{"sym":"SD7","index":false,"bars":[["2006-12-27",23000.0,23000.0,23000.0,23000.0,10200],["2006-12-28",23000.0,23000.0,23000.0,23000.0,0],["2006-12-29",25300.0,25300.0,25300.0,25300.0,3800],["2007-01-02",27770.37,27770.37,27770.37,27770.37,800],["2007-01-03",30496.3,30496.3,30496.3,30496.3,1200],["2007-01-04",30496.3,30496.3,30496.3,30496.3,0],["2007-01-05",33477.78,33477.78,33477.78,33477.78,500],["2007-01-08",34074.08,34925.93,34074.08,34244.45,4800],["2007-01-09",35351.85,35351.85,35351.85,35351.85,900],["2007-01-10",35351.85,35351.85,35351.85,35351.85,0],["2007-01-11",35351.85,35351.85,35351.85,35351.85,0],["2007-01-12",35351.85,35351.85,35351.85,35351.85,1000],["2007-01-15",35351.85,35351.85,35351.85,35351.85,0],["2007-01-16",35351.85,35351.85,35351.85,35351.85,0],["2007-01-17",35351.85,35351.85,35351.85,35351.85,1000],["2007-01-18",34925.93,34925.93,34925.93,34925.93,200],["2007-01-19",33051.85,33051.85,33051.85,33051.85,800],["2007-01-22",33051.85,36288.89,33051.85,33051.85,3000],["2007-01-23",33733.33,38333.33,33477.78,33477.78,2100],["2007-01-24",31433.33,33477.78,30411.11,31518.52,11700],["2007-01-25",31518.52,31944.45,31518.52,31944.45,2300],["2007-01-26",31688.89,31944.45,31688.89,31688.89,9400],["2007-01-29",31774.08,32370.37,31518.52,32370.37,9600],["2007-01-30",34925.93,34925.93,34925.93,34925.93,14400],["2007-01-31",38418.52,38418.52,38418.52,38418.52,5800],["2007-02-01",42251.85,42251.85,42251.85,42251.85,5500],["2007-02-02",46425.93,46425.93,46425.93,46425.93,3200],["2007-02-05",51025.93,51025.93,51025.93,51025.93,12900],["2007-02-06",56051.85,56051.85,56051.85,56051.85,28600],["2007-02-07",61588.89,61588.89,61588.89,61588.89,3600],["2007-02-08",67722.22,67722.22,67722.22,67722.22,8700],["2007-02-09",67722.22,74451.85,67296.3,74111.11,41700],["2007-02-12",72833.34,74962.97,65933.34,72407.41,26100],["2007-02-13",72833.34,80074.08,72662.97,76666.67,12900],["2007-02-14",74111.11,74451.85,72833.34,74111.11,15900],["2007-02-15",74111.11,75644.45,73259.26,74962.97,12400],["2007-02-26",81948.15,81948.15,81948.15,81948.15,6600],["2007-02-27",90125.93,90125.93,90125.93,90125.93,3600],["2007-02-28",90125.93,99070.37,89444.45,89444.45,20400],["2007-03-01",98900.0,108781.49,98814.82,98814.82,22100],["2007-03-02",104266.67,106481.49,102222.23,104777.78,10600],["2007-03-05",105629.63,114659.26,105629.63,111507.41,16400],["2007-03-06",111507.41,122581.49,110740.74,119259.26,22300],["2007-03-07",115000.0,126244.45,115000.0,121814.82,10200],["2007-03-08",121814.82,133996.3,120111.12,121814.82,13700],["2007-03-09",124796.3,127777.78,124796.3,126074.08,13000],["2007-03-12",124796.3,126074.08,119259.26,119259.26,11700],["2007-03-13",118492.6,126074.08,112359.26,112359.26,18600],["2007-03-14",106822.23,107333.34,106651.86,106651.86,8700],["2007-03-15",96174.08,96174.08,96174.08,96174.08,18400],["2007-03-16",96174.08,105714.82,86888.89,105714.82,2300],["2007-03-19",109122.23,109122.23,109122.23,109122.23,21900],["2007-03-20",113296.3,120025.93,113296.3,113296.3,4300],["2007-03-21",111677.78,113296.3,109037.04,111592.6,3500],["2007-03-22",104437.04,110740.74,100518.52,110740.74,16800],["2007-03-23",106481.49,110740.74,106481.49,108185.19,2100],["2007-03-26",105288.89,113296.3,102477.78,102648.15,8700],["2007-03-27",98303.71,98814.82,94811.11,94811.11,1900],["2007-03-28",90977.78,97962.97,88507.41,97962.97,8000],["2007-03-29",90977.78,100007.41,89444.45,100007.41,18800],["2007-03-30",100518.52,108185.19,100518.52,100518.52,5900],["2007-04-02",102477.78,106481.49,96259.26,96259.26,8900],["2007-04-03",92596.3,94555.56,92255.56,92255.56,1300],["2007-04-04",92596.3,101796.3,83396.3,101796.3,12500],["2007-04-05",97366.67,102222.23,97111.11,97111.11,21100],["2007-04-06",97111.11,102222.23,93703.71,97962.97,2200],["2007-04-09",97111.11,102222.23,97111.11,102222.23,19500],["2007-04-10",102222.23,109888.89,102222.23,109888.89,14900],["2007-04-11",108185.19,116022.23,108185.19,116022.23,32200],["2007-04-12",118407.41,124285.19,118407.41,124285.19,38000],["2007-04-13",123603.71,135955.56,123518.52,123518.52,13000],["2007-04-16",118151.86,130333.34,115937.04,115937.04,13100],["2007-04-17",106822.23,115000.0,106396.3,106396.3,9500],["2007-04-18",106822.23,115000.0,106481.49,111677.78,28700],["2007-04-19",111592.6,117555.56,106481.49,112359.26,4300],["2007-04-20",108185.19,110740.74,107333.34,107333.34,12100],["2007-04-23",100688.89,107333.34,97962.97,101796.3,6400],["2007-04-24",96514.82,100518.52,93703.71,94555.56,8300],["2007-04-25",97537.04,106140.74,97537.04,106140.74,3800],["2007-05-02",102222.23,110740.74,102222.23,102222.23,4100],["2007-05-03",106481.49,108185.19,106481.49,107333.34,2100],["2007-05-04",106907.41,108100.0,105629.63,105629.63,1800],["2007-05-07",104266.67,105629.63,102307.41,103074.08,4800],["2007-05-08",104266.67,110740.74,93874.08,106481.49,8900],["2007-05-09",108100.0,110740.74,106481.49,106481.49,10300],["2007-05-10",106822.23,109037.04,105629.63,106822.23,3700],["2007-05-11",104607.41,105629.63,103074.08,104777.78,10700],["2007-05-14",104607.41,107333.34,102222.23,106481.49,12800],["2007-05-15",105714.82,108185.19,103925.93,103925.93,16800],["2007-05-16",105033.34,106566.67,103074.08,105629.63,9800],["2007-05-17",105203.71,107333.34,105203.71,107333.34,3100],["2007-05-18",107333.34,116703.71,107333.34,116618.52,32500],["2007-05-21",118407.41,124455.56,118407.41,124455.56,10100],["2007-05-22",136722.23,136807.41,136722.23,136807.41,14100],["2007-05-23",136807.41,150437.04,136296.3,136296.3,53000],["2007-05-24",134422.23,136296.3,134337.04,134422.23,11400],["2007-05-25",132888.89,144814.82,121048.15,138000.01,58800],["2007-05-28",138851.86,146177.78,138851.86,146177.78,49000],["2007-05-29",147370.38,158359.27,147370.38,150777.78,24500],["2007-05-30",148818.52,153333.34,144814.82,150777.78,26600],["2007-05-31",149074.08,152396.3,149074.08,151629.64,32600],["2007-06-01",146944.45,153333.34,144814.82,146092.6,32700],["2007-06-04",143366.67,145581.49,141066.67,142344.45,16500],["2007-06-05",136807.41,140555.56,135444.45,136296.3,22800],["2007-06-06",136637.04,143962.97,132888.89,138000.01,15500],["2007-06-07",138000.01,141407.41,138000.01,141407.41,6500],["2007-06-08",139618.52,143962.97,139618.52,139703.71,7400],["2007-06-11",140385.19,142259.26,139703.71,139703.71,9300],["2007-06-12",140385.19,143111.12,139874.08,143111.12,15800],["2007-06-13",141407.41,144814.82,141407.41,141492.6,17900],["2007-06-14",142174.08,143111.12,141833.34,142685.19,7100],["2007-06-15",141237.04,141407.41,140555.56,141407.41,5700],["2007-06-18",141151.86,141833.34,139703.71,141237.04,4100],["2007-06-19",141151.86,143962.97,139703.71,140385.19,2600],["2007-06-20",137233.34,139703.71,135870.38,139618.52,4900],["2007-06-21",136466.67,138085.19,135870.38,136211.12,15000],["2007-06-22",133400.0,136381.49,128203.71,132037.04,2700],["2007-06-25",133400.0,134166.67,132888.89,133740.75,1500],["2007-06-26",133740.75,134166.67,132888.89,133740.75,4600],["2007-06-27",131525.93,132974.08,130333.34,131185.19,4300],["2007-06-28",128885.19,129907.41,126074.08,127777.78,4500],["2007-06-29",128288.89,128629.63,127777.78,128629.63,1700],["2007-07-02",118918.52,128203.71,115511.12,115511.12,5300],["2007-07-03",107077.78,107077.78,107077.78,107077.78,3400],["2007-07-04",107333.34,115000.0,107333.34,114148.15,10200],["2007-07-05",103159.26,111592.6,100262.97,101370.37,5400],["2007-07-06",103159.26,109037.04,100518.52,106481.49,3200],["2007-07-09",104011.11,106481.49,102222.23,102648.15,2700],["2007-07-10",105118.52,109888.89,105118.52,107759.26,5800],["2007-07-11",109888.89,110740.74,109888.89,110740.74,4200],["2007-07-12",107077.78,109803.71,105629.63,109803.71,4600],["2007-07-13",107077.78,113296.3,106481.49,109888.89,6900],["2007-07-16",106737.04,107333.34,105629.63,105629.63,4700],["2007-07-17",108185.19,108185.19,108185.19,108185.19,900],["2007-07-18",108185.19,110740.74,106481.49,108611.12,2700],["2007-07-19",107333.34,107588.89,106481.49,107333.34,12600],["2007-07-20",107333.34,109037.04,107333.34,108185.19,8100],["2007-07-23",110570.37,119003.71,110570.37,119003.71,9500],["2007-07-24",119259.26,124881.49,119259.26,124881.49,9100],["2007-07-25",116788.89,127777.78,112103.71,113722.23,5400],["2007-07-26",110400.0,110740.74,109888.89,110740.74,1800],["2007-07-27",112444.45,112444.45,112444.45,112444.45,600],["2007-07-30",111677.78,112444.45,110740.74,111592.6,3300],["2007-07-31