2020-08-05",1000.0,1000.0,1000.0,1000.0,0],["2020-08-06",1000.0,1000.0,1000.0,1000.0,0],["2020-08-07",1000.0,1100.0,900.0,1100.0,3431400],["2020-08-10",1100.0,1100.0,1100.0,1100.0,0],["2020-08-11",1100.0,1100.0,1100.0,1100.0,0],["2020-08-12",1100.0,1100.0,1100.0,1100.0,0],["2020-08-13",1100.0,1100.0,1100.0,1100.0,0],["2020-08-14",1100.0,1200.0,1000.0,1200.0,3391000],["2020-08-17",1200.0,1200.0,1200.0,1200.0,0],["2020-08-18",1200.0,1200.0,1200.0,1200.0,0],["2020-08-19",1200.0,1200.0,1200.0,1200.0,0],["2020-08-20",1200.0,1200.0,1200.0,1200.0,0],["2020-08-21",1300.0,1300.0,1200.0,1300.0,2285700],["2020-08-24",1300.0,1300.0,1300.0,1300.0,0],["2020-08-25",1300.0,1300.0,1300.0,1300.0,0],["2020-08-26",1300.0,1300.0,1300.0,1300.0,0],["2020-08-27",1300.0,1300.0,1300.0,1300.0,0],["2020-08-28",1400.0,1400.0,1300.0,1400.0,6138300],["2020-08-31",1400.0,1400.0,1400.0,1400.0,0],["2020-09-01",1400.0,1400.0,1400.0,1400.0,0],["2020-09-03",1400.0,1400.0,1400.0,1400.0,0],["2020-09-04",1500.0,1600.0,1500.0,1600.0,5687900],["2020-09-07",1600.0,1600.0,1600.0,1600.0,0],["2020-09-08",1600.0,1600.0,1600.0,1600.0,0],["2020-09-09",1600.0,1600.0,1600.0,1600.0,0],["2020-09-10",1600.0,1600.0,1600.0,1600.0,0],["2020-09-11",1700.0,1800.0,1700.0,1800.0,12095100],["2020-09-14",1800.0,1800.0,1800.0,1800.0,0],["2020-09-15",1800.0,1800.0,1800.0,1800.0,0],["2020-09-16",1800.0,1800.0,1800.0,1800.0,0],["2020-09-17",1800.0,1800.0,1800.0,1800.0,0],["2020-09-18",1900.0,1900.0,1600.0,1700.0,8762200],["2020-09-21",1700.0,1700.0,1700.0,1700.0,0],["2020-09-22",1700.0,1700.0,1700.0,1700.0,0],["2020-09-23",1700.0,1700.0,1700.0,1700.0,0],["2020-09-24",1700.0,1700.0,1700.0,1700.0,0],["2020-09-25",1700.0,1800.0,1600.0,1600.0,5869900],["2020-09-28",1700.0,1700.0,1700.0,1700.0,0],["2020-09-29",1700.0,1700.0,1700.0,1700.0,0],["2020-09-30",1700.0,1700.0,1700.0,1700.0,0],["2020-10-01",1700.0,1700.0,1700.0,1700.0,0],["2020-10-02",1700.0,1900.0,1700.0,1800.0,8232200],["2020-10-05",1800.0,1800.0,1800.0,1800.0,0],["2020-10-06",1800.0,1800.0,1800.0,1800.0,0],["2020-10-07",1800.0,1800.0,1800.0,1800.0,0],["2020-10-08",1800.0,1800.0,1800.0,1800.0,0],["2020-10-09",1800.0,2000.0,1800.0,1800.0,3730600],["2020-10-12",1900.0,1900.0,1900.0,1900.0,0],["2020-10-13",1900.0,1900.0,1900.0,1900.0,0],["2020-10-14",1900.0,1900.0,1900.0,1900.0,0],["2020-10-15",1900.0,1900.0,1900.0,1900.0,0],["2020-10-16",1900.0,1900.0,1700.0,1700.0,2506500],["2020-10-19",1800.0,1800.0,1800.0,1800.0,0],["2020-10-20",1800.0,1800.0,1800.0,1800.0,0],["2020-10-21",1800.0,1800.0,1800.0,1800.0,0],["2020-10-22",1800.0,1800.0,1800.0,1800.0,0],["2020-10-23",1700.0,1800.0,1600.0,1600.0,3604400],["2020-10-26",1700.0,1700.0,1700.0,1700.0,0],["2020-10-27",1700.0,1700.0,1700.0,1700.0,0],["2020-10-28",1700.0,1700.0,1700.0,1700.0,0],["2020-10-29",1700.0,1700.0,1700.0,1700.0,0],["2020-10-30",1600.0,1700.0,1500.0,1500.0,4435200],["2020-11-02",1600.0,1600.0,1600.0,1600.0,0],["2020-11-03",1600.0,1600.0,1600.0,1600.0,0],["2020-11-04",1600.0,1600.0,1600.0,1600.0,0],["2020-11-05",1600.0,1600.0,1600.0,1600.0,0],["2020-11-06",1500.0,1700.0,1500.0,1700.0,3368300],["2020-11-09",1700.0,1700.0,1700.0,1700.0,0],["2020-11-10",1700.0,1700.0,1700.0,1700.0,0],["2020-11-11",1700.0,1700.0,1700.0,1700.0,0],["2020-11-12",1700.0,1700.0,1700.0,1700.0,0],["2020-11-13",1700.0,1800.0,1600.0,1700.0,4933500],["2020-11-16",1700.0,1700.0,1700.0,1700.0,0],["2020-11-17",1700.0,1700.0,1700.0,1700.0,0],["2020-11-18",1700.0,1700.0,1700.0,1700.0,0],["2020-11-19",1700.0,1700.0,1700.0,1700.0,0],["2020-11-20",1700.0,1700.0,1500.0,1500.0,6079900],["2020-11-23",1600.0,1600.0,1600.0,1600.0,0],["2020-11-24",1600.0,1600.0,1600.0,1600.0,0],["2020-11-25",1600.0,1600.0,1600.0,1600.0,0],["2020-11-26",1600.0,1600.0,1600.0,1600.0,0],["2020-11-27",1600.0,1600.0,1400.0,1400.0,4158700],["2020-11-30",1400.0,1400.0,1400.0,1400.0,0],["2020-12-01",1400.0,1400.0,1400.0,1400.0,0],["2020-12-02",1400.0,1400.0,1400.0,1400.0,0],["2020-12-03",1400.0,1400.0,1400.0,1400.0,0],["2020-12-04",1300.0,1500.0,1300.0,1400.0,6804400],["2020-12-07",1400.0,1400.0,1400.0,1400.0,0],["2020-12-08",1400.0,1400.0,1400.0,1400.0,0],["2020-12-09",1400.0,1400.0,1400.0,1400.0,0],["2020-12-10",1400.0,1400.0,1400.0,1400.0,0],["2020-12-11",1400.0,1500.0,1400.0,1500.0,4871800],["2020-12-14",1500.0,1500.0,1500.0,1500.0,0],["2020-12-15",1500.0,1500.0,1500.0,1500.0,0],["2020-12-16",1500.0,1500.0,1500.0,1500.0,0],["2020-12-17",1500.0,1500.0,1500.0,1500.0,0],["2020-12-18",1600.0,1600.0,1500.0,1500.0,6231100],["2020-12-21",1600.0,1600.0,1600.0,1600.0,0],["2020-12-22",1600.0,1600.0,1600.0,1600.0,0],["2020-12-23",1600.0,1600.0,1600.0,1600.0,0],["2020-12-24",1600.0,1600.0,1600.0,1600.0,0],["2020-12-25",1600.0,1800.0,1600.0,1700.0,9829600],["2020-12-28",1800.0,1800.0,1800.0,1800.0,0],["2020-12-29",1800.0,1800.0,1800.0,1800.0,0],["2020-12-30",1800.0,1800.0,1800.0,1800.0,0],["2020-12-31",1800.0,1800.0,1800.0,1800.0,0],["2021-01-04",1800.0,1800.0,1800.0,1800.0,0],["2021-01-05",1800.0,1800.0,1800.0,1800.0,0],["2021-01-06",1800.0,1800.0,1800.0,1800.0,0],["2021-01-07",1800.0,1800.0,1800.0,1800.0,0],["2021-01-08",1900.0,2000.0,1800.0,2000.0,9826700],["2021-01-11",2000.0,2000.0,2000.0,2000.0,0],["2021-01-12",2000.0,2000.0,2000.0,2000.0,0],["2021-01-13",2000.0,2000.0,2000.0,2000.0,0],["2021-01-14",2000.0,2000.0,2000.0,2000.0,0],["2021-01-15",2100.0,2300.0,2100.0,2300.0,8982200],["2021-01-18",2300.0,2300.0,2300.0,2300.0,0],["2021-01-19",2300.0,2300.0,2300.0,2300.0,0],["2021-01-20",2300.0,2300.0,2300.0,2300.0,0],["2021-01-21",2300.0,2300.0,2300.0,2300.0,0],["2021-01-22",2600.0,2600.0,2500.0,2600.0,15674400],["2021-01-25",2600.0,2600.0,2600.0,2600.0,0],["2021-01-26",2600.0,2600.0,2600.0,2600.0,0],["2021-01-27",2600.0,2600.0,2600.0,2600.0,0],["2021-01-28",2600.0,2600.0,2600.0,2600.0,0],["2021-01-29",2300.0,2500.0,2300.0,2300.0,17150800],["2021-02-01",2300.0,2300.0,2300.0,2300.0,0],["2021-02-02",2300.0,2300.0,2300.0,2300.0,0],["2021-02-03",2300.0,2300.0,2300.0,2300.0,0],["2021-02-04",2300.0,2300.0,2300.0,2300.0,0],["2021-02-05",2500.0,2500.0,2200.0,2400.0,9881400],["2021-02-08",2400.0,2400.0,2400.0,2400.0,0],["2021-02-09",2400.0,2400.0,2400.0,2400.0,0],["2021-02-17",2400.0,2400.0,2400.0,2400.0,0],["2021-02-18",2400.0,2400.0,2400.0,2400.0,0],["2021-02-19",2500.0,2700.0,2400.0,2600.0,10854410],["2021-02-22",2600.0,2600.0,2600.0,2600.0,0],["2021-02-23",2600.0,2600.0,2600.0,2600.0,0],["2021-02-24",2600.0,2600.0,2600.0,2600.0,0],["2021-02-25",2600.0,2600.0,2600.0,2600.0,0],["2021-02-26",2600.0,2800.0,2500.0,2500.0,10038600],["2021-03-01",2700.0,2700.0,2700.0,2700.0,0],["2021-03-02",2700.0,2700.0,2700.0,2700.0,0],["2021-03-03",2700.0,2700.0,2700.0,2700.0,0],["2021-03-04",2700.0,2700.0,2700.0,2700.0,0],["2021-03-05",2800.0,2900.0,2600.0,2900.0,15729700],["2021-03-08",2900.0,2900.0,2900.0,2900.0,0],["2021-03-09",2900.0,2900.0,2900.0,2900.0,0],["2021-03-10",2900.0,2900.0,2900.0,2900.0,0],["2021-03-11",2900.0,2900.0,2900.0,2900.0,0],["2021-03-12",2900.0,3000.0,2700.0,2800.0,7692900],["2021-03-15",2800.0,2800.0,2800.0,2800.0,0],["2021-03-16",2800.0,2800.0,2800.0,2800.0,0],["2021-03-17",2800.0,2800.0,2800.0,2800.0,0],["2021-03-18",2800.0,2800.0,2800.0,2800.0,0],["2021-03-19",2700.0,3000.0,2700.0,2800.0,13978900],["2021-03-22",2900.0,2900.0,2900.0,2900.0,0],["2021-03-23",2900.0,2900.0,2900.0,2900.0,0],["2021-03-24",2900.0,2900.0,2900.0,2900.0,0],["2021-03-25",2900.0,2900.0,2900.0,2900.0,0],["2021-03-26",2900.0,3200.0,2800.0,3000.0,16675700],["2021-03-29",3000.0,3000.0,3000.0,3000.0,0],["2021-03-30",3000.0,3000.0,3000.0,3000.0,0],["2021-03-31",3000.0,3000.0,3000.0,3000.0,0],["2021-04-01",3000.0,3000.0,3000.0,3000.0,0],["2021-04-02",3100.0,3200.0,2900.0,3000.0,11004400],["2021-04-05",3100.0,3100.0,3100.0,3100.0,0],["2021-04-06",3100.0,3100.0,3100.0,3100.0,0],["2021-04-07",3100.0,3100.0,3100.0,3100.0,0],["2021-04-08",3100.0,3100.0,3100.0,3100.0,0],["2021-04-09",3100.0,3200.0,2800.0,3000.0,13381900],["2021-04-12",3000.0,3000.0,3000.0,3000.0,0],["2021-04-13",3000.0,3000.0,3000.0,3000.0,0],["2021-04-14",3000.0,3000.0,3000.0,3000.0,0],["2021-04-15",3000.0,3000.0,3000.0,3000.0,0],["2021-04-16",3000.0,3000.0,2600.0,2600.0,11360200],["2021-04-19",2700.0,2700.0,2700.0,2700.0,0],["2021-04-20",2700.0,2700.0,2700.0,2700.0,0],["2021-04-22",2700.0,2700.0,2700.0,2700.0,0],["2021-04-23",2500.0,2500.0,2300.0,2300.0,12111500],["2021-04-26",2300.0,2300.0,2300.0,2300.0,0],["2021-04-27",2300.0,2300.0,2300.0,2300.0,0],["2021-04-28",2300.0,2300.0,2300.0,2300.0,0],["2021-04-29",2300.0,2300.0,2300.0,2300.0,0],["2021-05-04",2300.0,2300.0,2300.0,2300.0,0],["2021-05-05",2300.0,2300.0,2300.0,2300.0,0],["2021-05-06",2300.0,2300.0,2300.0,2300.0,0],["2021-05-07",2400.0,2500.0,2200.0,2400.0,11605400],["2021-05-10",2400.0,2400.0,2400.0,2400.0,0],["2021-05-11",2400.0,2400.0,2400.0,2400.0,0],["2021-05-12",2400.0,2400.0,2400.0,2400.0,0],["2021-05-13",2400.0,2400.0,2400.0,2400.0,0],["2021