",107503.71,109888.89,106481.49,107333.34,1600],["2007-08-01",111592.6,116703.71,111592.6,115085.19,4600],["2007-08-02",110740.74,111081.49,109974.08,109974.08,1700],["2007-08-03",110740.74,110740.74,107759.26,107759.26,1000],["2007-08-06",107844.45,109037.04,107333.34,109037.04,1900],["2007-08-07",108611.12,110740.74,108611.12,110740.74,6100],["2007-08-08",113296.3,113296.3,109888.89,110314.82,3600],["2007-08-09",109888.89,110740.74,109888.89,110314.82,1900],["2007-08-10",109888.89,109888.89,109462.97,109462.97,800],["2007-08-13",109888.89,109888.89,108185.19,109037.04,600],["2007-08-14",110740.74,110740.74,108185.19,108270.37,2400],["2007-08-15",107333.34,108951.86,107333.34,107333.34,3700],["2007-08-16",107333.34,107333.34,106481.49,107333.34,1400],["2007-08-17",103925.93,103925.93,102222.23,102222.23,6000],["2007-08-20",106907.41,106907.41,106907.41,106907.41,100],["2007-08-21",107333.34,107333.34,102222.23,102222.23,2600],["2007-08-22",102222.23,102222.23,98388.89,100518.52,6100],["2007-08-23",97962.97,97962.97,96259.26,97111.11,4100],["2007-08-24",97962.97,102222.23,97962.97,102222.23,5300],["2007-08-27",102222.23,102222.23,99666.67,101370.37,2900],["2007-08-28",99666.67,99666.67,98133.34,99666.67,1200],["2007-08-29",98474.08,99240.74,98474.08,99240.74,1100],["2007-08-30",99240.74,102222.23,97962.97,101370.37,12600],["2007-08-31",102222.23,103074.08,102222.23,103074.08,1800],["2007-09-04",106481.49,107333.34,103925.93,107333.34,3400],["2007-09-05",107333.34,107333.34,105970.37,105970.37,13300],["2007-09-06",106481.49,106481.49,101370.37,106481.49,6200],["2007-09-07",106481.49,108185.19,104777.78,106481.49,4900],["2007-09-10",117300.0,117300.0,115851.86,117300.0,25800],["2007-09-11",127948.15,127948.15,123518.52,127948.15,16700],["2007-09-12",140555.56,140555.56,123518.52,134592.6,36900],["2007-09-13",132037.04,136807.41,124370.37,125222.23,18900],["2007-09-14",127777.78,127777.78,119259.26,122666.67,13500],["2007-09-17",121900.0,133570.38,121814.82,132037.04,15200],["2007-09-18",136296.3,136466.67,130333.34,132037.04,32200],["2007-09-19",136296.3,136296.3,133059.26,136296.3,25400],["2007-09-20",136296.3,137914.82,134592.6,137574.08,20800],["2007-09-21",136296.3,136296.3,133570.38,135444.45,24100],["2007-09-24",136296.3,143111.12,136296.3,141407.41,13900],["2007-09-25",144814.82,146518.52,143111.12,145666.67,18200],["2007-09-26",144814.82,146518.52,142685.19,143537.04,18200],["2007-09-27",145666.67,154611.12,144303.71,153333.34,34600],["2007-09-28",153333.34,164662.97,153333.34,164662.97,29600],["2007-10-01",178888.9,179314.82,178888.9,179314.82,10900],["2007-10-02",197203.71,197203.71,197203.71,197203.71,7900],["2007-10-03",216881.49,216881.49,195074.08,216881.49,88100],["2007-10-04",236644.45,236644.45,218925.93,236644.45,42600],["2007-10-05",255470.38,257514.82,242777.79,257514.82,46900],["2007-10-08",272592.6,272592.6,238518.53,247037.05,20500],["2007-10-09",245333.34,245333.34,229744.45,231703.71,33900],["2007-10-10",223185.19,255640.75,222333.34,250444.45,25500],["2007-10-11",265692.6,265692.6,265692.6,265692.6,37100],["2007-10-12",292185.2,292185.2,272592.6,292185.2,57000],["2007-10-15",315611.12,315611.12,306666.68,315611.12,20300],["2007-10-16",346788.9,346788.9,346788.9,346788.9,14600],["2007-10-17",381459.27,381459.27,370555.57,370555.57,57800],["2007-10-18",419111.13,419451.87,343296.31,361185.2,69400],["2007-10-19",362037.05,397985.2,345000.01,397985.2,62100],["2007-10-22",421155.57,421155.57,401222.24,421155.57,48800],["2007-10-23",137829.63,137829.63,137829.63,137829.63,200],["2007-10-24",151544.45,151544.45,151544.45,151544.45,100],["2007-10-25",166622.23,166622.23,166622.23,166622.23,400],["2007-10-26",183233.34,183233.34,183233.34,183233.34,6600],["2007-10-29",201548.16,201548.16,178888.9,188259.27,92700],["2007-10-30",212962.97,212962.97,176333.34,188088.9,41700],["2007-10-31",185703.71,185703.71,170455.56,170455.56,41700],["2007-11-01",154781.49,189025.93,154781.49,189025.93,40600],["2007-11-02",200696.3,200696.3,171222.23,184000.01,45900],["2007-11-05",187407.41,195925.93,173351.86,178292.6,24000],["2007-11-06",170370.38,174629.64,166111.12,174629.64,20400],["2007-11-07",161000.01,178974.08,161000.01,172074.08,36000],["2007-11-08",166962.97,170370.38,159296.3,161000.01,27700],["2007-11-09",153333.34,153333.34,147285.19,147370.38,44300],["2007-11-12",140555.56,140555.56,133655.56,133655.56,27900],["2007-11-13",135444.45,135444.45,121985.19,121985.19,12900],["2007-11-14",131185.19,135018.52,115000.0,135018.52,99500],["2007-11-15",144814.82,145496.3,132037.04,134592.6,15100],["2007-11-16",127777.78,129481.49,126074.08,129481.49,15900],["2007-11-19",127777.78,127777.78,126074.08,127692.6,22400],["2007-11-20",132037.04,136296.3,120111.12,123944.45,14900],["2007-11-21",120962.97,121388.89,111507.41,119259.26,16200],["2007-11-22",113466.67,125222.23,113466.67,120962.97,25200],["2007-11-23",117555.56,120111.12,117555.56,118407.41,15200],["2007-11-26",118407.41,123518.52,117555.56,120537.04,12100],["2007-11-27",122751.86,127351.86,120111.12,122581.49,25500],["2007-11-28",125222.23,126074.08,122666.67,123518.52,9200],["2007-11-29",123518.52,127777.78,122666.67,126074.08,18700],["2007-11-30",123518.52,123518.52,115851.86,121814.82,33600],["2007-12-03",126074.08,126074.08,119344.45,123944.45,25300],["2007-12-04",124370.37,133825.93,124370.37,132888.89,48700],["2007-12-05",134166.67,140555.56,128629.63,133740.75,32100],["2007-12-06",132037.04,132888.89,126500.0,130248.15,29000],["2007-12-07",127777.78,132888.89,126925.93,131951.86,16100],["2007-12-10",132037.04,132037.04,125222.23,127692.6,12100],["2007-12-11",123603.71,125648.15,122666.67,122751.86,19400],["2007-12-12",122240.75,128629.63,121814.82,124540.75,17700],["2007-12-13",125222.23,125648.15,122666.67,123348.15,16300],["2007-12-14",121814.82,123518.52,121814.82,122496.3,10300],["2007-12-17",115851.86,120962.97,115851.86,117555.56,7300],["2007-12-18",114148.15,120537.04,114148.15,119259.26,9100],["2007-12-19",123518.52,125903.71,123518.52,123518.52,16900],["2007-12-20",120111.12,123348.15,120111.12,120962.97,2300],["2007-12-21",108866.67,121814.82,108866.67,121388.89,10500],["2007-12-24",119259.26,121388.89,119259.26,120111.12,2800],["2007-12-25",117129.63,120196.3,117129.63,118407.41,4400],["2007-12-26",118407.41,122666.67,118407.41,119259.26,7700],["2007-12-27",118407.41,123518.52,118407.41,119259.26,5600],["2007-12-28",118492.6,120111.12,118492.6,118492.6,5900],["2008-01-02",116788.89,119259.26,116788.89,116874.08,1200],["2008-01-03",115000.0,116703.71,115000.0,115000.0,2500],["2008-01-04",106481.49,111166.67,106481.49,109037.04,9000],["2008-01-07",101992.23,106907.41,100518.52,102903.71,6200],["2008-01-08",102222.23,110740.74,102222.23,102222.23,7000],["2008-01-09",102222.23,105203.71,102222.23,102222.23,2400],["2008-01-10",96685.19,99070.37,96685.19,98814.82,4400],["2008-01-11",97111.11,106481.49,97111.11,98814.82,12500],["2008-01-14",94271.89,98814.82,92000.0,92000.0,12000],["2008-01-15",89395.89,93703.71,85100.0,85185.19,12600],["2008-01-16",89557.74,93874.08,89444.45,93874.08,11500],["2008-01-17",97522.56,102733.34,92170.37,97792.6,20300],["2008-01-18",95407.41,102051.86,95407.41,98814.82,12400],["2008-01-21",95407.41,97537.04,95407.41,97111.11,4800],["2008-01-22",96174.08,96174.08,87400.0,92000.0,20800],["2008-01-23",88592.6,89444.45,83481.48,88592.6,11100],["2008-01-24",93618.52,93703.71,81777.78,81777.78,13900],["2008-01-25",86037.04,90296.3,85185.19,87740.74,5000],["2008-01-28",92511.11,94555.56,88592.6,90977.78,27200],["2008-01-29",91148.15,99240.74,91148.15,97962.97,30700],["2008-01-30",104351.86,104351.86,104351.86,104351.86,5600],["2008-01-31",114744.45,114744.45,102222.23,114744.45,61900],["2008-02-01",120111.12,121985.19,119259.26,121985.19,20900],["2008-02-12",127777.78,127777.78,110825.93,121814.82,26200],["2008-02-13",120962.97,120962.97,116703.71,119174.08,14900],["2008-02-14",116703.71,123433.34,116703.71,119259.26,32700],["2008-02-15",116703.71,116703.71,112529.63,115000.0,18500],["2008-02-18",106481.49,110740.74,103500.0,109462.97,21800],["2008-02-19",104777.78,113296.3,103925.93,108185.19,21600],["2008-02-20",107333.34,109037.04,97196.3,98814.82,16400],["2008-02-21",93703.71,93703.71,91829.63,91829.63,15100],["2008-02-22",85185.19,97962.97,85185.19,92851.86,43400],["2008-02-25",97962.97,99922.23,97962.97,99922.23,6100],["2008-02-26",108951.86