-05-14",2400.0,2400.0,2100.0,2100.0,10373600],["2021-05-17",2200.0,2200.0,2200.0,2200.0,0],["2021-05-18",2200.0,2200.0,2200.0,2200.0,0],["2021-05-19",2200.0,2200.0,2200.0,2200.0,0],["2021-05-20",2200.0,2200.0,2200.0,2200.0,0],["2021-05-21",2200.0,2200.0,1900.0,2100.0,5621000],["2021-05-24",2000.0,2000.0,2000.0,2000.0,0],["2021-05-25",2000.0,2000.0,2000.0,2000.0,0],["2021-05-26",2000.0,2000.0,2000.0,2000.0,0],["2021-05-27",2000.0,2000.0,2000.0,2000.0,0],["2021-05-28",2000.0,2000.0,1700.0,1800.0,6421500],["2021-05-31",1800.0,1800.0,1800.0,1800.0,0],["2021-06-01",1800.0,1800.0,1800.0,1800.0,0],["2021-06-02",1800.0,1800.0,1800.0,1800.0,0],["2021-06-03",1800.0,1800.0,1800.0,1800.0,0],["2021-06-04",1800.0,2000.0,1800.0,2000.0,6917900],["2021-06-07",2000.0,2000.0,2000.0,2000.0,0],["2021-06-08",2000.0,2000.0,2000.0,2000.0,0],["2021-06-09",2000.0,2000.0,2000.0,2000.0,0],["2021-06-10",2000.0,2000.0,2000.0,2000.0,0],["2021-06-11",2200.0,2200.0,2000.0,2200.0,9199900],["2021-06-14",2100.0,2100.0,2100.0,2100.0,0],["2021-06-15",2100.0,2100.0,2100.0,2100.0,0],["2021-06-16",2100.0,2100.0,2100.0,2100.0,0],["2021-06-17",2100.0,2100.0,2100.0,2100.0,0],["2021-06-18",2100.0,2300.0,2100.0,2300.0,4527300],["2021-06-21",2200.0,2200.0,2200.0,2200.0,0],["2021-06-22",2200.0,2200.0,2200.0,2200.0,0],["2021-06-23",2200.0,2200.0,2200.0,2200.0,0],["2021-06-24",2200.0,2200.0,2200.0,2200.0,0],["2021-06-25",2200.0,2300.0,2000.0,2100.0,4161000],["2021-06-28",2100.0,2100.0,2100.0,2100.0,0],["2021-06-29",2100.0,2100.0,2100.0,2100.0,0],["2021-06-30",2100.0,2100.0,2100.0,2100.0,0],["2021-07-01",2100.0,2100.0,2100.0,2100.0,0],["2021-07-02",2000.0,2200.0,1900.0,2000.0,3606700],["2021-07-05",2000.0,2000.0,2000.0,2000.0,0],["2021-07-06",2000.0,2000.0,2000.0,2000.0,0],["2021-07-07",2000.0,2000.0,2000.0,2000.0,0],["2021-07-08",2000.0,2000.0,2000.0,2000.0,0],["2021-07-09",1900.0,2000.0,1700.0,1800.0,5436500],["2021-07-12",1800.0,1800.0,1800.0,1800.0,0],["2021-07-13",1800.0,1800.0,1800.0,1800.0,0],["2021-07-14",1800.0,1800.0,1800.0,1800.0,0],["2021-07-15",1800.0,1800.0,1800.0,1800.0,0],["2021-07-16",1800.0,1900.0,1700.0,1800.0,3338200],["2021-07-19",1800.0,1800.0,1800.0,1800.0,0],["2021-07-20",1800.0,1800.0,1800.0,1800.0,0],["2021-07-21",1800.0,1800.0,1800.0,1800.0,0],["2021-07-22",1800.0,1800.0,1800.0,1800.0,0],["2021-07-23",1900.0,1900.0,1700.0,1800.0,2078700],["2021-07-26",1800.0,1800.0,1800.0,1800.0,0],["2021-07-27",1800.0,1800.0,1800.0,1800.0,0],["2021-07-28",1800.0,1800.0,1800.0,1800.0,0],["2021-07-29",1800.0,1800.0,1800.0,1800.0,0],["2021-07-30",1800.0,1900.0,1700.0,1800.0,2692400],["2021-08-02",1700.0,1700.0,1700.0,1700.0,0],["2021-08-03",1700.0,1700.0,1700.0,1700.0,0],["2021-08-04",1700.0,1700.0,1700.0,1700.0,0],["2021-08-05",1700.0,1700.0,1700.0,1700.0,0],["2021-08-06",1800.0,1900.0,1700.0,1900.0,3001400],["2021-08-09",1900.0,1900.0,1900.0,1900.0,0],["2021-08-10",1900.0,1900.0,1900.0,1900.0,0],["2021-08-11",1900.0,1900.0,1900.0,1900.0,0],["2021-08-12",1900.0,1900.0,1900.0,1900.0,0],["2021-08-13",2100.0,2100.0,2100.0,2100.0,2668000],["2021-08-16",2100.0,2100.0,2100.0,2100.0,0],["2021-08-17",2100.0,2100.0,2100.0,2100.0,0],["2021-08-18",2100.0,2100.0,2100.0,2100.0,0],["2021-08-19",2100.0,2100.0,2100.0,2100.0,0],["2021-08-20",2300.0,2400.0,2000.0,2200.0,9318200],["2021-08-23",2200.0,2200.0,2200.0,2200.0,0],["2021-08-24",2200.0,2200.0,2200.0,2200.0,0],["2021-08-25",2200.0,2200.0,2200.0,2200.0,0],["2021-08-26",2200.0,2200.0,2200.0,2200.0,0],["2021-08-27",2200.0,2200.0,1900.0,2100.0,3341200],["2021-08-30",2000.0,2000.0,2000.0,2000.0,0],["2021-08-31",2000.0,2000.0,2000.0,2000.0,0],["2021-09-01",2000.0,2000.0,2000.0,2000.0,0],["2021-09-06",2000.0,2000.0,2000.0,2000.0,0],["2021-09-07",2000.0,2000.0,2000.0,2000.0,0],["2021-09-08",2000.0,2000.0,2000.0,2000.0,0],["2021-09-09",2000.0,2000.0,2000.0,2000.0,0],["2021-09-10",2100.0,2300.0,2100.0,2300.0,9465200],["2021-09-13",2300.0,2300.0,2300.0,2300.0,0],["2021-09-14",2300.0,2300.0,2300.0,2300.0,0],["2021-09-15",2300.0,2300.0,2300.0,2300.0,0],["2021-09-16",2300.0,2300.0,2300.0,2300.0,0],["2021-09-17",2500.0,2600.0,2400.0,2600.0,12354100],["2021-09-20",2600.0,2600.0,2600.0,2600.0,0],["2021-09-21",2600.0,2600.0,2600.0,2600.0,0],["2021-09-22",2600.0,2600.0,2600.0,2600.0,0],["2021-09-23",2600.0,2600.0,2600.0,2600.0,0],["2021-09-24",2800.0,2900.0,2700.0,2800.0,11102800],["2021-09-27",2700.0,2700.0,2700.0,2700.0,0],["2021-09-28",2700.0,2700.0,2700.0,2700.0,0],["2021-09-29",2700.0,2700.0,2700.0,2700.0,0],["2021-09-30",2700.0,2700.0,2700.0,2700.0,0],["2021-10-01",2800.0,2900.0,2600.0,2700.0,7165770],["2021-10-04",2700.0,2700.0,2700.0,2700.0,0],["2021-10-05",2700.0,2700.0,2700.0,2700.0,0],["2021-10-06",2700.0,2700.0,2700.0,2700.0,0],["2021-10-07",2700.0,2700.0,2700.0,2700.0,0],["2021-10-08",2800.0,2800.0,2600.0,2700.0,4690100],["2021-10-11",2700.0,2700.0,2700.0,2700.0,0],["2021-10-12",2700.0,2700.0,2700.0,2700.0,0],["2021-10-13",2700.0,2700.0,2700.0,2700.0,0],["2021-10-14",2700.0,2700.0,2700.0,2700.0,0],["2021-10-15",2700.0,2800.0,2600.0,2800.0,6007700],["2021-10-18",2700.0,2700.0,2700.0,2700.0,0],["2021-10-19",2700.0,2700.0,2700.0,2700.0,0],["2021-10-20",2700.0,2700.0,2700.0,2700.0,0],["2021-10-21",2700.0,2700.0,2700.0,2700.0,0],["2021-10-22",2800.0,3100.0,2700.0,3100.0,18361300],["2021-10-25",3000.0,3000.0,3000.0,3000.0,0],["2021-10-26",3000.0,3000.0,3000.0,3000.0,0],["2021-10-27",3000.0,3000.0,3000.0,3000.0,0],["2021-10-28",3000.0,3000.0,3000.0,3000.0,0],["2021-10-29",3300.0,3400.0,3200.0,3400.0,3846700],["2021-11-01",3400.0,3400.0,3400.0,3400.0,0],["2021-11-02",3400.0,3400.0,3400.0,3400.0,0],["2021-11-03",3400.0,3400.0,3400.0,3400.0,0],["2021-11-04",3400.0,3400.0,3400.0,3400.0,0],["2021-11-05",3800.0,3900.0,3700.0,3900.0,13119300],["2021-11-08",3900.0,3900.0,3900.0,3900.0,0],["2021-11-09",3900.0,3900.0,3900.0,3900.0,0],["2021-11-10",3900.0,3900.0,3900.0,3900.0,0],["2021-11-11",3900.0,3900.0,3900.0,3900.0,0],["2021-11-12",4400.0,4400.0,4400.0,4400.0,4800804],["2021-11-15",4400.0,4400.0,4400.0,4400.0,0],["2021-11-16",4400.0,4400.0,4400.0,4400.0,0],["2021-11-17",4400.0,4400.0,4400.0,4400.0,0],["2021-11-18",4400.0,4400.0,4400.0,4400.0,0],["2021-11-19",5000.0,5000.0,4400.0,5000.0,19995200],["2021-11-22",5000.0,5000.0,5000.0,5000.0,0],["2021-11-23",5000.0,5000.0,5000.0,5000.0,0],["2021-11-24",5000.0,5000.0,5000.0,5000.0,0],["2021-11-25",5000.0,5000.0,5000.0,5000.0,0],["2021-11-26",5700.0,5700.0,5300.0,5700.0,23085600],["2021-11-29",5600.0,5600.0,5600.0,5600.0,0],["2021-11-30",5600.0,5600.0,5600.0,5600.0,0],["2021-12-01",5600.0,5600.0,5600.0,5600.0,0],["2021-12-02",5600.0,5600.0,5600.0,5600.0,0],["2021-12-03",5600.0,6400.0,5600.0,6400.0,9469200],["2021-12-06",6400.0,6400.0,6400.0,6400.0,0],["2021-12-07",6400.0,6400.0,6400.0,6400.0,0],["2021-12-08",6400.0,6400.0,6400.0,6400.0,0],["2021-12-09",6400.0,6400.0,6400.0,6400.0,0],["2021-12-10",7300.0,7300.0,6400.0,6600.0,21208700],["2021-12-13",6800.0,6800.0,6800.0,6800.0,0],["2021-12-14",6800.0,6800.0,6800.0,6800.0,0],["2021-12-15",6800.0,6800.0,6800.0,6800.0,0],["2021-12-16",6800.0,6800.0,6800.0,6800.0,0],["2021-12-17",7300.0,7300.0,5900.0,6000.0,16138600],["2021-12-20",6300.0,6300.0,6300.0,6300.0,0],["2021-12-21",6300.0,6300.0,6300.0,6300.0,0],["2021-12-22",6300.0,6300.0,6300.0,6300.0,0],["2021-12-23",6300.0,6300.0,6300.0,6300.0,0],["2021-12-24",6300.0,6700.0,5700.0,6000.0,10242000],["2021-12-27",6100.0,6100.0,6100.0,6100.0,0],["2021-12-28",6100.0,6100.0,6100.0,6100.0,0],["2021-12-29",6100.0,6100.0,6100.0,6100.0,0],["2021-12-30",6100.0,6100.0,6100.0,6100.0,0],["2021-12-31",6300.0,7000.0,6200.0,7000.0,9537700],["2022-01-04",7000.0,7000.0,7000.0,7000.0,0],["2022-01-05",7000.0,7000.0,7000.0,7000.0,0],["2022-01-06",7000.0,7000.0,7000.0,7000.0,0],["2022-01-07",8000.0,8000.0,8000.0,8000.0,3319700],["2022-01-10",8000.0,8000.0,8000.0,8000.0,0],["2022-01-11",8000.0,8000.0,8000.0,8000.0,0],["2022-01-12",8000.0,8000.0,8000.0,8000.0,0],["2022-01-13",8000.0,8000.0,8000.0,8000.0,0],["2022-01-14",9000.0,9200.0,6800.0,7800.0,18219400],["2022-01-17",7600.0,7600.0,7600.0,7600.0,0],["2022-01-18",7600.0,7600.0,7600.0,7600.0,0],["2022-01-19",7600.0,7600.0,7600.0,7600.0,0],["2022-01-20",7600.0,7600.0,7600.0,7600.0,0],["2022-01-21",7800.0,8500.0,7600.0,7800.0,9111600],["2022-01-24",7900.0,7900.0,7900.0,7900.0,0],["2022-01-25",7900.0,7900.0,7900.0,7900.0,0],["2022-01-26",7900.0,7900.0,7900.0,7900.0,0],["2022-01-27",7900.0,7900.0,7900.0,7900.0,0],["2022-01-28",8000.0,8000.0,6800.0,7200.0,8899700],["2022-02-07",7100.0,7100.0,7100.0,7100.0,0],["2022-02-08",7100.0,7100.0,7100.0,7100.0,0],["2022-02-09",7100.0,7100.0,7100.0,7100.0,0],["2022-02-10",7100.0,7100.0,7100.0,7100.0,0],["2022-02-11",8000.0,8000.0,7100.0,7300.0,6030700],["2022-02-14",7300.0,7300.0,7300.0,7300.0,0],["2022-02-15",7300.0,7300.0,7300.0,7300.0,0],["2022-02-16",7300.0,7300.0,7300.0,7300.0,0],["2022-02-17",7300.0,7300.0,7300.0,7300.0,0],["2022-02-18",7600.0,7600.0,7000.0,7300.0,6121900],["2022-02-21",7300.0,7300.0,7300.0,7300.0,0],["2022-02-22",7300.0,7300.0,7300.0,7300.0,0],["2022-02-23",7300.0,7300.0,7300.0,7300.0,0],["2022-02-24",7300.0,7300.0,7300.0,7300.0,0],["2022-02-25",7300.0,8000.0,7300.0,7600.0,9029200],["2022-02-28",7600.0,7600.0,7600.0,7600.0,0],["2022-03-01",7600.0,7600.0,7600.0,7600.0,0],["2022-03-02",7600.0,7600.0,7600.0,7600.0,0],["2022-03-03",7600.0,7600.0,7600.0,7600.0,0],["2022-03-04",7600.0,8000.0,7400.0,7500.0,7375700],["2022-03-07",7600.0,7600.0,7600.0,7600.0,0],["2022-03-08",7600.0,7600.0,7600.0,7600.0,0],["2022-03-09",7600.0,7600.0,7600.0,7600.0,0],["2022-03-10",7600.0,7600.0,7600.0,7600.0,0],["2022-03-11",7500.0,7700.0,6800.0,7000.0,8708200],["2022-03-14",7000.0,7000.0,7000.0,7000.0,0],["2022-03-15",7000.0,7000.0,7000.0,7000.0,0],["2022-03-16",7000.0,7000.0,7000.0,7000.0,0],["2022-03-17",7000.0,7000.0,7000.0,7000.0,0],["2022-03-18",7200.0,7200.0,6500.0,6700.0,6803000],["2022-03-21",6700.0,6700.0,6700.0,6700.0,0],["2022-03-22",6700.0,6700.0,6700.0,6700.0,0],["2022-03-23",6700.0,6700.0,6700.0,6700.0,0],["2022-03-24",6700.0,6700.0,6700.0,6700.0,0],["2022-03-25",6800.0,6800.0,6300.0,6500.0,6474300],["2022-03-28",6500.0,6500.0,6500.0,6500.0,0],["2022-03-29",6500.0,6500.0,6500.0,6500.0,0],["2022-03-30",6500.0,6500.0,6500.0,6500.0,0],["2022-03-31",6500.0,6500.0,6500.0,6500.0,0],["2022-04-01",6500.0,6600.0,5900.0,6000.0,6937700],["2022-04-04",6100.0,6100.0,6100.0,6100.0,0],["2022-04-05",6100.0,6100.0,6100.0,6100.0,0],["2022-04-06",6100.0,6100.0,6100.0,6100.0,0],["2022-04-07",6100.0,6100.0,6100.0,6100.0,0],["2022-04-08",5900.0,6000.0,5300.0,5400.0,5876500],["2022-04-12",5600.0,5600.0,5600.0,5600.0,0],["2022-04-13",5600.0,5600.0,5600.0,5600.0,0],["2022-04-14",5600.0,5600.0,5600.0,5600.0,0],["2022-04-15",5400.0,5500.0,4800.0,4900.0,6779100],["2022-04-18",5000.0,5000.0,5000.0,5000.0,0],["2022-04-19",5000.0,5000.0,5000.0,5000.0,0],["2022-04-20",5000.0,5000.0,5000.0,5000.0,0],["2022-04-21",5000.0,5000.0,5000.0,5000.0,0],["2022-04-22",4300.0,4600.0,4300.0,4300.0,5450600],["2022-04-25",4300.0,4300.0,4300.0,4300.0,0],["2022-04-26",4300.0,4300.0,4300.0,4300.0,0],["2022-04-27",4300.0,4300.0,4300.0,4300.0,0],["2022-04-28",4300.0,4300.0,4300.0,4300.0,0],["2022-04-29",4400.0,4900.0,4200.0,4900.0,1596700],["2022-05-04",4900.0,4900.0,4900.0,4900.0,0],["2022-05-05",4900.0,4900.0,4900.0,4900.0,0],["2022-05-06",5300.0,5600.0,5000.0,5600.0,8501900],["2022-05-09",5500.0,5500.0,5500.0,5500.0,0],["2022-05-10",5500.0,5500.0,5500.0,5500.0,0],["2022-05-11",5500.0,5500.0,5500.0,5500.0,0],["2022-05-12",5500.0,5500.0,5500.0,5500.0,0],["2022-05-13",5300.0,5500.0,4700.0,4800.0,6255000],["2022-05-16",4800.0,4800.0,4800.0,4800.0,0],["2022-05-17",4800.0,4800.0,4800.0,4800.0,0],["2022-05-18",4800.0,4800.0,4800.0,4800.0,0],["2022-05-19",4800.0,4800.0,4800.0,4800.0,0],["2022-05-20",5000.0,5300.0,4800.0,5100.0,3471700],["2022-05-23",5000.0,5000.0,5000.0,5000.0,0],["2022-05-24",5000.0,5000.0,5000.0,5000.0,0],["2022-05-25",5000.0,5000.0,5000.0,5000.0,0],["2022-05-26",5000.0,5000.0,5000.0,5000.0,0],["2022-05-27",5200.0,5600.0,5000.0,5100.0,3687500],["2022-05-30",5300.0,5300.0,5300.0,5300.0,0],["2022-05-31",5300.0,5300.0,5300.0,5300.0,0],["2022-06-01",5300.0,5300.0,5300.0,5300.0,0],["2022-06-02",5300.0,5300.0,5300.0,5300.0,0],["2022-06-03",5300.0,5300.0,4700.0,4800.0,3390700],["2022-06-06",4900.0,4900.0,4900.0,4900.0,0],["2022-06-07",4900.0,4900.0,4900.0,4900.0,0],["2022-06-08",4900.0,4900.0,4900.0,4900.0,0],["2022-06-09",4900.0,4900.0,4900.0,4900.0,0],["2022-06-10",4900.0,5200.0,4700.0,4900.0,3406500],["2022-06-13",4900.0,4900.0,4900.0,4900.0,0],["2022-06-14",4900.0,4900.0,4900.0,4900.0,0],["2022-06-15",4900.0,4900.0,4900.0,4900.0,0],["2022-06-16",4900.0,4900.0,4900.0,4900.0,0],["2022-06-17",4900.0,4900.0,4200.0,4200.0,3347500],["2022-06-20",4200.0,4200.0,4200.0,4200.0,0],["2022-06-21",4200.0,4200.0,4200.0,4200.0,0],["2022-06-22",4200.0,4200.0,4200.0,4200.0,0],["2022-06-23",4200.0,4200.0,4200.0,4200.0,0],["2022-06-24",4200.0,4600.0,3600.0,3700.0,5866800],["2022-06-27",3800.0,3800.0,3800.0,3800.0,0],["2022-06-28",3800.0,3800.0,3800.0,3800.0,0],["2022-06-29",3800.0,3800.0,3800.0,3800.0,0],["2022-06-30",3800.0,3800.0,3800.0,3800.0,0],["2022-07-01",3600.0,3600.0,3300.0,3300.0,4860900],["2022-07-04",3300.0,3300.0,3300.0,3300.0,0],["2022-07-05",3300.0,3300.0,3300.0,3300.0,0],["2022-07-06",3300.0,3300.0,3300.0,3300.0,0],["2022-07-07",3300.0,3300.0,3300.0,3300.0,0],["2022-07-08",3300.0,3600.0,3000.0,3300.0,2232800],["2022-07-11",3300.0,3300.0,3300.0,3300.0,0],["2022-07-12",3300.0,3300.0,3300.0,3300.0,0],["2022-07-13",3300.0,3300.0,3300.0,3300.0,0],["2022-07-14",3300.0,3300.0,3300.0,3300.0,0],["2022-07-15",3400.0,3700.0,3400.0,3600.0,4005200],["2022-07-18",3600.0,3600.0,3600.0,3600.0,0],["2022-07-19",3600.0,3600.0,3600.0,3600.0,0],["2022-07-20",3600.0,3600.0,3600.0,3600.0,0],["2022-07-21",3600.0,3600.0,3600.0,3600.0,0],["2022-07-22",3700.0,3800.0,3400.0,3500.0,1942900],["2022-07-25",3600.0,3600.0,3600.0,3600.0,0],["2022-07-26",3600.0,3600.0,3600.0,3600.0,0],["2022-07-27",3600.0,3600.0,3600.0,3600.0,0],["2022-07-28",3600.0,3600.0,3600.0,3600.0,0],["2022-07-29",3700.0,3700.0,3300.0,3500.0,2358200],["2022-08-01",3500.0,3500.0,3500.0,3500.0,0],["2022-08-02",3500.0,3500.0,3500.0,3500.0,0],["2022-08-03",3500.0,3500.0,3500.0,3500.0,0],["2022-08-04",3500.0,3500.0,3500.0,3500.0,0],["2022-08-05",4000.0,4000.0,3700.0,4000.0,2288400],["2022-08-08",4000.0,4000.0,4000.0,4000.0,0],["2022-08-09",4000.0,4000.0,4000.0,4000.0,0],["2022-08-10",4000.0,4000.0,4000.0,4000.0,0],["2022-08-11",4000.0,4000.0,4000.0,4000.0,0],["2022-08-12",4600.0,4600.0,4500.0,4600.0,2194200],["2022-08-15",4600.0,4600.0,4600.0,4600.0,0],["2022-08-16",4600.0,4600.0,4600.0,4600.0,0],["2022-08-17",4600.0,4600.0,4600.0,4600.0,0],["2022-08-18",4600.0,4600.0,4600.0,4600.0,0],["2022-08-19",5200.0,5200.0,4700.0,4900.0,8557600],["2022-08-22",4900.0,4900.0,4900.0,4900.0,0],["2022-08-23",4900.0,4900.0,4900.0,4900.0,0],["2022-08-24",4900.0,4900.0,4900.0,4900.0,0],["2022-08-25",4900.0,4900.0,4900.0,4900.0,0],["2022-08-26",5100.0,5100.0,4600.0,4700.0,2943100],["2022-08-29",4700.0,4700.0,4700.0,4700.0,0],["2022-08-30",4700.0,4700.0,4700.0,4700.0,0],["2022-08-31",4700.0,4700.0,4700.0,4700.0,0],["2022-09-05",4700.0,4700.0,4700.0,4700.0,0],["2022-09-06",4700.0,4700.0,4700.0,4700.0,0],["2022-09-07",4700.0,4700.0,4700.0,4700.0,0],["2022-09-08",4700.0,4700.0,4700.0,4700.0,0],["2022-09-09",4700.0,4700.0,4100.0,4300.0,2662000],["2022-09-12",4300.0,4300.0,4300.0,4300.0,0],["2022-09-13",4300.0,4300.0,4300.0,4300.0,0],["2022-09-14",4300.0,4300.0,4300.0,4300.0,0],["2022-09-15",4300.0,4300.0,4300.0,4300.0,0],["2022-09-16",4200.0,4300.0,3900.0,4100.0,2865400],["2022-09-19",4100.0,4100.0,4100.0,4100.0,0],["2022-09-20",4100.0,4100.0,4100.0,4100.0,0],["2022-09-21",4100.0,4100.0,4100.0,4100.0,0],["2022-09-22",4100.0,4100.0,4100.0,4100.0,0],["2022-09-23",4100.0,4400.0,4000.0,4200.0,2596800],["2022-09-26",4200.0,4200.0,4200.0,4200.0,0],["2022-09-27",4200.0,4200.0,4200.0,4200.0,0],["2022-09-28",4200.0,4200.0,4200.0,4200.0,0],["2022-09-29",4200.0,4200.0,4200.0,4200.0,0],["2022-09-30",4100.0,4100.0,3600.0,3800.0,2998700],["2022-10-03",3700.0,3700.0,3700.0,3700.0,0],["2022-10-04",3700.0,3700.0,3700.0,3700.0,0],["2022-10-05",3700.0,3700.0,3700.0,3700.0,0],["2022-10-06",3700.0,3700.0,3700.0,3700.0,0],["2022-10-07",3600.0,3700.0,3200.0,3200.0,3789500],["2022-10-10",3300.0,3300.0,3300.0,3300.0,0],["2022-10-11",3300.0,3300.0,3300.0,3300.0,0],["2022-10-12",3300.0,3300.0,3300.0,3300.0,0],["2022-10-13",3300.0,3300.0,3300.0,3300.0,0],["2022-10-14",3300.0,3500.0,3200.0,3400.0,2412400],["2022-10-17",3300.0,3300.0,3300.0,3300.0,0],["2022-10-18",3300.0,3300.0,3300.0,3300.0,0],["2022-10-19",3300.0,3300.0,3300.0,3300.0,0],["2022-10-20",3300.0,3300.0,3300.0,3300.0,0],["2022-10-21",3300.0,3700.0,3300.0,3400.0,4796400],["2022-10-24",3400.0,3400.0,3400.0,3400.0,0],["2022-10-25",3400.0,3400.0,3400.0,3400.0,0],["2022-10-26",3400.0,3400.0,3400.0,3400.0,0],["2022-10-27",3400.0,3400.0,3400.0,3400.0,0],["2022-10-28",3500.0,3600.0,3300.0,3500.0,3563500],["2022-10-31",3400.0,3400.0,3400.0,3400.0,0],["2022-11-01",3400.0,3400.0,3400.0,3400.0,0],["2022-11-02",3400.0,3400.0,3400.0,3400.0,0],["2022-11-03",3400.0,3400.0,3400.0,3400.0,0],["2022-11-04",3400.0,3400.0,2900.0,2900.0,4785700],["2022-11-07",3000.0,3000.0,3000.0,3000.0,0],["2022-11-08",3000.0,3000.0,3000.0,3000.0,0],["2022-11-09",3000.0,3000.0,3000.0,3000.0,0],["2022-11-10",3000.0,3000.0,3000.0,3000.0,0],["2022-11-11",2700.0,2700.0,2600.0,2600.0,1944300],["2022-11-14",2600.0,2600.0,2600.0,2600.0,0],["2022-11-15",2600.0,2600.0,2600.0,2600.0,0],["2022-11-16",2600.0,2600.0,2600.0,2600.0,0],["2022-11-17",2600.0,2600.0,2600.0,2600.0,0],["2022-11-18",2600.0,2600.0,2300.0,2300.0,8255200],["2022-11-21",2400.0,2400.0,2400.0,2400.0,0],["