,108951.86,89870.37,91148.15,22800],["2008-02-27",90296.3,101370.37,90296.3,92000.0,26300],["2008-02-28",101285.19,101285.19,91148.15,93703.71,18500],["2008-02-29",91148.15,94555.56,91148.15,93703.71,15100],["2008-03-03",92000.0,93703.71,83907.41,85185.19,18400],["2008-03-04",81011.11,81011.11,77433.34,77433.34,6600],["2008-03-05",70192.6,76666.67,70192.6,75729.63,32700],["2008-03-06",77859.26,77859.26,77859.26,77859.26,1900],["2008-03-07",85611.11,85611.11,85611.11,85611.11,6200],["2008-03-10",94129.63,94129.63,85611.11,90296.3,49400],["2008-03-11",83055.56,87740.74,82544.45,82544.45,26800],["2008-03-12",83907.41,91148.15,83907.41,86888.89,14400],["2008-03-13",89444.45,92000.0,88592.6,89359.26,17200],["2008-03-14",87740.74,90722.23,84418.52,86888.89,12100],["2008-03-17",80074.08,80500.0,78540.74,78540.74,21400],["2008-03-18",76751.85,76751.85,71129.63,71129.63,30100],["2008-03-19",71214.82,76666.67,68148.15,69937.04,22400],["2008-03-20",70703.71,71555.56,64740.74,66444.45,16900],["2008-03-21",66955.56,67040.74,62611.11,63207.41,17000],["2008-03-24",57925.93,57925.93,57925.93,57925.93,2600],["2008-03-25",52133.34,52133.34,52133.34,52133.34,1400],["2008-03-26",46937.04,57329.63,46937.04,49407.41,26200],["2008-03-27",50259.26,51025.93,50259.26,51025.93,4000],["2008-03-28",51962.96,51962.96,51962.96,51962.96,100],["2008-03-31",52985.19,52985.19,52985.19,52985.19,1900],["2008-04-01",54007.41,54007.41,54007.41,54007.41,100],["2008-04-02",55029.63,55029.63,55029.63,55029.63,100],["2008-04-03",56051.85,56051.85,56051.85,56051.85,300],["2008-04-04",57159.26,57159.26,57159.26,57159.26,100],["2008-04-07",58862.97,58862.97,58862.97,58862.97,5500],["2008-04-08",60566.67,60566.67,57159.26,60055.56,39800],["2008-04-09",57244.45,57244.45,57159.26,57159.26,6300],["2008-04-10",55455.56,55455.56,55455.56,55455.56,200],["2008-04-11",55455.56,55455.56,55455.56,55455.56,0],["2008-04-16",53837.04,53837.04,53837.04,53837.04,100],["2008-04-17",52303.71,53837.04,52303.71,52303.71,369500],["2008-04-18",50855.56,50855.56,50855.56,50855.56,2000],["2008-04-21",49407.41,49407.41,49407.41,49407.41,200],["2008-04-22",47959.26,47959.26,47959.26,47959.26,100],["2008-04-23",46596.3,46596.3,46596.3,46596.3,200],["2008-04-24",45233.34,45233.34,45233.34,45233.34,100],["2008-04-25",43955.56,43955.56,43955.56,43955.56,100],["2008-04-28",42677.78,42677.78,42677.78,42677.78,1100],["2008-04-29",41400.0,41400.0,41400.0,41400.0,100],["2008-05-05",40207.41,40207.41,40207.41,40207.41,200],["2008-05-06",39014.82,39014.82,39014.82,39014.82,600],["2008-05-07",37907.41,37907.41,37907.41,37907.41,100],["2008-05-08",37907.41,37907.41,37907.41,37907.41,0],["2008-05-09",36800.0,36800.0,36800.0,36800.0,5000],["2008-05-12",35777.78,35777.78,35777.78,35777.78,100],["2008-05-13",34755.56,34755.56,34755.56,34755.56,100],["2008-05-14",33733.33,33733.33,33733.33,33733.33,100],["2008-05-15",32796.3,32796.3,32796.3,32796.3,100],["2008-05-16",31859.26,31859.26,31859.26,31859.26,100],["2008-05-19",30922.22,30922.22,30922.22,30922.22,100],["2008-05-20",30070.37,30070.37,30070.37,30070.37,1700],["2008-05-21",29218.52,29218.52,29218.52,29218.52,100],["2008-05-22",28366.67,28366.67,28366.67,28366.67,100],["2008-05-23",27600.0,27600.0,27600.0,27600.0,100],["2008-05-26",26833.33,26833.33,26833.33,26833.33,100],["2008-05-27",26833.33,26833.33,26833.33,26833.33,0],["2008-05-28",26066.67,26066.67,26066.67,26066.67,800],["2008-05-29",26066.67,26066.67,26066.67,26066.67,0],["2008-05-30",25300.0,25300.0,25300.0,25300.0,100],["2008-06-02",24618.52,24618.52,24618.52,24618.52,100],["2008-06-03",23937.04,23937.04,23937.04,23937.04,200],["2008-06-04",23937.04,23937.04,23937.04,23937.04,0],["2008-06-05",23255.56,23255.56,23255.56,23255.56,100],["2008-06-06",22574.07,22574.07,22574.07,22574.07,100],["2008-06-09",21977.78,21977.78,21977.78,21977.78,100],["2008-06-10",21381.48,21381.48,21381.48,21381.48,3800],["2008-06-11",20785.19,20785.19,20785.19,20785.19,42500],["2008-06-12",20188.89,20188.89,20188.89,20188.89,12200],["2008-06-13",19592.59,19592.59,19592.59,19592.59,19300],["2008-06-16",19081.48,20103.7,19081.48,20103.7,999800],["2008-06-17",19848.15,19848.15,19848.15,19848.15,6100],["2008-06-18",20359.26,20359.26,19337.04,19337.04,145100],["2008-06-19",19422.22,19422.22,19422.22,19422.22,2000],["2008-06-20",18655.56,18655.56,18655.56,18655.56,100],["2008-06-23",17974.07,17974.07,17974.07,17974.07,75400],["2008-06-24",17292.59,17292.59,17292.59,17292.59,36900],["2008-06-25",16611.11,17803.7,16611.11,16696.3,515600],["2008-06-26",16781.48,17377.78,16185.19,16781.48,397100],["2008-06-27",16185.19,17037.04,16014.82,16781.48,226200],["2008-06-30",15929.63,17122.22,15929.63,17122.22,211600],["2008-07-01",17377.78,17377.78,17207.41,17377.78,87400],["2008-07-02",18059.26,18059.26,17207.41,18059.26,531800],["2008-07-03",18655.56,18655.56,18655.56,18655.56,23800],["2008-07-04",19337.04,19337.04,19337.04,19337.04,67500],["2008-07-07",20103.7,20103.7,18570.37,19592.59,716500],["2008-07-08",20018.52,20444.45,18911.11,19762.96,420600],["2008-07-09",20444.45,20444.45,19677.78,20444.45,241400],["2008-07-10",21125.93,21211.11,20444.45,21211.11,92500],["2008-07-11",21977.78,21977.78,21977.78,21977.78,20100],["2008-07-14",22829.63,22829.63,22829.63,22829.63,17300],["2008-07-15",23681.48,23681.48,23681.48,23681.48,45900],["2008-07-16",24618.52,24618.52,22744.45,24618.52,548000],["2008-07-17",25300.0,25300.0,25300.0,25300.0,10000],["2008-07-18",26237.04,26237.04,24448.15,25555.56,690800],["2008-07-21",25385.19,25385.19,24874.07,24874.07,59500],["2008-07-22",23937.04,23937.04,23937.04,23937.04,100],["2008-07-23",23000.0,23000.0,23000.0,23000.0,2200],["2008-07-24",22148.15,23681.48,22148.15,22148.15,520900],["2008-07-25",21722.22,21807.41,21722.22,21722.22,120500],["2008-07-28",20870.37,22148.15,20870.37,22062.96,252900],["2008-07-29",22148.15,22318.52,21466.67,22318.52,139200],["2008-07-30",23000.0,23085.19,21381.48,22233.33,145400],["2008-07-31",21722.22,21892.59,20359.26,21551.85,224700],["2008-08-01",20444.45,21296.3,20359.26,20359.26,240400],["2008-08-04",19677.78,19677.78,19677.78,19677.78,22500],["2008-08-05",18911.11,18911.11,18911.11,18911.11,3400],["2008-08-06",18229.63,19507.41,18229.63,18911.11,245100],["2008-08-07",18740.74,19337.04,18314.82,18911.11,130800],["2008-08-08",18911.11,19762.96,18740.74,19762.96,120200],["2008-08-11",20274.07,20274.07,20274.07,20274.07,10200],["2008-08-12",21040.74,21040.74,20444.45,21040.74,191600],["2008-08-13",21722.22,21722.22,20614.82,21722.22,234000],["2008-08-14",22318.52,22318.52,21381.48,22318.52,145900],["2008-08-15",23170.37,23170.37,23170.37,23170.37,18300],["2008-08-18",24788.89,24788.89,23937.04,24788.89,194900],["2008-08-19",26492.59,26492.59,24788.89,26492.59,706000],["2008-08-20",28111.11,28111.11,25385.19,27940.74,613500],["2008-08-21",29559.26,29559.26,28025.93,29559.26,96100],["2008-08-22",31518.52,31518.52,31518.52,31518.52,21500],["2008-08-25",33648.15,33648.15,33648.15,33648.15,11900],["2008-08-26",35948.15,35948.15,35948.15,35948.15,100],["2008-08-27",38418.52,38418.52,38418.52,38418.52,2000],["2008-08-28",41059.26,41059.26,38418.52,41059.26,1087300],["2008-08-29",43444.45,43529.63,40888.89,43529.63,529100],["2008-09-03",46255.56,46255.56,46255.56,46255.56,14900],["2008-09-04",49492.59,49492.59,46851.85,49492.59,396900],["2008-09-05",52474.08,52729.63,46000.0,46425.93,714500],["2008-09-08",44722.22,44722.22,44722.22,44722.22,65800],["2008-09-09",41655.56,47277.78,41655.56,41655.56,517100],["2008-09-10",40207.41,42592.59,39951.85,39951.85,120600],["2008-09-11",38077.78,39185.19,38077.78,38077.78,109800],["2008-09-12",35522.22,35522.22,35522.22,35522.22,48000],["2008-09-15",33051.85,37396.3,33051.85,34500.0,608500],["2008-09-16",34074.08,34244.45,31603.7,31603.7,96800],["2008-09-17",29729.63,29729.63,29729.63,29729.63,90700],["2008-09-18",27685.19,27685.19,27685.19,27685.19,10500],["2008-09-19",25811.11,29559.26,25811.11,29559.26,166600],["2008-09-22",29559.26,29559.26,29559.26,29559.26,5100],["2008-09-23",29559.26,30666.67,27514.82,28962.96,410400],["2008-09-24",28111.11,29559.26,27259.26,28111.11,155300],["2008-09-25",26662.96,30411.11,26662.96,30411.11,292600],["2008-09-26",31603.7,31603.7,29900.0,31603.7,357600],["2008-09-29",32370.37,33392.59,29814.82,32200.0,259200],["2008-09-30",29814.82,29814.82,29814.82,29814.82,500],["2008-10-01",29814.82,31518.52,28366.67,29814.82,152