2022-11-22",2400.0,2400.0,2400.0,2400.0,0],["2022-11-23",2400.0,2400.0,2400.0,2400.0,0],["2022-11-24",2400.0,2400.0,2400.0,2400.0,0],["2022-11-25",2400.0,2400.0,2100.0,2100.0,9125800],["2022-11-28",2100.0,2100.0,2100.0,2100.0,0],["2022-11-29",2100.0,2100.0,2100.0,2100.0,0],["2022-11-30",2100.0,2100.0,2100.0,2100.0,0],["2022-12-01",2100.0,2100.0,2100.0,2100.0,0],["2022-12-02",2100.0,2400.0,2100.0,2400.0,2031600],["2022-12-05",2400.0,2400.0,2400.0,2400.0,0],["2022-12-06",2400.0,2400.0,2400.0,2400.0,0],["2022-12-07",2400.0,2400.0,2400.0,2400.0,0],["2022-12-08",2400.0,2400.0,2400.0,2400.0,0],["2022-12-09",2700.0,2700.0,2700.0,2700.0,2159600],["2022-12-12",2700.0,2700.0,2700.0,2700.0,0],["2022-12-13",2700.0,2700.0,2700.0,2700.0,0],["2022-12-14",2700.0,2700.0,2700.0,2700.0,0],["2022-12-15",2700.0,2700.0,2700.0,2700.0,0],["2022-12-16",3000.0,3100.0,2600.0,2800.0,4622900],["2022-12-19",2700.0,2700.0,2700.0,2700.0,0],["2022-12-20",2700.0,2700.0,2700.0,2700.0,0],["2022-12-21",2700.0,2700.0,2700.0,2700.0,0],["2022-12-22",2700.0,2700.0,2700.0,2700.0,0],["2022-12-23",2700.0,2700.0,2300.0,2300.0,2830400],["2022-12-26",2400.0,2400.0,2400.0,2400.0,0],["2022-12-27",2400.0,2400.0,2400.0,2400.0,0],["2022-12-28",2400.0,2400.0,2400.0,2400.0,0],["2022-12-29",2400.0,2400.0,2400.0,2400.0,0],["2022-12-30",2400.0,2400.0,2200.0,2400.0,2170700],["2023-01-03",2300.0,2300.0,2300.0,2300.0,0],["2023-01-04",2300.0,2300.0,2300.0,2300.0,0],["2023-01-05",2300.0,2300.0,2300.0,2300.0,0],["2023-01-06",2500.0,2600.0,2300.0,2400.0,2351500],["2023-01-09",2500.0,2500.0,2500.0,2500.0,0],["2023-01-10",2500.0,2500.0,2500.0,2500.0,0],["2023-01-11",2500.0,2500.0,2500.0,2500.0,0],["2023-01-12",2500.0,2500.0,2500.0,2500.0,0],["2023-01-13",2500.0,2600.0,2400.0,2400.0,2297200],["2023-01-16",2500.0,2500.0,2500.0,2500.0,0],["2023-01-17",2500.0,2500.0,2500.0,2500.0,0],["2023-01-18",2500.0,2500.0,2500.0,2500.0,0],["2023-01-19",2500.0,2500.0,2500.0,2500.0,0],["2023-01-27",2600.0,2800.0,2500.0,2700.0,2353100],["2023-01-30",2700.0,2700.0,2700.0,2700.0,0],["2023-01-31",2700.0,2700.0,2700.0,2700.0,0],["2023-02-01",2700.0,2700.0,2700.0,2700.0,0],["2023-02-02",2700.0,2700.0,2700.0,2700.0,0],["2023-02-03",2700.0,2700.0,2400.0,2600.0,1848100],["2023-02-06",2600.0,2600.0,2600.0,2600.0,0],["2023-02-07",2600.0,2600.0,2600.0,2600.0,0],["2023-02-08",2600.0,2600.0,2600.0,2600.0,0],["2023-02-09",2600.0,2600.0,2600.0,2600.0,0],["2023-02-10",2600.0,2600.0,2300.0,2300.0,2400300],["2023-02-13",2400.0,2400.0,2400.0,2400.0,0],["2023-02-14",2400.0,2400.0,2400.0,2400.0,0],["2023-02-15",2400.0,2400.0,2400.0,2400.0,0],["2023-02-16",2400.0,2400.0,2400.0,2400.0,0],["2023-02-17",2400.0,2700.0,2400.0,2600.0,2038800],["2023-02-20",2500.0,2500.0,2500.0,2500.0,0],["2023-02-21",2500.0,2500.0,2500.0,2500.0,0],["2023-02-22",2500.0,2500.0,2500.0,2500.0,0],["2023-02-23",2500.0,2500.0,2500.0,2500.0,0],["2023-02-24",2600.0,2700.0,2400.0,2600.0,1774900],["2023-02-27",2500.0,2500.0,2500.0,2500.0,0],["2023-02-28",2500.0,2500.0,2500.0,2500.0,0],["2023-03-01",2500.0,2500.0,2500.0,2500.0,0],["2023-03-02",2500.0,2500.0,2500.0,2500.0,0],["2023-03-03",2500.0,2600.0,2400.0,2500.0,966600],["2023-03-06",2500.0,2500.0,2500.0,2500.0,0],["2023-03-07",2500.0,2500.0,2500.0,2500.0,0],["2023-03-08",2500.0,2500.0,2500.0,2500.0,0],["2023-03-09",2500.0,2500.0,2500.0,2500.0,0],["2023-03-10",2500.0,2600.0,2400.0,2400.0,1376200],["2023-03-13",2500.0,2500.0,2500.0,2500.0,0],["2023-03-14",2500.0,2500.0,2500.0,2500.0,0],["2023-03-15",2500.0,2500.0,2500.0,2500.0,0],["2023-03-16",2500.0,2500.0,2500.0,2500.0,0],["2023-03-17",2500.0,2500.0,2300.0,2500.0,1653000],["2023-03-20",2400.0,2400.0,2400.0,2400.0,0],["2023-03-21",2400.0,2400.0,2400.0,2400.0,0],["2023-03-22",2400.0,2400.0,2400.0,2400.0,0],["2023-03-23",2400.0,2400.0,2400.0,2400.0,0],["2023-03-24",2400.0,2500.0,2300.0,2400.0,1035500],["2023-03-27",2400.0,2400.0,2400.0,2400.0,0],["2023-03-28",2400.0,2400.0,2400.0,2400.0,0],["2023-03-29",2400.0,2400.0,2400.0,2400.0,0],["2023-03-30",2400.0,2400.0,2400.0,2400.0,0],["2023-03-31",2400.0,2600.0,2400.0,2600.0,2298900],["2023-04-03",2500.0,2500.0,2500.0,2500.0,0],["2023-04-04",2500.0,2500.0,2500.0,2500.0,0],["2023-04-05",2500.0,2500.0,2500.0,2500.0,0],["2023-04-06",2500.0,2500.0,2500.0,2500.0,0],["2023-04-07",2500.0,2700.0,2500.0,2600.0,3426200],["2023-04-10",2600.0,2600.0,2600.0,2600.0,0],["2023-04-11",2600.0,2600.0,2600.0,2600.0,0],["2023-04-12",2600.0,2600.0,2600.0,2600.0,0],["2023-04-13",2600.0,2600.0,2600.0,2600.0,0],["2023-04-14",2300.0,2600.0,2300.0,2500.0,3275700],["2023-04-17",2500.0,2500.0,2500.0,2500.0,0],["2023-04-18",2500.0,2500.0,2500.0,2500.0,0],["2023-04-19",2500.0,2500.0,2500.0,2500.0,0],["2023-04-20",2500.0,2500.0,2500.0,2500.0,0],["2023-04-21",2500.0,2500.0,2400.0,2500.0,1500800],["2023-04-24",2400.0,2400.0,2400.0,2400.0,0],["2023-04-25",2400.0,2400.0,2400.0,2400.0,0],["2023-04-26",2400.0,2400.0,2400.0,2400.0,0],["2023-04-27",2400.0,2400.0,2400.0,2400.0,0],["2023-04-28",2500.0,2700.0,2500.0,2700.0,2013400],["2023-05-04",2700.0,2700.0,2700.0,2700.0,0],["2023-05-05",3000.0,3100.0,3000.0,3100.0,8672600],["2023-05-08",3100.0,3100.0,3100.0,3100.0,0],["2023-05-09",3100.0,3100.0,3100.0,3100.0,0],["2023-05-10",3100.0,3100.0,3100.0,3100.0,0],["2023-05-11",3100.0,3100.0,3100.0,3100.0,0],["2023-05-12",3300.0,3400.0,3100.0,3100.0,5134900],["2023-05-15",3200.0,3200.0,3200.0,3200.0,0],["2023-05-16",3200.0,3200.0,3200.0,3200.0,0],["2023-05-17",3200.0,3200.0,3200.0,3200.0,0],["2023-05-18",3200.0,3200.0,3200.0,3200.0,0],["2023-05-19",3200.0,3300.0,2900.0,3000.0,3373600],["2023-05-22",3000.0,3000.0,3000.0,3000.0,0],["2023-05-23",3000.0,3000.0,3000.0,3000.0,0],["2023-05-24",3000.0,3000.0,3000.0,3000.0,0],["2023-05-25",3000.0,3000.0,3000.0,3000.0,0],["2023-05-26",3000.0,3100.0,2800.0,3000.0,2711400],["2023-05-29",2900.0,2900.0,2900.0,2900.0,0],["2023-05-30",2900.0,2900.0,2900.0,2900.0,0],["2023-05-31",2900.0,2900.0,2900.0,2900.0,0],["2023-06-01",2900.0,2900.0,2900.0,2900.0,0],["2023-06-02",3100.0,3300.0,3100.0,3300.0,9147800],["2023-06-05",3300.0,3300.0,3300.0,3300.0,0],["2023-06-06",3300.0,3300.0,3300.0,3300.0,0],["2023-06-07",3300.0,3300.0,3300.0,3300.0,0],["2023-06-08",3300.0,3300.0,3300.0,3300.0,0],["2023-06-09",3500.0,3700.0,3400.0,3700.0,10063300],["2023-06-12",3600.0,3600.0,3600.0,3600.0,0],["2023-06-13",3600.0,3600.0,3600.0,3600.0,0],["2023-06-14",3600.0,3600.0,3600.0,3600.0,0],["2023-06-15",3600.0,3600.0,3600.0,3600.0,0],["2023-06-16",3800.0,3800.0,3400.0,3500.0,5130500],["2023-06-19",3500.0,3500.0,3500.0,3500.0,0],["2023-06-20",3500.0,3500.0,3500.0,3500.0,0],["2023-06-21",3500.0,3500.0,3500.0,3500.0,0],["2023-06-22",3500.0,3500.0,3500.0,3500.0,0],["2023-06-23",3500.0,3600.0,3300.0,3300.0,5113000],["2023-06-26",3400.0,3400.0,3400.0,3400.0,0],["2023-06-27",3400.0,3400.0,3400.0,3400.0,0],["2023-06-28",3400.0,3400.0,3400.0,3400.0,0],["2023-06-29",3400.0,3400.0,3400.0,3400.0,0],["2023-06-30",3400.0,3400.0,3100.0,3300.0,2767700],["2023-07-03",3200.0,3200.0,3200.0,3200.0,0],["2023-07-04",3200.0,3200.0,3200.0,3200.0,0],["2023-07-05",3200.0,3200.0,3200.0,3200.0,0],["2023-07-06",3200.0,3200.0,3200.0,3200.0,0],["2023-07-07",3200.0,3300.0,3000.0,3100.0,2960800],["2023-07-10",3100.0,3100.0,3100.0,3100.0,0],["2023-07-11",3100.0,3100.0,3100.0,3100.0,0],["2023-07-12",3100.0,3100.0,3100.0,3100.0,0],["2023-07-13",3100.0,3100.0,3100.0,3100.0,0],["2023-07-14",3100.0,3400.0,3100.0,3200.0,3404700],["2023-07-17",3200.0,3200.0,3200.0,3200.0,0],["2023-07-18",3200.0,3200.0,3200.0,3200.0,0],["2023-07-19",3200.0,3200.0,3200.0,3200.0,0],["2023-07-20",3200.0,3200.0,3200.0,3200.0,0],["2023-07-21",3300.0,3300.0,3100.0,3200.0,2507800],["2023-07-24",3200.0,3200.0,3200.0,3200.0,0],["2023-07-25",3200.0,3200.0,3200.0,3200.0,0],["2023-07-26",3200.0,3200.0,3200.0,3200.0,0],["2023-07-27",3200.0,3200.0,3200.0,3200.0,0],["2023-07-28",3100.0,3300.0,3000.0,3100.0,3632100],["2023-07-31",3100.0,3100.0,3100.0,3100.0,0],["2023-08-01",3100.0,3100.0,3100.0,3100.0,0],["2023-08-02",3100.0,3100.0,3100.0,3100.0,0],["2023-08-03",3100.0,3100.0,3100.0,3100.0,0],["2023-08-04",3100.0,3200.0,2900.0,3000.0,4093200],["2023-08-07",3000.0,3000.0,3000.0,3000.0,0],["2023-08-08",3000.0,3000.0,3000.0,3000.0,0],["2023-08-09",3000.0,3000.0,3000.0,3000.0,0],["2023-08-10",3000.0,3000.0,3000.0,3000.0,0],["2023-08-11",3100.0,3400.0,3100.0,3200.0,3314800],["2023-08-14",3200.0,3200.0,3200.0,3200.0,0],["2023-08-15",3200.0,3200.0,3200.0,3200.0,0],["2023-08-16",3200.0,3200.0,3200.0,3200.0,0],["2023-08-17",3200.0,3200.0,3200.0,3200.0,0],["2023-08-18",3200.0,3300.0,3000.0,3100.0,5403500],["2023-08-21",3100.0,3100.0,3100.0,3100.0,0],["2023-08-22",3100.0,3100.0,3100.0,3100.0,0],["2023-08-23",3100.0,3100.0,3100.0,3100.0,0],["2023-08-24",3100.0,3100.0,3100.0,3100.0,0],["2023-08-25",3200.0,3200.0,2900.0,3100.0,4153200],["2023-08-28",3000.0,3000.0,3000.0,3000.0,0],["2023-08-29",3000.0,3000.0,3000.0,3000.0,0],["2023-08-30",3000.0,3000.0,3000.0,3000.0,0],["2023-08-31",3000.0,3000.0,3000.0,3000.0,0],["2023-09-05",3000.0,3000.0,3000.0,3000.0,0],["2023-09-06",3000.0,3000.0,3000.0,3000.0,0],["2023-09-07",3000.0,3000.0,3000.0,3000.0,0],["2023-09-08",2900.0,3300.0,2900.0,3100.0,3117900],["2023-09-11",3000.0,3000.0,3000.0,3000.0,0],["2023-09-12",3000.0,3000.0,3000.0,3000.0,0],["2023-09-13",3000.0,3000.0,3000.0,3000.0,0],["2023-09-14",3000.0,3000.0,3000.0,3000.0,0],["2023-09-15",3000.0,3100.0,2700.0,2900.0,3765700],["2023-09-18",2900.0,2900.0,2900.0,2900.0,0],["2023-09-19",2900.0,2900.0,2900.0,2900.0,0],["2023-09-20",2900.0,2900.0,2900.0,2900.0,0],["2023-09-21",2900.0,2900.0,2900.0,2900.0,0],["2023-09-22",2800.0,2800.0,2500.0,2600.0,4271500],["2023-09-25",2600.0,2600.0,2600.0,2600.0,0],["2023-09-26",2600.0,2600.0,2600.0,2600.0,0],["2023-09-27",2600.0,2600.0,2600.0,2600.0,0],["2023-09-28",2600.0,2600.0,2600.0,2600.0,0],["2023-09-29",2600.0,2700.0,2500.0,2500.0,1845600],["2023-10-02",2600.0,2600.0,2600.0,2600.0,0],["2023-10-03",2600.0,2600.0,2600.0,2600.0,0],["2023-10-04",2600.0,2600.0,2600.0,2600.0,0],["2023-10-05",2600.0,2600.0,2600.0,2600.0,0],["2023-10-06",2600.0,2600.0,2300.0,2400.0,2216100],["2023-10-09",2400.0,2400.0,2400.0,2400.0,0],["2023-10-10",2400.0,2400.0,2400.0,2400.0,0],["2023-10-11",2400.0,2400.0,2400.0,2400.0,0],["2023-10-12",2400.0,2400.0,2400.0,2400.0,0],["2023-10-13",2500.0,2600.0,2400.0,2600.0,2412400],["2023-10-16",2500.0,2500.0,2500.0,2500.0,0],["2023-10-17",2500.0,2500.0,2500.0,2500.0,0],["2023-10-18",2500.0,2500.0,2500.0,2500.0,0],["2023-10-19",2500.0,2500.0,2500.0,2500.0,0],["2023-10-20",2500.0,2500.0,2200.0,2300.0,1308300],["2023-10-23",2300.0,2300.0,2300.0,2300.0,0],["2023-10-24",2300.0,2300.0,2300.0,2300.0,0],["2023-10-25",2300.0,2300.0,2300.0,2300.0,0],["2023-10-26",2300.0,2300.0,2300.0,2300.0,0],["2023-10-27",2200.0,2300.0,2100.0,2200.0,2019200],["2023-10-30",2100.0,2100.0,2100.0,2100.0,0],["2023-10-31",2100.0,2100.0,2100.0,2100.0,0],["2023-11-01",2100.0,2100.0,2100.0,2100.0,0],["2023-11-02",2100.0,2100.0,2100.0,2100.0,0],["2023-11-03",2200.0,2400.0,2200.0,2400.0,1801900],["2023-11-06",2300.0,2300.0,2300.0,2300.0,0],["2023-11-07",2300.0,2300.0,2300.0,2300.0,0],["2023-11-08",2300.0,2300.0,2300.0,2300.0,0],["2023-11-09",2300.0,2300.0,2300.0,2300.0,0],["2023-11-10",2300.0,2500.0,2300.0,2400.0,1750800],["2023-11-13",2400.0,2400.0,2400.0,2400.0,0],["2023-11-14",2400.0,2400.0,2400.0,2400.0,0],["2023-11-15",2400.0,2400.0,2400.0,2400.0,0],["2023-11-16",2400.0,2400.0,2400.0,2400.0,0],["2023-11-17",2400.0,2500.0,2200.0,2300.0,1376800],["2023-11-20",2300.0,2300.0,2300.0,2300.0,0],["2023-11-21",2300.0,2300.0,2300.0,2300.0,0],["2023-11-22",2300.0,2300.0,2300.0,2300.0,0],["2023-11-23",2300.0,2300.0,2300.0,2300.0,0],["2023-11-24",2200.0,2300.0,2100.0,2100.0,1358500],["2023-11-27",2200.0,2200.0,2200.0,2200.0,0],["2023-11-28",2200.0,2200.0,2200.0,2200.0,0],["2023-11-29",2200.0,2200.0,2200.0,2200.0,0],["2023-11-30",2200.0,2200.0,2200.0,2200.0,0],["2023-12-01",2200.0,2300.0,2100.0,2100.0,1253500],["2023-12-04",2200.0,2200.0,2200.0,2200.0,0],["2023-12-05",2200.0,2200.0,2200.0,2200.0,0],["2023-12-06",2200.0,2200.0,2200.0,2200.0,0],["2023-12-07",2200.0,2200.0,2200.0,2200.0,0],["2023-12-08",2300.0,2300.0,2100.0,2200.0,1303300],["2023-12-11",2200.0,2200.0,2200.0,2200.0,0],["2023-12-12",2200.0,2200.0,2200.0,2200.0,0],["2023-12-13",2200.0,2200.0,2200.0,2200.0,0],["2023-12-14",2200.0,2200.0,2200.0,2200.0,0],["2023-12-15",2200.0,2200.0,2000.0,2100.0,956800],["2023-12-18",2100.0,2100.0,2100.0,2100.0,0],["2023-12-19",2100.0,2100.0,2100.0,2100.0,0],["2023-12-20",2100.0,2100.0,2100.0,2100.0,0],["2023-12-21",2100.0,2100.0,2100.0,2100.0,0],["2023-12-22",2200.0,2300.0,2100.0,2200.0,1051500],["2023-12-25",2200.0,2200.0,2200.0,2200.0,0],["2023-12-26",2200.0,2200.0,2200.0,2200.0,0],["2023-12-27",2200.0,2200.0,2200.0,2200.0,0],["2023-12-28",2200.0,2200.0,2200.0,2200.0,0],["2023-12-29",2200.0,2200.0,2000.0,2200.0,1604200],["2024-01-02",2100.0,2100.0,2100.0,2100.0,0],["2024-01-03",2100.0,2100.0,2100.0,2100.0,0],["2024-01-04",2100.0,2100.0,2100.0,2100.0,0],["2024-01-05",2100.0,2300.0,2100.0,2200.0,1196800],["2024-01-08",2200.0,2200.0,2200.0,2200.0,0],["2024-01-09",2200.0,2200.0,2200.0,2200.0,0],["2024-01-10",2200.0,2200.0,2200.0,2200.0,0],["2024-01-11",2200.0,2200.0,2200.0,2200.0,0],["2024-01-12",2200.0,2200.0,2000.0,2100.0,1364400],["2024-01-15",2100.0,2100.0,2100.0,2100.0,0],["2024-01-16",2100.0,2100.0,2100.0,2100.0,0],["2024-01-17",2100.0,2100.0,2100.0,2100.0,0],["2024-01-18",2100.0,2100.0,2100.0,2100.0,0],["2024-01-19",2100.0,2200.0,2000.0,2200.0,1023000],["2024-01-22",2100.0,2100.0,2100.0,2100.0,0],["2024-01-23",2100.0,2100.0,2100.0,2100.0,0],["2024-01-24",2100.0,2100.0,2100.0,2100.0,0],["2024-01-25",2100.0,2100.0,2100.0,2100.0,0],["2024-01-26",2100.0,2200.0,2000.0,2100.0,871800],["2024-01-29",2100.0,2100.0,2100.0,2100.0,0],["2024-01-30",2100.0,2100.0,2100.0,2100.0,0],["2024-01-31",2100.0,2100.0,2100.0,2100.0,0],["2024-02-01",2100.0,2100.0,2100.0,2100.0,0],["2024-02-02",2000.0,2100.0,1900.0,2100.0,1613700],["2024-02-05",2000.0,2000.0,2000.0,2000.0,0],["2024-02-06",2000.0,2000.0,2000.0,2000.0,0],["2024-02-07",2000.0,2000.0,2000.0,2000.0,0],["2024-02-15",2000.0,2000.0,2000.0,2000.0,0],["2024-02-16",2000.0,2300.0,2000.0,2300.0,1953000],["2024-02-19",2200.0,2200.0,2200.0,2200.0,0],["2024-02-20",2200.0,2200.0,2200.0,2200.0,0],["2024-02-21",2200.0,2200.0,2200.0,2200.0,0],["2024-02-22",2200.0,2200.0,2200.0,2200.0,0],["2024-02-23",2300.0,2400.0,2200.0,2200.0,2502500],["2024-02-26",2300.0,2300.0,2300.0,2300.0,0],["2024-02-27",2300.0,2300.0,2300.0,2300.0,0],["2024-02-28",2300.0,2300.0,2300.0,2300.0,0],["2024-02-29",2300.0,2300.0,2300.0,2300.0,0],["2024-03-01",2300.0,2400.0,2100.0,2200.0,2240000],["2024-03-04",2200.0,2200.0,2200.0,2200.0,0],["2024-03-05",2200.0,2200.0,2200.0,2200.0,0],["2024-03-06",2200.0,2200.0,2200.0,2200.0,0],["2024-03-07",2200.0,2200.0,2200.0,2200.0,0],["2024-03-08",2200.0,2300.0,2000.0,2100.0,1884300],["2024-03-11",2100.0,2100.0,2100.0,2100.0,0],["2024-03-12",2100.0,2100.0,2100.0,2100.0,0],["2024-03-13",2100.0,2100.0,2100.0,2100.0,0],["2024-03-14",2100.0,2100.0,2100.0,2100.0,0],["2024-03-15",2200.0,2300.0,2100.0,2100.0,2688800],["2024-03-18",2200.0,2200.0,2200.0,2200.0,0],["2024-03-19",2200.0,2200.0,2200.0,2200.0,0],["2024-03-20",2200.0,2200.0,2200.0,2200.0,0],["2024-03-21",2200.0,2200.0,2200.0,2200.0,0],["2024-03-22",2200.0,2500.0,2200.0,2200.0,5716900],["2024-03-25",2300.0,2300.0,2300.0,2300.0,0],["2024-03-26",2300.0,2300.0,2300.0,2300.0,0],["2024-03-27",2300.0,2300.0,2300.0,2300.0,0],["2024-03-28",2300.0,2300.0,2300.0,2300.0,0],["2024-03-29",2400.0,2400.0,2100.0,2300.0,2678800],["2024-04-01",2200.0,2200.0,2200.0,2200.0,0],["2024-04-02",2200.0,2200.0,2200.0,2200.0,0],["2024-04-03",2200.0,2200.0,2200.0,2200.0,0],["2024-04-04",2200.0,2200.0,2200.0,2200.0,0],["2024-04-05",2200.0,2300.0,2100.0,2200.0,1939200],["2024-04-08",2200.0,2200.0,2200.0,2200.0,0],["2024-04-09",2200.0,2200.0,2200.0,2200.0,0],["2024-04-10",2200.0,2200.0,2200.0,2200.0,0],["2024-04-11",2200.0,2200.0,2200.0,2200.0,0],["2024-04-12",2200.0,2300.0,2100.0,2200.0,936800],["2024-04-15",2100.0,2100.0,2100.0,2100.0,0],["2024-04-16",2100.0,2100.0,2100.0,2100.0,0],["2024-04-17",2100.0,2100.0,2100.0,2100.0,0],["2024-04-19",2000.0,2100.0,1800.0,1900.0,3015100],["2024-04-22",1900.0,1900.0,1900.0,1900.0,0],["2024-04-23",1900.0,1900.0,1900.0,1900.0,0],["2024-04-24",1900.0,1900.0,1900.0,1900.0,0],["2024-04-25",1900.0,1900.0,1900.0,1900.0,0],["2024-04-26",1900.0,2000.0,1800.0,2000.0,1602700],["2024-05-02",1900.0,1900.0,1900.0,1900.0,0],["2024-05-03",1900.0,2100.0,1900.0,2000.0,1278800],["2024-05-06",2000.0,2000.0,2000.0,2000.0,0],["2024-05-07",2000.0,2000.0,2000.0,2000.0,0],["2024-05-08",2000.0,2000.0,2000.0,2000.0,0],["2024-05-09",2000.0,2000.0,2000.0,2000.0,0],["2024-05-10",2000.0,2100.0,1900.0,2000.0,1543500],["2024-05-13",2000.0,2000.0,2000.0,2000.0,0],["2024-05-14",2000.0,2000.0,2000.0,2000.0,0],["2024-05-15",2000.0,2000.0,2000.0,2000.0,0],["2024-05-16",2000.0,2000.0,2000.0,2000.0,0],["2024-05-17",2000.0,2100.0,1900.0,2000.0,1623100],["2024-05-20",2000.0,2000.0,2000.0,2000.0,0],["2024-05-21",2000.0,2000.0,2000.0,2000.0,0],["2024-05-22",2000.0,2000.0,2000.0,2000.0,0],["2024-05-23",2000.0,2000.0,2000.0,2000.0,0],["2024-05-24",2000.0,2100.0,1900.0,2100.0,3631800],["2024-05-27",2000.0,2000.0,2000.0,2000.0,0],["2024-05-28",2000.0,2000.0,2000.0,2000.0,0],["2024-05-29",2000.0,2000.0,2000.0,2000.0,0],["2024-05-30",2000.0,2000.0,2000.0,2000.0,0],["2024-05-31",2000.0,2300.0,2000.0,2300.0,5451300],["2024-06-03",2200.0,2200.0,2200.0,2200.0,0],["2024-06-04",2200.0,2200.0,2200.0,2200.0,0],["2024-06-05",2200.0,2200.0,2200.0,2200.0,0],["2024-06-06",2200.0,2200.0,2200.0,2200.0,0],["2024-06-07",2300.0,2500.0,2300.0,2500.0,7192000],["2024-06-10",2500.0,2500.0,2500.0,2500.0,0],["2024-06