400],["2008-10-02",30240.74,31518.52,29814.82,31262.96,152400],["2008-10-03",29814.82,31092.59,29644.45,30240.74,90100],["2008-10-06",30240.74,30240.74,28111.11,28111.11,100700],["2008-10-07",26322.22,26322.22,26322.22,26322.22,7100],["2008-10-08",24533.33,25555.56,24533.33,24533.33,197900],["2008-10-09",22829.63,25811.11,22829.63,23340.74,311800],["2008-10-10",21892.59,21892.59,21892.59,21892.59,31600],["2008-10-13",23000.0,23000.0,20444.45,21296.3,92800],["2008-10-14",22659.26,22659.26,22659.26,22659.26,1600],["2008-10-15",24107.41,24192.59,21722.22,24192.59,304300],["2008-10-16",22148.15,23766.67,21892.59,22574.07,123600],["2008-10-17",24362.96,24362.96,22829.63,23681.48,120100],["2008-10-20",23851.85,25044.45,22574.07,23000.0,80100],["2008-10-21",23170.37,24788.89,23170.37,24107.41,181900],["2008-10-22",23255.56,23425.93,22829.63,23085.19,71900],["2008-10-23",21977.78,22148.15,21551.85,21551.85,79700],["2008-10-24",20870.37,20870.37,20188.89,20188.89,78900],["2008-10-27",18996.3,20274.07,18911.11,18911.11,261300],["2008-10-28",17633.33,19592.59,17633.33,19422.22,267600],["2008-10-29",19337.04,19337.04,18996.3,19337.04,133500],["2008-10-30",20018.52,20614.82,20018.52,20614.82,170300],["2008-10-31",21807.41,21807.41,21807.41,21807.41,69400],["2008-11-03",23255.56,23255.56,21722.22,23255.56,382900],["2008-11-04",24192.59,24192.59,23851.85,24192.59,85500],["2008-11-05",25811.11,25811.11,25811.11,25811.11,5400],["2008-11-06",27259.26,27600.0,24703.7,27600.0,583700],["2008-11-07",25981.48,28962.96,25555.56,27003.7,463000],["2008-11-10",28707.41,28707.41,27685.19,28707.41,352100],["2008-11-11",28622.22,28622.22,26662.96,26662.96,158900],["2008-11-12",25214.82,27088.89,25214.82,25725.93,359000],["2008-11-13",23766.67,26322.22,23766.67,25896.3,174500],["2008-11-14",26918.52,26918.52,25214.82,26833.33,273900],["2008-11-17",25555.56,26407.41,25044.45,25300.0,81000],["2008-11-18",24788.89,25129.63,24533.33,24788.89,134500],["2008-11-19",25725.93,25725.93,23511.11,23851.85,90900],["2008-11-20",22488.89,23000.0,22403.7,22403.7,157100],["2008-11-21",20870.37,22829.63,20870.37,22062.96,255100],["2008-11-24",22914.82,23000.0,21551.85,21977.78,184900],["2008-11-25",23511.11,23511.11,22062.96,23000.0,172000],["2008-11-26",22659.26,23000.0,21722.22,21722.22,121600],["2008-11-27",22062.96,22914.82,21125.93,21381.48,140600],["2008-11-28",22062.96,22914.82,21722.22,22914.82,112400],["2008-12-01",24192.59,24277.78,22318.52,23596.3,184700],["2008-12-02",22574.07,23000.0,22318.52,22574.07,94400],["2008-12-03",22829.63,23170.37,22574.07,22829.63,62500],["2008-12-04",23425.93,23766.67,22914.82,23340.74,96200],["2008-12-05",23000.0,23000.0,21807.41,22148.15,96400],["2008-12-08",21892.59,21892.59,20529.63,20785.19,131300],["2008-12-09",21296.3,22148.15,20444.45,21466.67,77100],["2008-12-10",20529.63,20870.37,20018.52,20274.07,68300],["2008-12-11",20529.63,21722.22,20188.89,21296.3,132900],["2008-12-12",21296.3,22659.26,21296.3,22659.26,165000],["2008-12-15",24022.22,24022.22,23425.93,24022.22,183100],["2008-12-16",25129.63,25555.56,22403.7,22574.07,169600],["2008-12-17",23511.11,24022.22,22659.26,23681.48,209800],["2008-12-18",23511.11,23766.67,23085.19,23766.67,100500],["2008-12-19",23937.04,24618.52,23425.93,24277.78,193800],["2008-12-22",25129.63,25725.93,24703.7,25129.63,190400],["2008-12-23",23851.85,23851.85,23511.11,23511.11,152800],["2008-12-24",23596.3,23766.67,22574.07,23255.56,57500],["2008-12-25",23000.0,23596.3,22148.15,22574.07,69600],["2008-12-26",22574.07,23255.56,22148.15,23085.19,76700],["2008-12-29",22318.52,23085.19,22318.52,22744.45,50300],["2008-12-30",22318.52,23170.37,22318.52,23000.0,79000],["2008-12-31",23170.37,23425.93,22744.45,22829.63,72000],["2009-01-02",22829.63,22829.63,22574.07,22829.63,52800],["2009-01-05",23000.0,23000.0,22148.15,22829.63,46900],["2009-01-06",22914.82,24107.41,22574.07,24107.41,147400],["2009-01-07",25129.63,25214.82,24618.52,25044.45,291500],["2009-01-08",23511.11,24703.7,23511.11,23851.85,129800],["2009-01-09",23851.85,24448.15,23851.85,24192.59,92000],["2009-01-12",24277.78,24362.96,23766.67,23937.04,63500],["2009-01-13",23766.67,23766.67,23170.37,23681.48,78300],["2009-01-14",24192.59,24277.78,23511.11,23851.85,56300],["2009-01-15",23851.85,23937.04,23425.93,23681.48,78900],["2009-01-16",23851.85,23937.04,23596.3,23681.48,40000],["2009-01-19",23681.48,23681.48,23170.37,23340.74,31300],["2009-01-20",23085.19,23255.56,23000.0,23255.56,36700],["2009-01-21",23255.56,23255.56,22829.63,22914.82,33600],["2009-01-22",23000.0,23596.3,23000.0,23255.56,8700],["2009-01-23",23170.37,23170.37,22659.26,22744.45,115400],["2009-02-02",22659.26,22829.63,21977.78,22403.7,35700],["2009-02-03",22318.52,22318.52,20955.56,21211.11,114100],["2009-02-04",21296.3,21977.78,20444.45,21296.3,54300],["2009-02-05",20870.37,20870.37,19848.15,19848.15,98000],["2009-02-06",18825.93,20955.56,18825.93,20870.37,111900],["2009-02-09",20870.37,21722.22,20529.63,21637.04,98300],["2009-02-10",21381.48,21381.48,20529.63,20870.37,46700],["2009-02-11",20359.26,20614.82,20018.52,20444.45,58600],["2009-02-12",20018.52,20870.37,20018.52,20700.0,43300],["2009-02-13",20274.07,20529.63,20274.07,20529.63,37000],["2009-02-16",20444.45,21125.93,20103.7,20359.26,82500],["2009-02-17",20018.52,20103.7,19166.67,19592.59,141400],["2009-02-18",18911.11,19166.67,18314.82,18655.56,86900],["2009-02-19",18740.74,19422.22,18485.19,18911.11,125700],["2009-02-20",18911.11,18911.11,17888.89,18825.93,42600],["2009-02-23",17888.89,18314.82,17377.78,17548.15,95800],["2009-02-24",16696.3,17037.04,16440.74,16696.3,126600],["2009-02-25",17548.15,17803.7,17462.96,17803.7,131000],["2009-02-26",18996.3,18996.3,17207.41,18229.63,148000],["2009-02-27",17462.96,18655.56,17377.78,18314.82,88000],["2009-03-02",17888.89,18740.74,17548.15,18229.63,91800],["2009-03-03",17633.33,17888.89,17548.15,17718.52,62100],["2009-03-04",17718.52,18144.45,17633.33,18144.45,50100],["2009-03-05",18911.11,19166.67,18655.56,18911.11,159900],["2009-03-06",18400.0,18740.74,18314.82,18740.74,90900],["2009-03-09",19166.67,19166.67,18655.56,18825.93,83200],["2009-03-10",18911.11,20018.52,18570.37,20018.52,175600],["2009-03-11",20444.45,20700.0,20188.89,20700.0,214800],["2009-03-12",20103.7,20614.82,19337.04,19422.22,203600],["2009-03-13",19762.96,21040.74,19762.96,19848.15,118000],["2009-03-16",20444.45,20700.0,20103.7,20444.45,144000],["2009-03-17",20614.82,21807.41,20614.82,21807.41,259300],["2009-03-18",23000.0,23085.19,22744.45,23085.19,162900],["2009-03-19",24618.52,24618.52,22659.26,23000.0,365000],["2009-03-20",23596.3,23766.67,22318.52,22574.07,255500],["2009-03-23",21466.67,22659.26,21296.3,21296.3,209800],["2009-03-24",23000.0,23000.0,22574.07,23000.0,188600],["2009-03-25",23000.0,23766.67,22148.15,23170.37,191400],["2009-03-26",23851.85,24022.22,23000.0,23255.56,224500],["2009-03-27",23340.74,23851.85,22318.52,22574.07,229300],["2009-03-30",22318.52,22659.26,21637.04,21977.78,158900],["2009-03-31",21125.93,22488.89,20444.45,22403.7,255000],["2009-04-01",22403.7,22829.63,21977.78,22829.63,118900],["2009-04-02",23851.85,24192.59,23170.37,23596.3,204600],["2009-04-03",24703.7,25300.0,23851.85,25300.0,369700],["2009-04-07",26322.22,26918.52,24703.7,26918.52,451300],["2009-04-08",27685.19,27685.19,24959.26,25044.45,361500],["2009-04-09",25555.56,27259.26,24703.7,25385.19,291800],["2009-04-10",26833.33,27003.7,26662.96,27003.7,225000],["2009-04-13",28877.78,28877.78,28707.41,28877.78,121100],["2009-04-14",30751.85,30837.04,28537.04,29559.26,443200],["2009-04-15",28111.11,28962.96,27514.82,27514.82,346900],["2009-04-16",28111.11,28962.96,25811.11,26237.04,386000],["2009-04-17",28366.67,28537.04,24959.26,24959.26,248500],["2009-04-20",23511.11,23511.11,23511.11,23511.11,18800],["2009-04-21",21892.59,22574.07,21892.59,22574.07,351400],["2009-04-22",22914.82,23511.11,22574.07,23511.11,253600],["2009-04-23",23340.74,24022.22,22574.07,23000.0,164500],["2009-04-24",22914.82,23000.0,21637.04,22148.15,180300],["2009-04-27",21466.67,23425.93,21466.67,22148.15,114900],["2009-04-28",21977.78,23766.67,21977.78,23766.67,219600],["2009-04-29",23170.37,24277.78,23000.0,23851.85,194500],["2009-05-04",25385.19,25385.19,25385.19,25385.19,26500],["2009-05-05",27088.89,27088.89,25981.48,27088.89,456600],["2009-05-06",26833.33,26833.33,25214.82,25470.37,342600],["2009-05-07",27259.26,27600.0,26748.15,27429.63,307600],["2009-05-08