-11",2500.0,2500.0,2500.0,2500.0,0],["2024-06-12",2500.0,2500.0,2500.0,2500.0,0],["2024-06-13",2500.0,2500.0,2500.0,2500.0,0],["2024-06-14",2600.0,2700.0,2200.0,2400.0,4565700],["2024-06-17",2400.0,2400.0,2400.0,2400.0,0],["2024-06-18",2400.0,2400.0,2400.0,2400.0,0],["2024-06-19",2400.0,2400.0,2400.0,2400.0,0],["2024-06-20",2400.0,2400.0,2400.0,2400.0,0],["2024-06-21",2400.0,2400.0,2200.0,2200.0,1855900],["2024-06-24",2300.0,2300.0,2300.0,2300.0,0],["2024-06-25",2300.0,2300.0,2300.0,2300.0,0],["2024-06-26",2300.0,2300.0,2300.0,2300.0,0],["2024-06-27",2300.0,2300.0,2300.0,2300.0,0],["2024-06-28",2200.0,2300.0,2000.0,2100.0,2865500],["2024-07-01",2100.0,2100.0,2100.0,2100.0,0],["2024-07-02",2100.0,2100.0,2100.0,2100.0,0],["2024-07-03",2100.0,2100.0,2100.0,2100.0,0],["2024-07-04",2100.0,2100.0,2100.0,2100.0,0],["2024-07-05",2100.0,2300.0,2000.0,2100.0,2748300],["2024-07-08",2100.0,2100.0,2100.0,2100.0,0],["2024-07-09",2100.0,2100.0,2100.0,2100.0,0],["2024-07-10",2100.0,2100.0,2100.0,2100.0,0],["2024-07-11",2100.0,2100.0,2100.0,2100.0,0],["2024-07-12",2200.0,2400.0,2200.0,2400.0,6376500],["2024-07-15",2400.0,2400.0,2400.0,2400.0,0],["2024-07-16",2400.0,2400.0,2400.0,2400.0,0],["2024-07-17",2400.0,2400.0,2400.0,2400.0,0],["2024-07-18",2400.0,2400.0,2400.0,2400.0,0],["2024-07-19",2500.0,2500.0,2200.0,2200.0,2771000],["2024-07-22",2300.0,2300.0,2300.0,2300.0,0],["2024-07-23",2300.0,2300.0,2300.0,2300.0,0],["2024-07-24",2300.0,2300.0,2300.0,2300.0,0],["2024-07-25",2300.0,2300.0,2300.0,2300.0,0],["2024-07-26",2300.0,2300.0,2000.0,2200.0,3444300],["2024-07-29",2100.0,2100.0,2100.0,2100.0,0],["2024-07-30",2100.0,2100.0,2100.0,2100.0,0],["2024-07-31",2100.0,2100.0,2100.0,2100.0,0],["2024-08-01",2100.0,2100.0,2100.0,2100.0,0],["2024-08-02",2100.0,2100.0,2000.0,2100.0,2036300],["2024-08-05",2000.0,2000.0,2000.0,2000.0,0],["2024-08-06",2000.0,2000.0,2000.0,2000.0,0],["2024-08-07",2000.0,2000.0,2000.0,2000.0,0],["2024-08-08",2000.0,2000.0,2000.0,2000.0,0],["2024-08-09",2100.0,2100.0,1900.0,2000.0,3153700],["2024-08-12",2000.0,2000.0,2000.0,2000.0,0],["2024-08-13",2000.0,2000.0,2000.0,2000.0,0],["2024-08-14",2000.0,2000.0,2000.0,2000.0,0],["2024-08-15",2000.0,2000.0,2000.0,2000.0,0],["2024-08-16",2000.0,2100.0,1900.0,2000.0,1710200],["2024-08-19",2000.0,2000.0,2000.0,2000.0,0],["2024-08-20",2000.0,2000.0,2000.0,2000.0,0],["2024-08-21",2000.0,2000.0,2000.0,2000.0,0],["2024-08-22",2000.0,2000.0,2000.0,2000.0,0],["2024-08-23",2000.0,2100.0,1900.0,2000.0,1473700],["2024-08-26",2000.0,2000.0,2000.0,2000.0,0],["2024-08-27",2000.0,2000.0,2000.0,2000.0,0],["2024-08-28",2000.0,2000.0,2000.0,2000.0,0],["2024-08-29",2000.0,2000.0,2000.0,2000.0,0],["2024-08-30",2000.0,2000.0,1900.0,2000.0,1184500],["2024-09-04",1900.0,1900.0,1900.0,1900.0,0],["2024-09-05",1900.0,1900.0,1900.0,1900.0,0],["2024-09-06",1900.0,2000.0,1800.0,1900.0,645600],["2024-09-09",1900.0,1900.0,1900.0,1900.0,0],["2024-09-10",1900.0,1900.0,1900.0,1900.0,0],["2024-09-11",1900.0,1900.0,1900.0,1900.0,0],["2024-09-12",1900.0,1900.0,1900.0,1900.0,0],["2024-09-13",2000.0,2000.0,1800.0,1900.0,978300],["2024-09-16",1900.0,1900.0,1900.0,1900.0,0],["2024-09-17",1900.0,1900.0,1900.0,1900.0,0],["2024-09-18",1900.0,1900.0,1900.0,1900.0,0],["2024-09-19",1900.0,1900.0,1900.0,1900.0,0],["2024-09-20",1900.0,2000.0,1800.0,1900.0,706000],["2024-09-23",1900.0,1900.0,1900.0,1900.0,0],["2024-09-24",1900.0,1900.0,1900.0,1900.0,0],["2024-09-25",1900.0,1900.0,1900.0,1900.0,0],["2024-09-26",1900.0,1900.0,1900.0,1900.0,0],["2024-09-27",1900.0,2000.0,1800.0,1900.0,1360800],["2024-09-30",1900.0,1900.0,1900.0,1900.0,0],["2024-10-01",1900.0,1900.0,1900.0,1900.0,0],["2024-10-02",1900.0,1900.0,1900.0,1900.0,0],["2024-10-03",1900.0,1900.0,1900.0,1900.0,0],["2024-10-04",1900.0,1900.0,1800.0,1800.0,661100],["2024-10-07",1900.0,1900.0,1900.0,1900.0,0],["2024-10-08",1900.0,1900.0,1900.0,1900.0,0],["2024-10-09",1900.0,1900.0,1900.0,1900.0,0],["2024-10-10",1900.0,1900.0,1900.0,1900.0,0],["2024-10-11",1900.0,2000.0,1800.0,1900.0,1137500],["2024-10-14",1900.0,1900.0,1900.0,1900.0,0],["2024-10-15",1900.0,1900.0,1900.0,1900.0,0],["2024-10-16",1900.0,1900.0,1900.0,1900.0,0],["2024-10-17",1900.0,1900.0,1900.0,1900.0,0],["2024-10-18",1900.0,2000.0,1800.0,2000.0,1088900],["2024-10-21",1900.0,1900.0,1900.0,1900.0,0],["2024-10-22",1900.0,1900.0,1900.0,1900.0,0],["2024-10-23",1900.0,1900.0,1900.0,1900.0,0],["2024-10-24",1900.0,1900.0,1900.0,1900.0,0],["2024-10-25",1900.0,1900.0,1800.0,1900.0,805300],["2024-10-28",1900.0,1900.0,1900.0,1900.0,0],["2024-10-29",1900.0,1900.0,1900.0,1900.0,0],["2024-10-30",1900.0,1900.0,1900.0,1900.0,0],["2024-10-31",1900.0,1900.0,1900.0,1900.0,0],["2024-11-01",1900.0,1900.0,1700.0,1700.0,1066300],["2024-11-04",1800.0,1800.0,1800.0,1800.0,0],["2024-11-05",1800.0,1800.0,1800.0,1800.0,0],["2024-11-06",1800.0,1800.0,1800.0,1800.0,0],["2024-11-07",1800.0,1800.0,1800.0,1800.0,0],["2024-11-08",1800.0,1900.0,1700.0,1700.0,1009200],["2024-11-11",1800.0,1800.0,1800.0,1800.0,0],["2024-11-12",1800.0,1800.0,1800.0,1800.0,0],["2024-11-13",1800.0,1800.0,1800.0,1800.0,0],["2024-11-14",1800.0,1800.0,1800.0,1800.0,0],["2024-11-15",1700.0,1700.0,1600.0,1700.0,3069100],["2024-11-18",1600.0,1600.0,1600.0,1600.0,0],["2024-11-19",1600.0,1600.0,1600.0,1600.0,0],["2024-11-20",1600.0,1600.0,1600.0,1600.0,0],["2024-11-21",1600.0,1600.0,1600.0,1600.0,0],["2024-11-22",1700.0,1700.0,1400.0,1500.0,1571800],["2024-11-25",1500.0,1500.0,1500.0,1500.0,0],["2024-11-26",1500.0,1500.0,1500.0,1500.0,0],["2024-11-27",1500.0,1500.0,1500.0,1500.0,0],["2024-11-28",1500.0,1500.0,1500.0,1500.0,0],["2024-11-29",1500.0,1600.0,1500.0,1500.0,1421600],["2024-12-02",1500.0,1500.0,1500.0,1500.0,0],["2024-12-03",1500.0,1500.0,1500.0,1500.0,0],["2024-12-04",1500.0,1500.0,1500.0,1500.0,0],["2024-12-05",1500.0,1500.0,1500.0,1500.0,0],["2024-12-06",1600.0,1600.0,1400.0,1500.0,1117500],["2024-12-09",1500.0,1500.0,1500.0,1500.0,0],["2024-12-10",1500.0,1500.0,1500.0,1500.0,0],["2024-12-11",1500.0,1500.0,1500.0,1500.0,0],["2024-12-12",1500.0,1500.0,1500.0,1500.0,0],["2024-12-13",1500.0,1500.0,1300.0,1500.0,2112500],["2024-12-16",1400.0,1400.0,1400.0,1400.0,0],["2024-12-17",1400.0,1400.0,1400.0,1400.0,0],["2024-12-18",1400.0,1400.0,1400.0,1400.0,0],["2024-12-19",1400.0,1400.0,1400.0,1400.0,0],["2024-12-20",1400.0,1600.0,1400.0,1500.0,1903900],["2024-12-23",1500.0,1500.0,1500.0,1500.0,0],["2024-12-24",1500.0,1500.0,1500.0,1500.0,0],["2024-12-25",1500.0,1500.0,1500.0,1500.0,0],["2024-12-26",1500.0,1500.0,1500.0,1500.0,0],["2024-12-27",1600.0,1700.0,1500.0,1700.0,2995600],["2024-12-30",1700.0,1700.0,1700.0,1700.0,0],["2024-12-31",1700.0,1700.0,1700.0,1700.0,0],["2025-01-02",1700.0,1700.0,1700.0,1700.0,0],["2025-01-03",1800.0,1900.0,1700.0,1800.0,2280700],["2025-01-06",1800.0,1800.0,1800.0,1800.0,0],["2025-01-07",1800.0,1800.0,1800.0,1800.0,0],["2025-01-08",1800.0,1800.0,1800.0,1800.0,0],["2025-01-09",1800.0,1800.0,1800.0,1800.0,0],["2025-01-10",1800.0,1800.0,1600.0,1600.0,1139500],["2025-01-13",1700.0,1700.0,1700.0,1700.0,0],["2025-01-14",1700.0,1700.0,1700.0,1700.0,0],["2025-01-15",1700.0,1700.0,1700.0,1700.0,0],["2025-01-16",1700.0,1700.0,1700.0,1700.0,0],["2025-01-17",1700.0,1800.0,1600.0,1700.0,818800],["2025-01-20",1700.0,1700.0,1700.0,1700.0,0],["2025-01-21",1700.0,1700.0,1700.0,1700.0,0],["2025-01-22",1700.0,1700.0,1700.0,1700.0,0],["2025-01-23",1700.0,1700.0,1700.0,1700.0,0],["2025-01-24",1700.0,1800.0,1600.0,1800.0,715200],["2025-02-03",1700.0,1700.0,1700.0,1700.0,0],["2025-02-04",1700.0,1700.0,1700.0,1700.0,0],["2025-02-05",1700.0,1700.0,1700.0,1700.0,0],["2025-02-06",1700.0,1700.0,1700.0,1700.0,0],["2025-02-07",1800.0,1900.0,1800.0,1900.0,989600],["2025-02-10",1900.0,1900.0,1900.0,1900.0,0],["2025-02-11",1900.0,1900.0,1900.0,1900.0,0],["2025-02-12",1900.0,1900.0,1900.0,1900.0,0],["2025-02-13",1900.0,1900.0,1900.0,1900.0,0],["2025-02-14",2100.0,2100.0,1900.0,2100.0,2059400],["2025-02-17",2100.0,2100.0,2100.0,2100.0,0],["2025-02-18",2100.0,2100.0,2100.0,2100.0,0],["2025-02-19",2100.0,2100.0,2100.0,2100.0,0],["2025-02-20",2100.0,2100.0,2100.0,2100.0,0],["2025-02-21",2100.0,2100.0,1900.0,2000.0,1182200],["2025-02-24",2000.0,2000.0,2000.0,2000.0,0],["2025-02-25",2000.0,2000.0,2000.0,2000.0,0],["2025-02-26",2000.0,2000.0,2000.0,2000.0,0],["2025-02-27",2000.0,2000.0,2000.0,2000.0,0],["2025-02-28",2000.0,2000.0,1800.0,2000.0,1302500],["2025-03-03",1900.0,1900.0,1900.0,1900.0,0],["2025-03-04",1900.0,1900.0,1900.0,1900.0,0],["2025-03-05",1900.0,1900.0,1900.0,1900.0,0],["2025-03-06",1900.0,1900.0,1900.0,1900.0,0],["2025-03-07",1900.0,2000.0,1800.0,1900.0,485600],["2025-03-10",1900.0,1900.0,1900.0,1900.0,0],["2025-03-11",1900.0,1900.0,1900.0,1900.0,0],["2025-03-12",1900.0,1900.0,1900.0,1900.0,0],["2025-03-13",1900.0,1900.0,1900.0,1900.0,0],["2025-03-14",1900.0,1900.0,1800.0,1800.0,1209000],["2025-03-17",1800.0,1800.0,1800.0,1800.0,0],["2025-03-18",1800.0,1800.0,1800.0,1800.0,0],["2025-03-19",1800.0,1800.0,1800.0,1800.0,0],["2025-03-20",1800.0,1800.0,1800.0,1800.0,0],["2025-03-21",1800.0,1900.0,1700.0,1800.0,523500],["2025-03-24",1800.0,1800.0,1800.0,1800.0,0],["2025-03-25",1800.0,1800.0,1800.0,1800.0,0],["2025-03-26",1800.0,1800.0,1800.0,1800.0,0],["2025-03-27",1800.0,1800.0,1800.0,1800.0,0],["2025-03-28",1800.0,1900.0,1700.0,1800.0,690100],["2025-03-31",1800.0,1800.0,1800.0,1800.0,0],["2025-04-01",1800.0,1800.0,1800.0,1800.0,0],["2025-04-02",1800.0,1800.0,1800.0,1800.0,0],["2025-04-03",1800.0,1800.0,1800.0,1800.0,0],["2025-04-04",1700.0,1700.0,1600.0,1600.0,4187700],["2025-04-08",1600.0,1600.0,1600.0,1600.0,0],["2025-04-09",1600.0,1600.0,1600.0,1600.0,0],["2025-04-10",1600.0,1600.0,1600.0,1600.0,0],["2025-04-11",1700.0,1800.0,1600.0,1700.0,1729000],["2025-04-14",1700.0,1700.0,1700.0,1700.0,0],["2025-04-15",1700.0,1700.0,1700.0,1700.0,0],["2025-04-16",1700.0,1700.0,1700.0,1700.0,0],["2025-04-17",1700.0,1700.0,1700.0,1700.0,0],["2025-04-18",1700.0,1800.0,1500.0,1500.0,2983900],["2025-04-21",1600.0,1600.0,1600.0,1600.0,0],["2025-04-22",1600.0,1600.0,1600.0,1600.0,0],["2025-04-23",1600.0,1600.0,1600.0,1600.0,0],["2025-04-24",1600.0,1600.0,1600.0,1600.0,0],["2025-04-25",1600.0,1600.0,1500.0,1600.0,758900],["2025-04-28",1500.0,1500.0,1500.0,1500.0,0],["2025-04-29",1500.0,1500.0,1500.0,1500.0,0],["2025-05-05",1500.0,1500.0,1500.0,1500.0,0],["2025-05-06",1500.0,1500.0,1500.0,1500.0,0],["2025-05-07",1500.0,1500.0,1500.0,1500.0,0],["2025-05-08",1500.0,1500.0,1500.0,1500.0,0],["2025-05-09",1600.0,1700.0,1600.0,1700.0,2337400],["2025-05-12",1700.0,1700.0,1700.0,1700.0,0],["2025-05-13",1700.0,1700.0,1700.0,1700.0,0],["2025-05-14",1700.0,1700.0,1700.0,1700.0,0],["2025-05-15",1700.0,1700.0,1700.0,1700.0,0],["2025-05-16",1800.0,1900.0,1700.0,1800.0,701100],["2025-05-19",1800.0,1800.0,1800.0,1800.0,0],["2025-05-20",1800.0,1800.0,1800.0,1800.0,0],["2025-05-21",1800.0,1800.0,1800.0,1800.0,0],["2025-05-22",1800.0,1800.0,1800.0,1800.0,0],["2025-05-23",1800.0,1800.0,1600.0,1700.0,1428600],["2025-05-26",1700.0,1700.0,1700.0,1700.0,0],["2025-05-27",1700.0,1700.0,1700.0,1700.0,0],["2025-05-28",1700.0,1700.0,1700.0,1700.0,0],["2025-05-29",1700.0,1700.0,1700.0,1700.0,0],["2025-05-30",1700.0,1900.0,1700.0,1800.0,1315100],["2025-06-02",1800.0,1800.0,1800.0,1800.0,0],["2025-06-03",1800.0,1800.0,1800.0,1800.0,0],["2025-06-04",1800.0,1800.0,1800.0,1800.0,0],["2025-06-05",1800.0,1800.0,1800.0,1800.0,0],["2025-06-06",1800.0,1900.0,1700.0,1800.0,1293600],["2025-06-09",1800.0,1800.0,1800.0,1800.0,0],["2025-06-10",1800.0,1800.0,1800.0,1800.0,0],["2025-06-11",1800.0,1800.0,1800.0,1800.0,0],["2025-06-12",1800.0,1800.0,1800.0,1800.0,0],["2025-06-13",1800.0,1800.0,1600.0,1700.0,1957100],["2025-06-16",1700.0,1700.0,1700.0,1700.0,0],["2025-06-17",1700.0,1700.0,1700.0,1700.0,0],["2025-06-18",1700.0,1700.0,1700.0,1700.0,0],["2025-06-19",1700.0,1700.0,1700.0,1700.0,0],["2025-06-20",1700.0,1800.0,1600.0,1800.0,1336100],["2025-06-23",1700.0,1700.0,1700.0,1700.0,0],["2025-06-24",1700.0,1700.0,1700.0,1700.0,0],["2025-06-25",1700.0,1700.0,1700.0,1700.0,0],["2025-06-26",1700.0,1700.0,1700.0,1700.0,0],["2025-06-27",1700.0,1700.0,1600.0,1600.0,1093900],["2025-06-30",1600.0,1600.0,1600.0,1600.0,0],["2025-07-01",1600.0,1600.0,1600.0,1600.0,0],["2025-07-02",1600.0,1600.0,1600.0,1600.0,0],["2025-07-03",1600.0,1600.0,1600.0,1600.0,0],["2025-07-04",1700.0,1800.0,1600.0,1800.0,6042900],["2025-07-07",1800.0,1800.0,1800.0,1800.0,0],["2025-07-08",1800.0,1800.0,1800.0,1800.0,0],["2025-07-09",1800.0,1800.0,1800.0,1800.0,0],["2025-07-10",1800.0,1800.0,1800.0,1800.0,0],["2025-07-11",1900.0,2000.0,1900.0,2000.0,7724400],["2025-07-14",2000.0,2000.0,2000.0,2000.0,0],["2025-07-15",2000.0,2000.0,2000.0,2000.0,0],["2025-07-16",2000.0,2000.0,2000.0,2000.0,0],["2025-07-17",2000.0,2000.0,2000.0,2000.0,0],["2025-07-18",2100.0,2200.0,1900.0,2000.0,3992300],["2025-07-21",2100.0,2100.0,2100.0,2100.0,0],["2025-07-22",2100.0,2100.0,2100.0,2100.0,0],["2025-07-23",2100.0,2100.0,2100.0,2100.0,0],["2025-07-24",2100.0,2100.0,2100.0,2100.0,0],["2025-07-25",2000.0,2100.0,1800.0,2000.0,2691100],["2025-07-28",2000.0,2000.0,2000.0,2000.0,0],["2025-07-29",2000.0,2000.0,2000.0,2000.0,0],["2025-07-30",2000.0,2000.0,2000.0,2000.0,0],["2025-07-31",2000.0,2000.0,2000.0,2000.0,0],["2025-08-01",2000.0,2000.0,1800.0,1900.0,1943851],["2025-08-04",1900.0,1900.0,1900.0,1900.0,0],["2025-08-05",1900.0,1900.0,1900.0,1900.0,0],["2025-08-06",1900.0,1900.0,1900.0,1900.0,0],["2025-08-07",1900.0,1900.0,1900.0,1900.0,0],["2025-08-08",1900.0,1900.0,1700.0,1800.0,2245400],["2025-08-11",1800.0,1800.0,1800.0,1800.0,0],["2025-08-12",1800.0,1800.0,1800.0,1800.0,0],["2025-08-13",1800.0,1800.0,1800.0,1800.0,0],["2025-08-14",1800.0,1800.0,1800.0,1800.0,0],["2025-08-15",1800.0,1900.0,1700.0,1800.0,1946200],["2025-08-18",1800.0,1800.0,1800.0,1800.0,0],["2025-08-19",1800.0,1800.0,1800.0,1800.0,0],["2025-08-20",1800.0,1800.0,1800.0,1800.0,0],["2025-08-21",1800.0,1800.0,1800.0,1800.0,0],["2025-08-22",1800.0,1800.0,1600.0,1800.0,2166100],["2025-08-25",1700.0,1700.0,1700.0,1700.0,0],["2025-08-26",1700.0,1700.0,1700.0,1700.0,0],["2025-08-27",1700.0,1700.0,1700.0,1700.0,0],["2025-08-28",1700.0,1700.0,1700.0,1700.0,0],["2025-08-29",1700.0,1800.0,1600.0,1700.0,1330500],["2025-09-03",1700.0,1700.0,1700.0,1700.0,0],["2025-09-04",1700.0,1700.0,1700.0,1700.0,0],["2025-09-05",1700.0,1900.0,1600.0,1900.0,2854700],["2025-09-08",1800.0,1800.0,1800.0,1800.0,0],["2025-09-09",1800.0,1800.0,1800.0,1800.0,0],["2025-09-10",1800.0,1800.0,1800.0,1800.0,0],["2025-09-11",1800.0,1800.0,1800.0,1800.0,0],["2025-09-12",1800.0,1900.0,1800.0,1900.0,1569400],["2025-09-15",1900.0,1900.0,1900.0,1900.0,0],["2025-09-16",1900.0,1900.0,1900.0,1900.0,0],["2025-09-17",1900.0,1900.0,1900.0,1900.0,0],["2025-09-18",1900.0,1900.0,1900.0,1900.0,0],["2025-09-19",1900.0,1900.0,1800.0,1900.0,905300],["2025-09-22",1900.0,1900.0,1900.0,1900.0,0],["2025-09-23",1900.0,1900.0,1900.0,1900.0,0],["2025-09-24",1900.0,1900.0,1900.0,1900.0,0],["2025-09-25",1900.0,1900.0,1900.0,1900.0,0],["2025-09-26",1900.0,1900.0,1800.0,1900.0,2690400],["2025-09-29",1800.0,1800.0,1800.0,1800.0,0],["2025-09-30",1800.0,1800.0,1800.0,1800.0,0],["2025-10-01",1800.0,1800.0,1800.0,1800.0,0],["2025-10-02",1800.0,1800.0,1800.0,1800.0,0],["2025-10-03",1800.0,1900.0,1700.0,1900.0,1619172],["2025-10-06",1900.0,1900.0,1900.0,1900.0,0],["2025-10-07",1900.0,1900.0,1900.0,1900.0,0],["2025-10-08",1900.0,1900.0,1900.0,1900.0,0],["2025-10-09",1900.0,1900.0,1900.0,1900.0,0],["2025-10-10",1900.0,1900.0,1800.0,1900.0,2657700],["2025-10-13",1900.0,1900.0,1900.0,1900.0,0],["2025-10-14",1900.0,1900.0,1900.0,1900.0,0],["2025-10-15",1900.0,1900.0,1900.0,1900.0,0],["2025-10-16",1900.0,1900.0,1900.0,1900.0,0],["2025-10-17",1900.0,1900.0,1800.0,1800.0,2666100],["2025-10-20",1900.0,1900.0,1900.0,1900.0,0],["2025-10-21",1900.0,1900.0,1900.0,1900.0,0],["2025-10-22",1900.0,1900.0,1900.0,1900.0,0],["2025-10-23",1900.0,1900.0,1900.0,1900.0,0],["2025-10-24",1900.0,1900.0,1700.0,1800.0,1507000],["2025-10-27",1800.0,1800.0,1800.0,1800.0,0],["2025-10-28",1800.0,1800.0,1800.0,1800.0,0],["2025-10-29",1800.0,1800.0,1800.0,1800.0,0],["2025-10-30",1800.0,1800.0,1800.0,1800.0,0],["2025-10-31",1800.0,1800.0,1600.0,1700.0,1689100],["2025-11-03",1700.0,1700.0,1700.0,1700.0,0],["2025-11-04",1700.0,1700.0,1700.0,1700.0,0],["2025-11-05",1700.0,1700.0,1700.0,1700.0,0],["2025-11-06",1700.0,1700.0,1700.0,1700.0,0],["2025-11-07",1700.0,1800.0,1600.0,1700.0,1037400],["2025-11-10",1700.0,1700.0,1700.0,1700.0,0],["2025-11-11",1700.0,1700.0,1700.0,1700.0,0],["2025-11-12",1700.0,1700.0,1700.0,1700.0,0],["2025-11-13",1700.0,1700.0,1700.0,1700.0,0],["2025-11-14",1700.0,1800.0,1600.0,1700.0,884800],["2025-11-17",1700.0,1700.0,1700.0,1700.0,0],["2025-11-18",1700.0,1700.0,1700.0,1700.0,0],["2025-11-19",1700.0,1700.0,1700.0,1700.0,0],["2025-11-20",1700.0,1700.0,1700.0,1700.0,0],["2025-11-21",1600.0,1700.0,1600.0,1600.0,1572900],["2025-11-24",1600.0,1600.0,1600.0,1600.0,0],["2025-11-25",1600.0,1600.0,1600.0,1600.0,0],["2025-11-26",1600.0,1600.0,1600.0,1600.0,0],["2025-11-27",1600.0,1600.0,1600.0,1600.0,0],["2025-11-28",1600.0,1700.0,1600.0,1700.0,839500],["2025-12-01",1700.0,1700.0,1700.0,1700.0,0],["2025-12-02",1700.0,1700.0,1700.0,1700.0,0],["2025-12-03",1700.0,1700.0,1700.0,1700.0,0],["2025-12-04",1700.0,1700.0,1700.0,1700.0,0],["2025-12-05",1700.0,1800.0,1600.0,1800.0,1527900],["2025-12-08",1700.0,1700.0,1700.0,1700.0,0],["2025-12-09",1700.0,1700.0,1700.0,1700.0,0],["2025-12-10",1700.0,1700.0,1700.0,1700.0,0],["2025-12-11",1700.0,1700.0,1700.0,1700.0,0],["2025-12-12",1700.0,1800.0,1700.0,1800.0,1346700],["2025-12-15",1700.0,1700.0,1700.0,1700.0,0],["2025-12-16",1700.0,1700.0,1700.0,1700.0,0],["2025-12-17",1700.0,1700.0,1700.0,1700.0,0],["2025-12-18",1700.0,1700.0,1700.0,1700.0,0],["2025-12-19",1700.0,1800.0,1600.