",25640.74,27600.0,25555.56,27174.08,297000],["2009-05-11",27259.26,27259.26,25981.48,26066.67,287000],["2009-05-12",25555.56,27259.26,24788.89,26833.33,233200],["2009-05-13",27259.26,27514.82,25725.93,27174.08,502500],["2009-05-14",27088.89,28025.93,25981.48,27940.74,371700],["2009-05-15",27685.19,29133.33,27685.19,29133.33,283100],["2009-05-18",30837.04,30837.04,28962.96,29303.7,217300],["2009-05-19",30411.11,31092.59,28962.96,29559.26,350900],["2009-05-20",28111.11,29474.08,28111.11,28877.78,306600],["2009-05-21",27940.74,29303.7,27429.63,29303.7,291400],["2009-05-22",30666.67,30666.67,28962.96,30666.67,962800],["2009-05-25",32625.93,32625.93,32370.37,32625.93,297100],["2009-05-26",34755.56,34840.74,31603.7,32455.56,454400],["2009-05-27",33648.15,33648.15,31177.78,31177.78,262500],["2009-05-28",29133.33,29133.33,29133.33,29133.33,52000],["2009-05-29",27174.08,29388.89,27174.08,28962.96,618300],["2009-06-01",29474.08,29729.63,28451.85,29729.63,195700],["2009-06-02",31348.15,31348.15,30070.37,30496.3,237000],["2009-06-03",30666.67,30666.67,28962.96,29814.82,238000],["2009-06-04",29729.63,31774.08,28366.67,31774.08,673600],["2009-06-05",33137.04,33137.04,33137.04,33137.04,116100],["2009-06-08",35437.04,35437.04,35437.04,35437.04,98100],["2009-06-09",36203.71,37311.11,32966.67,33051.85,679500],["2009-06-10",32796.3,32796.3,31518.52,31774.08,507700],["2009-06-11",31603.7,33988.89,31603.7,33988.89,360900],["2009-06-12",34840.74,35351.85,32370.37,33137.04,291100],["2009-06-15",32029.63,32370.37,31433.33,31518.52,268600],["2009-06-16",30240.74,30240.74,29474.08,29474.08,117200],["2009-06-17",28707.41,30325.93,27429.63,29814.82,298000],["2009-06-18",30581.48,30581.48,29814.82,30581.48,138400],["2009-06-19",31944.45,32200.0,28962.96,30240.74,127600],["2009-06-22",30496.3,30496.3,28366.67,28366.67,133600],["2009-06-23",26492.59,28025.93,26492.59,26492.59,217000],["2009-06-24",26492.59,28366.67,26492.59,28366.67,113300],["2009-06-25",27259.26,29814.82,27003.7,27259.26,174200],["2009-06-26",29559.26,29559.26,27174.08,27344.45,129400],["2009-06-29",27685.19,27685.19,26662.96,27003.7,155000],["2009-06-30",27259.26,28111.11,25981.48,26407.41,146400],["2009-07-01",25300.0,25300.0,24959.26,25300.0,219200],["2009-07-02",26407.41,26748.15,25044.45,26407.41,105400],["2009-07-03",24703.7,26237.04,24277.78,25981.48,46700],["2009-07-06",25811.11,27344.45,25811.11,27344.45,93000],["2009-07-07",28537.04,28537.04,25981.48,27174.08,94800],["2009-07-08",26407.41,27514.82,26151.85,27344.45,127100],["2009-07-09",27259.26,28877.78,27259.26,28622.22,399400],["2009-07-10",28877.78,28962.96,27770.37,28111.11,138700],["2009-07-13",28111.11,28366.67,26833.33,27429.63,54300],["2009-07-14",28111.11,28111.11,25811.11,26322.22,124600],["2009-07-15",27259.26,27259.26,26322.22,26748.15,175200],["2009-07-16",28707.41,28707.41,26833.33,27429.63,77800],["2009-07-17",27259.26,27259.26,26407.41,26662.96,90600],["2009-07-20",26407.41,26407.41,25044.45,25555.56,109300],["2009-07-21",25981.48,26407.41,25555.56,25555.56,95100],["2009-07-22",25981.48,26322.22,25555.56,25725.93,86400],["2009-07-23",26407.41,27685.19,24703.7,27685.19,136300],["2009-07-24",28962.96,29218.52,28962.96,29218.52,134400],["2009-07-27",31007.41,31092.59,28962.96,30155.56,200700],["2009-07-28",29133.33,30155.56,28111.11,28111.11,160200],["2009-07-29",28281.48,29559.26,27855.56,28111.11,105100],["2009-07-30",27429.63,28281.48,27259.26,28111.11,73900],["2009-07-31",29474.08,29559.26,28111.11,28962.96,105300],["2009-08-03",28877.78,29644.45,28111.11,28537.04,49200],["2009-08-04",29303.7,29388.89,28537.04,28792.59,64000],["2009-08-05",28962.96,28962.96,28196.3,28622.22,74600],["2009-08-06",28111.11,29303.7,28111.11,28707.41,81300],["2009-08-07",28537.04,28962.96,28537.04,28792.59,141800],["2009-08-10",29388.89,30837.04,29388.89,30666.67,275100],["2009-08-11",30837.04,32455.56,30155.56,32455.56,510600],["2009-08-12",33137.04,34074.08,32370.37,32881.48,453000],["2009-08-13",33562.96,33648.15,31177.78,31177.78,313500],["2009-08-14",30666.67,31092.59,29900.0,31007.41,188000],["2009-08-17",30411.11,31092.59,30070.37,30240.74,184200],["2009-08-18",29644.45,30837.04,29559.26,30837.04,176300],["2009-08-19",31518.52,31944.45,30666.67,31518.52,219100],["2009-08-20",31774.08,32796.3,31348.15,31944.45,209500],["2009-08-21",32370.37,33988.89,32370.37,33222.22,789500],["2009-08-24",35862.96,35862.96,34329.63,35862.96,813900],["2009-08-25",34074.08,36544.45,34074.08,34500.0,284900],["2009-08-26",34925.93,35777.78,33818.52,34925.93,290600],["2009-08-27",34500.0,35692.59,33903.7,35437.04,334000],["2009-08-28",34925.93,36629.63,34925.93,36203.71,448300],["2009-08-31",37481.48,38503.71,36629.63,38503.71,513900],["2009-09-01",38333.33,38333.33,36033.33,37481.48,278200],["2009-09-03",35777.78,36203.71,34925.93,35607.41,286800],["2009-09-04",35351.85,36459.26,33477.78,34585.19,349200],["2009-09-07",34925.93,35522.22,32796.3,34500.0,260600],["2009-09-08",34925.93,36033.33,34074.08,35437.04,239500],["2009-09-09",34925.93,35607.41,34329.63,34670.37,188200],["2009-09-10",34925.93,36203.71,34329.63,36118.52,428300],["2009-09-11",36629.63,37311.11,36203.71,36800.0,492600],["2009-09-14",37055.56,39270.37,36714.82,39270.37,866400],["2009-09-15",40037.04,40462.96,37822.22,40207.41,414900],["2009-09-16",40037.04,40377.78,37907.41,38333.33,375500],["2009-09-17",38418.52,38759.26,36629.63,37481.48,360600],["2009-09-18",37481.48,39866.67,37055.56,39014.82,327500],["2009-09-21",40462.96,41229.63,40037.04,41229.63,597900],["2009-09-22",43870.37,43870.37,42592.59,43870.37,522500],["2009-09-23",46511.11,46511.11,43444.45,43700.0,676700],["2009-09-24",42848.15,45914.82,42848.15,44211.11,573600],["2009-09-25",44296.3,45574.08,42081.48,45148.15,554900],["2009-09-28",45574.08,46766.67,44125.93,44977.78,571500],["2009-09-29",45574.08,47874.08,44807.41,47874.08,749800],["2009-09-30",50174.08,50174.08,47703.71,50174.08,782400],["2009-10-01",50259.26,51537.04,46425.93,46596.3,635000],["2009-10-02",45148.15,46000.0,44637.04,46000.0,520300],["2009-10-05",44466.67,46425.93,44125.93,44722.22,255700],["2009-10-06",46000.0,47277.78,44381.48,46851.85,440500],["2009-10-07",47703.71,48896.3,46937.04,48896.3,275500],["2009-10-08",51537.04,51537.04,47703.71,50685.19,545800],["2009-10-09",51111.11,52900.0,51111.11,52900.0,839500],["2009-10-12",56477.78,56477.78,56477.78,56477.78,54200],["2009-10-13",60396.3,60396.3,57925.93,60396.3,886700],["2009-10-14",64229.63,64229.63,59459.26,63377.78,811800],["2009-10-15",65507.41,66870.37,59203.71,59544.45,744500],["2009-10-16",60481.48,61162.97,56903.71,59970.37,916600],["2009-10-19",62185.19,62185.19,59629.63,62185.19,527100],["2009-10-20",66444.45,66444.45,63462.97,65166.67,707100],["2009-10-21",64740.74,64740.74,60907.41,62185.19,578700],["2009-10-22",62185.19,62185.19,59629.63,60055.56,420500],["2009-10-23",61333.34,61333.34,56648.15,56648.15,581100],["2009-10-26",53666.67,59629.63,53325.93,55370.37,360600],["2009-10-27",52814.82,53155.56,51451.85,51962.96,404500],["2009-10-28",48555.56,54944.45,48555.56,54007.41,267200],["2009-10-29",54092.59,54092.59,50259.26,51962.96,223200],["2009-10-30",52814.82,54348.15,51537.04,54177.78,263200],["2009-11-02",49748.15,52048.15,49748.15,49748.15,124300],["2009-11-03",49407.41,49407.41,46425.93,46425.93,151500],["2009-11-04",44296.3,47703.71,43785.19,45318.52,333000],["2009-11-05",45829.63,48896.3,45829.63,48725.93,320000],["2009-11-06",50685.19,51281.48,48555.56,48981.48,349600],["2009-11-09",48555.56,48555.56,47107.41,47107.41,119400],["2009-11-10",46425.93,47703.71,44040.74,44722.22,349600],["2009-11-11",44722.22,46340.74,43444.45,45403.71,197200],["2009-11-12",45574.08,46851.85,43444.45,46000.0,227900],["2009-11-13",45829.63,47618.52,44211.11,46766.67,182700],["2009-11-16",46425.93,49492.59,46425.93,49492.59,564100],["2009-11-17",51111.11,51111.11,48640.74,48981.48,183800],["2009-11-18",48555.56,49492.59,47022.22,49407.41,251700],["2009-11-19",50685.19,50685.19,49151.85,49322.22,201900],["2009-11-20",49577.78,49833.34,48129.63,48725.93,181200],["2009-11-23",48385.19,48555.56,45403.71,45488.89,190100],["2009-11-24",45574.08,46000.0,43274.08,43870.37,280500],["2009-11-25",44296.3,44296.3,41229.63,41229.63,278700],["2009-11-26",39781.48,39781.48,38844.45,38844.45,53000],["2009-11-27",36288.89,40803.71,36288.89,36629.63,356600],["2009-11-30",34755.56,39185.19,34755.56,38333.33,132600],["2009-12-01",38759.26,40803.71,38759.26,40718.52,244800],["2009-12-02",41314.82,41314.82,37822.22,38077.78,161500],["2009-12-03",37055.56,39100.0,36544.45,37481.48,127900],["2009-12-04",38248.15,38759.26,37225.93,38588.89,170600],["2009-12-07",38418.52,39185.19,37566.67,39100.0,133000],["2009-12-08",38418.52,38588.89,36629.63,36714.82,81200],["2009-12-09",35777.78,35777.78,34670.37,34670.37,143300],["2009-12-10",34074.08,35351.85,32370.37,32370.37,153400],["2009-12-11",31092.59,32370.37,30666.67,30666.67,129700],["2009-12-14",31518.52,32540.74,28707.41,32285.19,153100],["2009-12-15",31348.15,32200.0,30240.74,30666.67,83200],["2009-12-16",31092.59,31092.59,29048.15,29048.15,82100],["2009-12-17",27344.45,28962.96,27174.08,28025.93,197400],["2009-12-18",28111.11,29218.52,28111.11,29218.52,172200],["2009-12-21",31007.41,31007.41,29814.82,31007.41,81700],["2009-12-22",32796.3,33051.85,31944.45,32200.0,324400],["2009-12-23",31944.45,35011.11,31518.52,34925.93,363900],["2009-12-24",34925.93,36203.71,33648.15,36203.71,243500],["2009-12-25",37481.48,37822.22,37481.48,37822.22,57600],["2009-12-28",39951.85,40462.96,38333.33,40462.96,390500],["2009-12-29",40207.41,40888.89,38333.33,38418.52,448900],["2009-12-30",37907.41,41740.74,37907.41,41570.37,277800],["2009-12-31",42592.59,43274.08,40888.89,43188.89,382300],["2010-01-04",45659.26,46000.0,45574.08,46000.0,42600],["2010-01-05",49151.85,49151.85,47277.78,48555.56,313800],["2010-01-06",47362.96,48981.48,46425.93,46681.48,412900],["2010-01-07",46851.85,47703.71,44722.22,45148.15,429500],["2010-01-08",45914.82,49748.15,43444.45,46851.85,303500],["2010-01-11",47448.15,47618.52,45318.52,45659.26,168600],["2010-01-12",44722.22,46170.37,43018.52,43018.52,300300],["2010-01-13",42592.59,47192.59,41144.45,46000.0,400900],["2010-01-14",46511.11,46511.11,45318.52,46511.11,333800],["2010-01-15",48555.56,48555.56,44807.41,45574.08,154500],["2010-01-18",45574.08,46085.19,43018.52,43274.08,204600],["2010-01-19",40718.52,45148.15,40377.78,44125.93,129500],["2010-01-20",44381.48,44381.48,41059.26,41314.82,115300],["2010-01-21",40037.04,41740.74,39440.74,39866.67,330600],["2010-01-22",37140.74,40718.52,37140.74,40292.59,147300],["2010-01-25",40037.04,41059.26,39611.11,40803.71,112700],["2010-01-26",41655.56,43359.26,41655.56,43359.26,124200],["2010-01-27",45914.82,46000.0,41485.19,42166.67,241300],["2010-01-28",42592.59,42592.59,40888.89,41144.45,143900],["2010-01-29",39611.11,42166.67,39611.11,41911.11,139600],["2010-02-01",41740.74,42592.59,41144.45,41400.0,63100],["2010-02-02",42251.85,42251.85,41314.82,41485.19,68200],["2010-02-03",41314.82,42166.67,41314.82,41996.3,156700],["2010-02-04",42166.67,43444.45,41911.11,43274.08,135900],["2010-02-05",43444.45,43444.45,41740.74,42166.67,158500],["2010-02-08",41740.74,42166.67,41400.0,41740.74,52600],["2010-02-09",40888.89,41740.74,39951.85,40207.41,82100],["2010-02-10",41144.45,41996.3,41144.45,41740.74,62200],["2010-02-11",40888.89,42337.04,40462.96,42166.67,85100],["2010-02-12",42592.59,43103.71,42166.67,42507.41,55800],["2010-02-22",43529.63,43529.63,42251.85,42251.85,36100],["2010-02-23",41740.74,41740.74,40888.89,40974.08,71700],["2010-02-24",40462.96,41485.19,40377.78,41485.19,94600],["2010-02-25",41314.82,42166.67,40974.08,41314.82,41500],["2010-02-26",41314.82,41655.56,41059.26,41229.63,39500],["2010-03-01",41740.74,43700.0,41740.74,43444.45,165200],["2010-03-02",43870.37,45318.52,42762.96,44296.3,442600],["2010-03-03",44296.3,47448.15,44296.3,47448.15,380400],["2010-03-04",49492.59,49492.59,47703.71,48385.19,492300],["2010-03-05",49151.85,50259.26,47788.89,49662.96,345700],["2010-03-08",50259.26,51962.96,49151.85,49662.96,218400],["2010-03-09",48555.56,49322.22,47703.71,48555.56,301900],["2010-03-10",48811.11,50685.19,47533.34,49237.04,416400],["2010-03-11",49407.41,50940.74,49407.41,49918.52,314500],["2010-03-12",49918.52,50685.19,49577.78,50259.26,256700],["2010-03-15",50259.26,51962.96,50088.89,50259.26,259300],["2010-03-16",49407.41,49833.34,47277.78,47618.52,370200],["2010-03-17",47703.71,48470.37,45148.15,46255.56,294500],["2010-03-18",47448.15,48555.56,45829.63,48470.37,159400],["2010-03-19",48129.63,49577.78,47107.41,47277.78,186900],["2010-03-22",47618.52,47703.71,46596.3,46681.48,122600],["2010-03-23",46085.19,46851.85,45233.34,45829.63,144300],["2010-03-24",45829.63,47618.52,45659.26,46000.0,127800],["2010-03-25",45318.52,46000.0,43870.37,44466.67,177700],["2010-03-26",44637.04,45318.52,43870.37,44892.59,109800],["2010-03-29",45574.08,46425.93,44722.22,45403.71,188200],["2010-03-30",46766.67,46766.67,45233.34,45233.34,138200],["2010-03-31",44296.3,45829.63,44040.74,44125.93,144800],["2010-04-01",44296.3,45233.34,43529.63,44722.22,132300],["2010-04-02",45148.15,46000.0,44892.59,45233.34,170000],["2010-04-05",45574.08,48129.63,45574.08,47362.96,245100],["2010-04-06",48470.37,50088.89,48385.19,49407.41,723400],["2010-04-07",49407.41,51962.96,49407.41,51451.85,479200],["2010-04-08",51111.11,54177.78,51111.11,54177.78,669600],["2010-04-09",55370.37,55370.37,50429.63,52388.89,358200],["2010-04-12",49662.96,53581.48,49322.22,50514.82,324400],["2010-04-13",50685.19,50770.37,48555.56,48981.48,295400],["2010-04-14",48555.56,50514.82,48555.56,50259.26,229400],["2010-04-15",50344.45,53240.74,50259.26,53240.74,655900],["2010-04-16",54518.52,54518.52,52048.15,52388.89,300400],["2010-04-19",51962.96,54944.45,50259.26,53240.74,470600],["2010-04-20",52814.82,53240.74,51196.3,51707.41,226200],["2010-04-21",51111.11,55455.56,51111.11,55455.56,920400],["2010-04-22",55540.74,56648.15,51111.11,52729.63,354800],["2010-04-26",53411.11,53411.11,50259.26,50259.26,341900],["2010-04-27",51962.96,52388.89,50685.19,51111.11,250400],["2010-04-28",50259.26,51962.96,49407.41,50344.45,389300],["2010-04-29",52388.89,53666.67,51537.04,51877.78,342900],["2010-05-04",52388.89,54007.41,52133.34,52218.52,242300],["2010-05-05",50770.37,51877.78,50259.26,51111.11,141800],["2010-05-06",51111.11,51877.78,50344.45,51877.78,241000],["2010-05-07",50429.63,50685.19,48640.74,49237.04,315900],["2010-05-10",48555.56,49662.96,46851.85,48470.37,183400],["2010-05-11",49151.85,50259.26,47788.89,48214.82,217000],["2010-05-12",48129.63,48129.63,45318.52,45574.08,323000],["2010-05-13",46425.93,48555.56,46000.0,47192.59,216900],["2010-05-14",46851.85,47277.78,46085.19,47022.22,132500],["2010-05-17",47703.71,48385.19,45488.89,46000.0,117500],["2010-05-18",46681.48,47618.52,45318.52,45659.26,169600],["2010-05-19",44722.22,45829.63,43018.52,43444.45,228100],["2010-05-20",44211.11,45148.15,40633.33,43700.0,270600],["2010-05-21",42592.59,42592.59,40037.04,40037.04,266500],["2010-05-24",40633.33,42081.48,40633.33,41740.74,163700],["2010-05-25",41740.74,41911.11,40888.89,40888.89,167400],["2010-05-26",41570.37,44125.93,41570.37,44125.93,190500],["2010-05-27",43614.82,44637.04,42166.67,44125.93,186000],["2010-05-28",44722.22,46596.3,44722.22,46596.3,201800],["2010-05-31",48555.56,48555.56,45659.26,45744.45,230900],["2010-06-01",45062.96,46425.93,45062.96,46085.19,127100],["2010-06-02",44466.67,46255.56,44466.67,46000.0,163300],["2010-06-03",47448.15,48555.56,45744.45,46596.3,86100],["2010-06-04",47277.78,50259.26,46851.85,48385.19,395700],["2010-06-07",45233.34,47959.26,45233.34,45233.34,352100],["2010-06-08",45148.15,46766.67,44722.22,46340.74,114700],["2010-06-09",46170.37,47533.34,46000.0,46000.0,88100],["2010-06-10",46681.48,46681.48,45574.08,46085.19,49900],["2010-06-11",47192.59,47192.59,45914.82,45914.82,86700],["2010-06-14",46937.04,48044.45,46851.85,47703.71,177400],["2010-06-15",48044.45,48470.37,46766.67,46937.04,170600],["2010-06-16",47703.71,48385.19,46851.85,47448.15,206900],["2010-06-17",47703.71,47703.71,46255.56,46851.85,234800],["2010-06-18",47277.78,47533.34,46425.93,46425.93,137600],["2010-06-21",47277.78,48555.56,46851.85,46937.04,193500],["2010-06-22",48129.63,48300.0,46000.0,46851.85,87800],["2010-06-23",46851.85,47362.96,46000.0,46170.37,114400],["2010-06-24",46851.85,47703.71,45744.45,46425.93,129800],["2010-06-25",46425.93,46681.48,44722.22,44977.78,178700],["2010-06-28",46340.74,46340.74,45148.15,45403.71,90200],["2010-06-29",46511.11,46681.48,45318.52,45659.26,132400],["2010-06-30",44892.59,46425.93,43444.45,44551.85,127700],["2010-07-01",44722.22,45148.15,44040.74,44296.3,112500],["2010-07-02",44551.85,45148.15,44551.85,44637.04,106300],["2010-07-05",46000.0,46596.3,45148.15,45403.71,126900],["