0,1700.0,1554400],["2025-12-22",1700.0,1700.0,1700.0,1700.0,0],["2025-12-23",1700.0,1700.0,1700.0,1700.0,0],["2025-12-24",1700.0,1700.0,1700.0,1700.0,0],["2025-12-25",1700.0,1700.0,1700.0,1700.0,0],["2025-12-26",1700.0,1700.0,1600.0,1700.0,1011800],["2025-12-29",1700.0,1700.0,1700.0,1700.0,0],["2025-12-30",1700.0,1700.0,1700.0,1700.0,0],["2025-12-31",1700.0,1700.0,1700.0,1700.0,0],["2026-01-05",1700.0,1700.0,1700.0,1700.0,0],["2026-01-06",1700.0,1700.0,1700.0,1700.0,0],["2026-01-07",1700.0,1700.0,1700.0,1700.0,0],["2026-01-08",1700.0,1700.0,1700.0,1700.0,0],["2026-01-09",1700.0,1900.0,1700.0,1900.0,7734600],["2026-01-12",1900.0,1900.0,1900.0,1900.0,0],["2026-01-13",1900.0,1900.0,1900.0,1900.0,0],["2026-01-14",1900.0,1900.0,1900.0,1900.0,0],["2026-01-15",1900.0,1900.0,1900.0,1900.0,0],["2026-01-16",2000.0,2100.0,2000.0,2100.0,2778200],["2026-01-19",2100.0,2100.0,2100.0,2100.0,0],["2026-01-20",2100.0,2100.0,2100.0,2100.0,0],["2026-01-21",2100.0,2100.0,2100.0,2100.0,0],["2026-01-22",2100.0,2100.0,2100.0,2100.0,0],["2026-01-23",2400.0,2400.0,2300.0,2400.0,5017100],["2026-01-26",2400.0,2400.0,2400.0,2400.0,0],["2026-01-27",2400.0,2400.0,2400.0,2400.0,0],["2026-01-28",2400.0,2400.0,2400.0,2400.0,0],["2026-01-29",2400.0,2400.0,2400.0,2400.0,0],["2026-01-30",2700.0,2700.0,2600.0,2700.0,6674800],["2026-02-02",2700.0,2700.0,2700.0,2700.0,0],["2026-02-03",2700.0,2700.0,2700.0,2700.0,0],["2026-02-04",2700.0,2700.0,2700.0,2700.0,0],["2026-02-05",2700.0,2700.0,2700.0,2700.0,0],["2026-02-06",3100.0,3100.0,2500.0,2700.0,9581300],["2026-02-09",2900.0,2900.0,2900.0,2900.0,0],["2026-02-10",2900.0,2900.0,2900.0,2900.0,0],["2026-02-11",2900.0,2900.0,2900.0,2900.0,0],["2026-02-12",2900.0,2900.0,2900.0,2900.0,0],["2026-02-13",2800.0,2800.0,2500.0,2500.0,4154000],["2026-02-23",2500.0,2500.0,2500.0,2500.0,0],["2026-02-24",2500.0,2500.0,2500.0,2500.0,0],["2026-02-25",2500.0,2500.0,2500.0,2500.0,0],["2026-02-26",2500.0,2500.0,2500.0,2500.0,0],["2026-02-27",2700.0,2800.0,2200.0,2400.0,4668800],["2026-03-02",2400.0,2400.0,2400.0,2400.0,0],["2026-03-03",2400.0,2400.0,2400.0,2400.0,0],["2026-03-04",2400.0,2400.0,2400.0,2400.0,0],["2026-03-05",2400.0,2400.0,2400.0,2400.0,0],["2026-03-06",2400.0,2600.0,2200.0,2400.0,3441100],["2026-03-09",2400.0,2400.0,2400.0,2400.0,0],["2026-03-10",2400.0,2400.0,2400.0,2400.0,0],["2026-03-11",2400.0,2400.0,2400.0,2400.0,0],["2026-03-12",2400.0,2400.0,2400.0,2400.0,0],["2026-03-13",2400.0,2400.0,2100.0,2100.0,5226600],["2026-03-16",2100.0,2100.0,2100.0,2100.0,0],["2026-03-17",2100.0,2100.0,2100.0,2100.0,0],["2026-03-18",2100.0,2100.0,2100.0,2100.0,0],["2026-03-19",2100.0,2100.0,2100.0,2100.0,0],["2026-03-20",2100.0,2100.0,1800.0,1800.0,3247400],["2026-03-23",1900.0,1900.0,1900.0,1900.0,0],["2026-03-24",1900.0,1900.0,1900.0,1900.0,0],["2026-03-25",1900.0,1900.0,1900.0,1900.0,0],["2026-03-26",1900.0,1900.0,1900.0,1900.0,0],["2026-03-27",1900.0,2000.0,1800.0,2000.0,1833000],["2026-03-30",1900.0,1900.0,1900.0,1900.0,0],["2026-03-31",1900.0,1900.0,1900.0,1900.0,0],["2026-04-01",1900.0,1900.0,1900.0,1900.0,0],["2026-04-02",1900.0,1900.0,1900.0,1900.0,0],["2026-04-03",2100.0,2100.0,1700.0,1900.0,1996400],["2026-04-06",1800.0,1800.0,1800.0,1800.0,0],["2026-04-07",1800.0,1800.0,1800.0,1800.0,0],["2026-04-08",1800.0,1800.0,1800.0,1800.0,0],["2026-04-09",1800.0,1800.0,1800.0,1800.0,0],["2026-04-10",1800.0,1900.0,1800.0,1900.0,1647100],["2026-04-13",1800.0,1800.0,1800.0,1800.0,0],["2026-04-14",1800.0,1800.0,1800.0,1800.0,0],["2026-04-15",1800.0,1800.0,1800.0,1800.0,0],["2026-04-16",1800.0,1800.0,1800.0,1800.0,0],["2026-04-17",1800.0,1900.0,1800.0,1800.0,1377300],["2026-04-20",1800.0,1800.0,1800.0,1800.0,0],["2026-04-21",1800.0,1800.0,1800.0,1800.0,0],["2026-04-22",1800.0,1800.0,1800.0,1800.0,0],["2026-04-23",1800.0,1800.0,1800.0,1800.0,0],["2026-04-24",1800.0,1800.0,1700.0,1800.0,950400],["2026-04-28",1700.0,1700.0,1700.0,1700.0,0],["2026-04-29",1700.0,1700.0,1700.0,1700.0,0],["2026-05-04",1700.0,1700.0,1700.0,1700.0,0],["2026-05-05",1700.0,1700.0,1700.0,1700.0,0],["2026-05-06",1700.0,1700.0,1700.0,1700.0,0],["2026-05-07",1700.0,1700.0,1700.0,1700.0,0],["2026-05-08",1700.0,1800.0,1600.0,1700.0,1502300],["2026-05-11",1700.0,1700.0,1700.0,1700.0,0],["2026-05-12",1700.0,1700.0,1700.0,1700.0,0],["2026-05-13",1700.0,1700.0,1700.0,1700.0,0],["2026-05-14",1700.0,1700.0,1700.0,1700.0,0],["2026-05-15",1700.0,1800.0,1700.0,1800.0,1021700],["2026-05-18",1700.0,1700.0,1700.0,1700.0,0],["2026-05-19",1700.0,1700.0,1700.0,1700.0,0],["2026-05-20",1700.0,1700.0,1700.0,1700.0,0],["2026-05-21",1700.0,1700.0,1700.0,1700.0,0],["2026-05-22",1800.0,1800.0,1600.0,1700.0,1187600],["2026-05-25",1700.0,1700.0,1700.0,1700.0,0],["2026-05-26",1700.0,1700.0,1700.0,1700.0,0],["2026-05-27",1700.0,1700.0,1700.0,1700.0,0],["2026-05-28",1700.0,1700.0,1700.0,1700.0,0],["2026-05-29",1600.0,1800.0,1600.0,1800.0,1133300],["2026-06-01",1700.0,1700.0,1700.0,1700.0,0],["2026-06-02",1700.0,1700.0,1700.0,1700.0,0],["2026-06-03",1700.0,1700.0,1700.0,1700.0,0],["2026-06-04",1700.0,1700.0,1700.0,1700.0,0],["2026-06-05",1700.0,1800.0,1600.0,1600.0,1133700],["2026-06-08",1700.0,1700.0,1700.0,1700.0,0],["2026-06-09",1700.0,1700.0,1700.0,1700.0,0],["2026-06-10",1700.0,1700.0,1700.0,1700.0,0],["2026-06-11",1700.0,1700.0,1700.0,1700.0,0],["2026-06-12",1700.0,1700.0,1600.0,1600.0,1566000],["2026-06-15",1600.0,1600.0,1600.0,1600.0,0],["2026-06-16",1600.0,1600.0,1600.0,1600.0,0],["2026-06-17",1600.0,1600.0,1600.0,1600.0,0],["2026-06-18",1600.0,1600.0,1600.0,1600.0,0],["2026-06-19",1600.0,1700.0,1600.0,1700.0,805800],["2026-06-22",1600.0,1600.0,1600.0,1600.0,0],["2026-06-23",1600.0,1600.0,1600.0,1600.0,0],["2026-06-24",1600.0,1600.0,1600.0,1600.0,0],["2026-06-25",1600.0,1600.0,1600.0,1600.0,0],["2026-06-26",1600.0,1700.0,1500.0,1600.0,562600],["2026-06-29",1600.0,1600.0,1600.0,1600.0,0],["2026-06-30",1600.0,1600.0,1600.0,1600.0,0],["2026-07-01",1600.0,1600.0,1600.0,1600.0,0],["2026-07-02",1600.0,1600.0,1600.0,1600.0,0],["2026-07-03",1500.0,1600.0,1500.0,1600.0,651400],["2026-07-06",1600.0,1600.0,1600.0,1600.0,0],["2026-07-07",1600.0,1600.0,1600.0,1600.0,0],["2026-07-08",1600.0,1600.0,1600.0,1600.0,0],["2026-07-09",1600.0,1600.0,1600.0,1600.0,0],["2026-07-10",1500.0,1600.0,1500.0,1500.0,1024700],["2026-07-13",1500.0,1500.0,1500.0,1500.0,0],["2026-07-14",1500.0,1500.0,1500.0,1500.0,0],["2026-07-15",1500.0,1500.0,1500.0,1500.0,0],["2026-07-16",1500.0,1500.0,1500.0,1500.0,0],["2026-07-17",1500.0,1500.0,1400.0,1500.0,467000],["2026-07-20",1500.0,1500.0,1500.0,1500.0,0],["2026-07-21",1500.0,1500.0,1500.0,1500.0,0],["2026-07-22",1500.0,1500.0,1500.0,1500.0,0],["2026-07-23",1500.0,1500.0,1500.0,1500.0,0],["2026-07-24",1500.0,1500.0,1400.0,1500.0,1000700],["2026-07-27",1500.0,1500.0,1500.0,1500.0,0],["2026-07-28",1500.0,1500.0,1500.0,1500.0,0],["2026-07-29",1500.0,1500.0,1500.0,1500.0,0],["2026-07-30",1500.0,1500.0,1500.0,1500.0,0],["2026-07-31",1500.0,1500.0,1400.0,1500.0,1783100],["2026-08-03",1400.0,1400.0,1400.0,1400.0,0],["2026-08-04",1400.0,1400.0,1400.0,1400.0,0],["2026-08-05",1400.0,1400.0,1400.0,1400.0,0],["2026-08-06",1400.0,1400.0,1400.0,1400.0,0],["2026-08-07",1400.0,1600.0,1400.0,1600.0,2887900],["2026-08-10",1500.0,1500.0,1500.0,1500.0,0],["2026-08-11",1500.0,1500.0,1500.0,1500.0,0],["2026-08-12",1500.0,1500.0,1500.0,1500.0,0],["2026-08-13",1500.0,1500.0,1500.0,1500.0,0],["2026-08-14",1600.0,1700.0,1500.0,1600.0,1473800],["2026-08-17",1600.0,1600.0,1600.0,1600.0,0],["2026-08-18",1600.0,1600.0,1600.0,1600.0,0],["2026-08-19",1600.0,1600.0,1600.0,1600.0,0],["2026-08-20",1600.0,1600.0,1600.0,1600.0,0],["2026-08-21",1600.0,1700.0,1500.0,1600.0,1420200],["2026-08-24",1600.0,1600.0,1600.0,1600.0,0],["2026-08-25",1600.0,1600.0,1600.0,1600.0,0],["2026-08-26",1600.0,1600.0,1600.0,1600.0,0],["2026-08-27",1600.0,1600.0,1600.0,1600.0,0],["2026-08-28",1600.0,1600.0,1500.0,1500.0,633500],["2026-09-03",1500.0,1500.0,1500.0,1500.0,0],["2026-09-04",1600.0,1600.0,1500.0,1500.0,364900],["2026-09-07",1500.0,1500.0,1500.0,1500.0,0],["2026-09-08",1500.0,1500.0,1500.0,1500.0,0],["2026-09-09",1500.0,1500.0,1500.0,1500.0,0],["2026-09-10",1500.0,1500.0,1500.0,1500.0,0],["2026-09-11",1500.0,1600.0,1400.0,1500.0,555900],["2026-09-14",1500.0,1500.0,1500.0,1500.0,0],["2026-09-15",1500.0,1500.0,1500.0,1500.0,0],["2026-09-16",1500.0,1500.0,1500.0,1500.0,0],["2026-09-17",1500.0,1500.0,1500.0,1500.0,0],["2026-09-18",1500.0,1600.0,1500.0,1600.0,352900],["2026-09-21",1500.0,1500.0,1500.0,1500.0,0],["2026-09-22",1500.0,1500.0,1500.0,1500.0,0],["2026-09-23",1500.0,1500.0,1500.0,1500.0,0],["2026-09-24",1500.0,1500.0,1500.0,1500.0,0],["2026-09-25",1500.0,1500.0,1400.0,1400.0,260800],["2026-09-28",1500.0,1500.0,1500.0,1500.0,0],["2026-09-29",1500.0,1500.0,1500.0,1500.0,0],["2026-09-30",1500.0,1500.0,1500.0,1500.0,0],["2026-10-01",1500.0,1500.0,1500.0,1500.0,0],["2026-10-02",1500.0,1500.0,1400.0,1400.0,301400]]}