2010-07-06",46000.0,46000.0,44296.3,44296.3,163000],["2010-07-07",45148.15,45914.82,44125.93,44296.3,99000],["2010-07-08",45488.89,45829.63,43444.45,44296.3,95000],["2010-07-09",44296.3,44807.41,43870.37,43870.37,105800],["2010-07-12",44466.67,46000.0,44381.48,44807.41,116600],["2010-07-13",46000.0,47533.34,45659.26,45914.82,138300],["2010-07-14",46851.85,47362.96,45574.08,46000.0,74400],["2010-07-15",46340.74,46425.93,44977.78,45062.96,118000],["2010-07-16",46000.0,47107.41,45318.52,45744.45,257400],["2010-07-19",46851.85,48981.48,46000.0,47448.15,395700],["2010-07-20",48129.63,48129.63,46170.37,46170.37,75100],["2010-07-21",46851.85,47703.71,46851.85,46937.04,322400],["2010-07-22",47618.52,47618.52,46085.19,46425.93,83900],["2010-07-23",47192.59,47448.15,45659.26,45659.26,104200],["2010-07-26",46596.3,46596.3,45403.71,45659.26,89200],["2010-07-27",46425.93,46596.3,44977.78,45233.34,89200],["2010-07-28",44296.3,45914.82,43103.71,43870.37,259400],["2010-07-29",44211.11,44211.11,42762.96,43444.45,120700],["2010-07-30",43444.45,44977.78,43103.71,43444.45,104400],["2010-08-02",44637.04,44637.04,42762.96,42762.96,35400],["2010-08-03",43785.19,43785.19,42592.59,42677.78,106200],["2010-08-04",43359.26,43359.26,41059.26,41570.37,58900],["2010-08-05",42507.41,42933.33,41144.45,41825.93,82900],["2010-08-06",41740.74,42166.67,40718.52,41229.63,81400],["2010-08-09",41740.74,42081.48,40037.04,40037.04,148200],["2010-08-10",41059.26,41229.63,38162.96,38503.71,209000],["2010-08-11",38759.26,39525.93,38759.26,39270.37,110000],["2010-08-12",38759.26,39270.37,36544.45,36544.45,140200],["2010-08-13",35777.78,37651.85,35777.78,37566.67,253000],["2010-08-16",38248.15,39781.48,37481.48,39781.48,201600],["2010-08-17",40037.04,40377.78,38162.96,38674.08,91000],["2010-08-18",37907.41,39525.93,37481.48,37737.04,95400],["2010-08-19",38333.33,39014.82,36970.37,37311.11,66700],["2010-08-20",37822.22,38162.96,35862.96,37481.48,120800],["2010-08-23",37822.22,37822.22,36203.71,36544.45,70900],["2010-08-24",37055.56,37140.74,34925.93,34925.93,150300],["2010-08-25",34925.93,36203.71,32966.67,32966.67,190200],["2010-08-26",33648.15,33988.89,31433.33,32200.0,94800],["2010-08-27",32796.3,34074.08,31092.59,32370.37,99400],["2010-08-30",33307.41,35607.41,33307.41,35607.41,131700],["2010-08-31",34925.93,36203.71,34925.93,35607.41,122800],["2010-09-01",35692.59,36288.89,34755.56,36203.71,142100],["2010-09-06",36629.63,38162.96,36629.63,38077.78,174100],["2010-09-07",39100.0,39100.0,35948.15,36629.63,67400],["2010-09-08",35948.15,36544.45,35266.67,35607.41,78400],["2010-09-09",36203.71,37396.3,35607.41,36629.63,74100],["2010-09-10",37396.3,37396.3,34074.08,34500.0,105600],["2010-09-13",34925.93,35607.41,32881.48,33222.22,75400],["2010-09-14",34244.45,34755.56,33648.15,34585.19,39500],["2010-09-15",33307.41,34074.08,33051.85,33137.04,44300],["2010-09-16",33477.78,33648.15,32796.3,33307.41,45300],["2010-09-17",33222.22,35351.85,32370.37,35096.3,79900],["2010-09-20",36629.63,36629.63,34074.08,34500.0,69400],["2010-09-21",35096.3,35437.04,34074.08,34585.19,91300],["2010-09-22",34500.0,34755.56,33818.52,33818.52,41800],["2010-09-23",33307.41,33562.96,32455.56,32966.67,107100],["2010-09-24",33562.96,33903.7,33051.85,33222.22,38100],["2010-09-27",33648.15,34925.93,33477.78,33733.33,67100],["2010-09-28",35266.67,35266.67,34159.26,34329.63,60700],["2010-09-29",34925.93,35948.15,34074.08,34159.26,125300],["2010-09-30",34500.0,34500.0,34074.08,34414.82,53400],["2010-10-01",34159.26,34329.63,33733.33,33818.52,26500],["2010-10-04",33137.04,33648.15,31177.78,31262.96,76400],["2010-10-05",30666.67,31944.45,30666.67,31774.08,78800],["2010-10-06",31944.45,33137.04,31603.7,32455.56,43800],["2010-10-07",32796.3,32796.3,31859.26,31944.45,34700],["2010-10-08",31092.59,32370.37,30666.67,30666.67,44600],["2010-10-11",31774.08,32114.82,30922.22,30922.22,10500],["2010-10-12",31092.59,31603.7,30581.48,30581.48,63500],["2010-10-13",30240.74,31433.33,30240.74,30581.48,35700],["2010-10-14",30751.85,30922.22,30666.67,30666.67,13300],["2010-10-15",30666.67,31007.41,30240.74,30325.93,14600],["2010-10-18",30581.48,30581.48,30240.74,30411.11,8000],["2010-10-19",30581.48,31007.41,28707.41,29133.33,16400],["2010-10-20",28451.85,29303.7,27514.82,27514.82,66000],["2010-10-21",27685.19,27855.56,26833.33,27259.26,20300],["2010-10-22",26662.96,27174.08,25640.74,27003.7,277800],["2010-10-25",25725.93,26237.04,25300.0,25896.3,76000],["2010-10-26",27174.08,27600.0,27088.89,27600.0,126000],["2010-10-27",28111.11,28707.41,27429.63,27429.63,96900],["2010-10-28",26577.78,26833.33,25981.48,25981.48,43900],["2010-10-29",26407.41,26662.96,26407.41,26662.96,26400],["2010-11-01",26662.96,26662.96,26066.67,26151.85,21100],["2010-11-02",26322.22,26322.22,24959.26,25129.63,88700],["2010-11-03",26322.22,26322.22,24959.26,24959.26,70300],["2010-11-04",25214.82,25896.3,24874.07,25725.93,97800],["2010-11-05",26407.41,26918.52,25640.74,25981.48,140900],["2010-11-08",26407.41,26407.41,25044.45,25044.45,48500],["2010-11-09",25129.63,25129.63,24022.22,24022.22,88000],["2010-11-10",25640.74,25640.74,24022.22,25385.19,109600],["2010-11-11",24277.78,24533.33,23937.04,24022.22,59500],["2010-11-12",23937.04,23937.04,22488.89,22829.63,241700],["2010-11-15",23000.0,23000.0,21040.74,21040.74,247000],["2010-11-16",21977.78,21977.78,20444.45,21125.93,117000],["2010-11-17",21296.3,21296.3,20614.82,21296.3,35900],["2010-11-18",21466.67,22403.7,21466.67,22318.52,68100],["2010-11-19",22318.52,22318.52,20614.82,20785.19,104200],["2010-11-22",20359.26,21722.22,20359.26,21722.22,105600],["2010-11-23",21296.3,22403.7,21296.3,22148.15,91900],["2010-11-24",21466.67,22659.26,21381.48,22403.7,98900],["2010-11-25",22318.52,23851.85,22318.52,23851.85,164300],["2010-11-26",25129.63,25214.82,23681.48,25214.82,313700],["2010-11-29",25300.0,26833.33,24448.15,26833.33,167900],["2010-11-30",26407.41,27685.19,25981.48,27685.19,171300],["2010-12-01",26577.78,28451.85,26066.67,26833.33,101300],["2010-12-02",25555.56,28792.59,25214.82,28792.59,303800],["2010-12-03",29729.63,29814.82,29559.26,29814.82,205100],["2010-12-06",31262.96,31859.26,30922.22,31518.52,305700],["2010-12-07",30496.3,31944.45,29388.89,29559.26,195900],["2010-12-08",28962.96,30411.11,28451.85,28451.85,234800],["2010-12-09",27429.63,29814.82,26918.52,28792.59,202900],["2010-12-10",28962.96,29559.26,28622.22,29559.26,178800],["2010-12-13",31177.78,31518.52,31177.78,31518.52,81800],["2010-12-14",33562.96,33648.15,30666.67,31177.78,329800],["2010-12-15",31518.52,33137.04,31092.59,31518.52,204700],["2010-12-16",29900.0,30751.85,29644.45,29644.45,194000],["2010-12-17",30666.67,31433.33,29729.63,31092.59,194500],["2010-12-20",31092.59,31348.15,30240.74,30496.3,101000],["2010-12-21",29388.89,30666.67,28962.96,29559.26,85000],["2010-12-22",30240.74,30240.74,28962.96,28962.96,68700],["2010-12-23",29303.7,29388.89,27685.19,28281.48,72600],["2010-12-24",28366.67,28792.59,28111.11,28451.85,75200],["2010-12-27",28537.04,28622.22,28111.11,28622.22,74200],["2010-12-28",29814.82,30411.11,29388.89,30411.11,72300],["2010-12-29",30666.67,30666.67,28792.59,29388.89,47200],["2010-12-30",29388.89,30240.74,28537.04,28962.96,37200],["2010-12-31",29900.0,30240.74,28792.59,28962.96,61700],["2011-01-04",29644.45,29644.45,29133.33,29133.33,41700],["2011-01-05",29048.15,29218.52,28622.22,28622.22,62100],["2011-01-06",28537.04,28792.59,28451.85,28792.59,21100],["2011-01-07",29474.08,29474.08,28622.22,28792.59,53900],["2011-01-10",28111.11,28366.67,27514.82,27514.82,71900],["2011-01-11",27429.63,27685.19,26918.52,27003.7,53500],["2011-01-12",27259.26,27940.74,27259.26,27685.19,37500],["2011-01-13",27685.19,28111.11,27344.45,27685.19,21800],["2011-01-14",27685.19,27855.56,27259.26,27685.19,47100],["2011-01-17",27600.0,29474.08,27600.0,28707.41,68600],["2011-01-18",28111.11,29388.89,28111.11,28111.11,45900],["2011-01-19",28792.59,28792.59,27770.37,28111.11,48000],["2011-01-20",28111.11,28962.96,28111.11,28111.11,66000],["2011-01-21",28792.59,28877.78,28281.48,28451.85,121200],["2011-01-24",28622.22,28622.22,27429.63,27600.0,43700],["2011-01-25",27259.26,28025.93,27259.26,27685.19,15700],["2011-01-26",28025.93,28111.11,27855.56,28111.11,27300],["2011-01-27",28111.11,28877.78,28111.11,28877.78,11700],["2011-01-28",28196.3,28537.04,28111.11,28111.11,27400],["2011-02-08",28281.48,28281.48,27770.37,27770.37,13100],["2011-02-09",28962.96,28962.96,27940.74,27940.74,17200],["2011-02-10",28366.67,28366.67,27259.26,27685.19,50100],["2011-02-11",27685.19,27940.74,27685.19,27855.56,10100],["2011-02-14",28537.04,28537.04,27685.19,27770.37,30200],["2011-02-15",27940.74,27940.74,26918.52,27259.26,57400],["2011-02-16",26407.41,27259.26,26322.22,26407.41,49700],["2011-02-17",25981.48,25981.48,25300.0,25300.0,68700],["2011-02-18",25555.56,25555.56,23851.85,23851.85,71000],["2011-02-21",23000.0,23000.0,22659.26,22659.26,190200],["2011-02-22",22574.07,22659.26,21722.22,22233.33,145600],["2011-02-23",23000.0,23340.74,22148.15,22574.07,94800],["2011-02-24",22148.15,22403.7,21637.04,22062.96,79500],["2011-02-25",22403.7,23000.0,22148.15,23000.0,51800],["2011-02-28",22829.63,23681.48,22574.07,22574.07,46700],["2011-03-01",22829.63,22914.82,22148.15,22233.33,26600],["2011-03-02",21807.41,21807.41,21125.93,21296.3,126400],["2011-03-03",20870.37,21381.48,20444.45,20529.63,53100],["2011-03-04",20870.37,20870.37,20444.45,20614.82,34100],["2011-03-07",20614.82,21296.3,20614.82,20700.0,45400],["2011-03-08",20870.37,21296.3,20700.0,20700.0,48600],["2011-03-09",20444.45,20785.19,20359.26,20359.26,20800],["2011-03-10",20614.82,21807.41,20614.82,21807.41,81000],["2011-03-11",22829.63,23170.37,22829.63,23170.37,197800],["2011-03-14",23851.85,23851.85,21551.85,21637.04,51500],["2011-03-15",22403.7,22403.7,21296.3,21807.41,31700],["2011-03-16",22062.96,22318.52,21807.41,22062.96,27400],["2011-03-17",22233.33,22574.07,21211.11,21722.22,61700],["2011-03-18",21977.78,23000.0,21977.78,23000.0,107800],["2011-03-21",23000.0,23425.93,22233.33,22318.52,126000],["2011-03-22",22659.26,22659.26,21466.67,21466.67,71100],["2011-03-23",21296.3,22148.15,21296.3,21722.22,37800],["2011-03-24",21892.59,22148.15,21466.67,21551.85,18600],["2011-03-25",21637.04,22062.96,21125.93,21125.93,45600],["2011-03-28",22062.96,22062.96,21296.3,21381.48,13400],["2011-03-29",21637.04,21637.04,20870.37,20955.56,25300],["2011-03-30",20529.63,20955.56,20529.63,20870.37,11700],["2011-03-31",20870.37,21040.74,20785.19,20785.19,14200],["2011-04-01",20870.37,20870.37,20529.63,20614.82,13300],["2011-04-04",20444.45,20444.45,19933.33,19933.33,20400],["2011-04-05",20103.7,20188.89,19762.96,20188.89,14600],["2011-04-06",20188.89,20785.19,20188.89,20700.0,24200],["2011-04-07",20444.45,20529.63,20103.7,20103.7,34200],["2011-04-08",20188.89,20274.07,19933.33,20274.07,30300],["2011-04-13",20018.52,20018.52,19762.96,19848.15,7700],["2011-04-14",19677.78,19677.78,19337.04,19507.41,41100],["2011-04-15",19337.04,19337.04,18740.74,18825.93,37300],["2011-04-18",18911.11,18911.11,17718.52,17974.07,90900],["2011-04-19",18655.56,18655.56,17888.89,18059.26,11100],["2011-04-20",16781.48,18485.19,16781.48,17548.15,17400],["2011-04-21",17888.89,17888.89,17207.41,17292.59,60500],["2011-04-22",17377.78,17377.78,16696.3,17037.04,51400],["2011-04-25",17974.07,18059.26,17888.89,18059.26,45600],["2011-04-26",18059.26,18144.45,16951.85,16951.85,23700],["2011-04-27",17803.7,17803.7,16525.93,17037.04,56400],["2011-04-28",17718.52,17718.52,16525.93,16611.11,6200],["2011-04-29",16951.85,17037.04,16951.85,17037.04,25600],["2011-05-04",17037.04,17037.04,16525.93,16611.11,27700],["2011-05-05",16525.93,16525.93,16270.37,16270.37,23400],["2011-05-06",16270.37,16611.11,16185.19,16440.74,11200],["2011-05-09",16951.85,16951.85,16440.74,16781.48,4600],["2011-05-10",17292.59,17292.59,16696.3,16866.67,11900],["2011-05-11",16355.56,16525.93,16355.56,16355.56,7400],["2011-05-12",16185.19,16355.56,16014.82,16355.56,5500],["2011-05-13",16185.19,16185.19,16014.82,16014.82,10700],["2011-05-16",16185.19,16185.19,14992.59,14992.59,103800],["2011-05-17",15248.15,15248.15,14396.3,14566.67,39400],["2011-05-18",14225.93,14311.11,13800.0,14055.56,53200],["2011-05-19",13970.37,14396.3,13629.63,13629.63,32500],["2011-05-20",13544.44,13544.44,13033.33,13118.52,29000],["2011-05-23",12351.85,12777.78,12351.85,12437.04,109600],["2011-05-24",11840.74,12011.11,11585.19,11585.19,92500],["2011-05-25",10988.89,11074.07,10903.7,10903.7,71500],["2011-05-26",10903.7,11500.0,10222.22,11244.44,85900],["2011-05-27",11244.44,11244.44,11244.44,11244.44,36100],["2011-05-30",11585.19,11755.56,10903.7,11074.07,54900],["2011-05-31",10733.33,11329.63,10733.33,10988.89,16900],["2011-06-01",10648.15,11500.0,10648.15,11500.0,56100],["2011-06-02",12011.11,12181.48,12011.11,12181.48,18400],["2011-06-03",12948.15,13033.33,12266.67,12692.59,194200],["2011-06-06",12096.3,12777.78,12096.3,12522.22,149300],["2011-06-07",12692.59,13118.52,12692.59,13118.52,29200],["2011-06-08",13800.0,13800.0,12777.78,13118.52,83100],["2011-06-09",12777.78,13885.19,12777.78,13885.19,187900],["2011-06-10",14055.56,14225.93,14055.56,14225.93,37400],["2011-06-13",15162.96,15162.96,14396.3,15162.96,110000],["2011-06-14",14992.59,15844.45,14481.48,14651.85,96800],["2011-06-15",14311.11,14396.3,14140.74,14140.74,161900],["2011-06-16",14225.93,14225.93,13459.26,14055.56,51800],["2011-06-17",13459.26,13459.26,12862.96,12948.15,80000],["2011-06-20",13203.7,13288.89,12351.85,12522.22,41400],["2011-06-21",12692.59,13459.26,12607.41,13459.26,53300],["2011-06-22",13203.7,13885.19,13033.33,13459.26,45600],["2011-06-23",13629.63,13629.63,13203.7,13288.89,42700],["2011-06-24",13544.44,13629.63,13288.89,13459.26,39300],["2011-06-27",13714.82,13714.82,13288.89,13374.07,36500],["2011-06-28",13459.26,13459.26,12948.15,13033.33,25500],["2011-06-29",12862.96,13118.52,12692.59,13033.33,31800],["2011-06-30",12862.96,12862.96,12522.22,12692.59,8500],["2011-07-01",12181.48,12351.85,11925.93,12011.11,28700],["2011-07-04",12096.3,12351.85,12096.3,12096.3,12600],["2011-07-05",12777.78,12862.96,12777.78,12862.96,46400],["2011-07-06",12862.96,12948.15,12437.04,12607.41,9300],["2011-07-07",12692.59,13118.52,12522.22,12522.22,3700],["2011-07-08",13459.26,13459.26,12607.41,12862.96,29700],["2011-07-11",12692.59,12692.59,12437.04,12692.59,23100],["2011-07-12",12437.04,12692.59,12266.67,12692.59,32500],["2011-07-13",13033.33,13033.33,12607.41,12777.78,8900],["2011-07-14",13714.82,13714.82,12607.41,12607.41,4600],["2011-07-15",13714.82,13714.82,12607.41,12607.41,2300],["2011-07-18",13118.52,13118.52,12777.78,12777.78,15000],["2011-07-19",13033.33,13033.33,12351.85,12351.85,8500],["2011-07-20",13459.26,13459.26,12437.04,13033.33,4900],["2011-07-21",12607.41,12607.41,12437.04,12607.41,7600],["2011-07-22",12692.59,12692.59,12437.04,12522.22,5600],["2011-07-25",13203.7,13203.7,12437.04,12437.04,17200],["2011-07-26",12692.59,12777.78,12351.85,12777.78,9400],["2011-07-27",13033.33,13118.52,12181.48,12351.85,16100],["2011-07-28",12607.41,12692.59,12522.22,12522.22,12700],["2011-07-29",12437.04,12522.22,12266.67,12351.85,16700],["2011-08-01",12351.85,12351.85,12351.85,12351.85,21800],["2011-08-02",12266.67,12266.67,11840.74,11925.93,23300],["2011-08-03",11840.74,12096.3,11670.37,11755.56,12800],["2011-08-04",12096.3,12607.41,12011.11,12607.41,50300],["2011-08-05",12522.22,12777.78,12437.04,12437.04,4300],["2011-08-08",12692.59,12692.59,12011.11,12011.11,2700],["2011-08-09",11670.37,11670.37,11414.82,11414.82,19300],["2011-08-10",11925.93,12011.11,11755.56,11925.93,6000],["2011-08-11",11329.63,11670.37,11244.44,11670.37,16500],["2011-08-12",11329.63,11414.82,11329.63,11414.82,9200],["2011-08-15",11500.0,11500.0,11244.44,11244.44,24200],["2011-08-16",11329.63,11585.19,11159.26,11414.82,18900],["2011-08-17",11500.0,12096.3,11500.0,12096.3,42900],["2011-08-18",12351.85,12351.85,11925.93,11925.93,7300],["2011-08-19",11925.93,11925.93,11670.37,11925.93,4900],["2011-08-22",11840.74,12607.41,11840.74,12607.41,78400],["2011-08-23",12777.78,12777.78,12181.48,12437.04,40800],["2011-08-24",12948.15,12948.15,12011.11,12181.48,12300],["2011-08-25",12266.67,12437.04,12096.3,12437.04,7200],["2011-08-26",12181.48,12351.85,11925.93,11925.93,9800],["2011-08-29",12351.85,12862.96,12011.11,12862.96,50500],["2011-08-30",13033.33,13544.44,12862.96,12862.96,67800],["2011-08-31",13118.52,13374.07,12948.15,12948.15,84800],["2011-09-01",13033.33,13885.19,12948.15,13885.19,105700],["2011-09-05",13203.7,14140.74,13203.7,14140.74,257100],["2011-09-06",13459.26,14055.56,13288.89,13544.44,43900],["2011-09-07",14311.11,14566.67,14055.56,14566.67,113600],["2011-09-08",15248.15,15248.15,14396.3,14481.48,99100],["2011-09-09",14737.04,14822.22,13885.19,14140.74,90200],["2011-09-12",14311.11,15248.15,14311.11,15248.15,204800],["2011-09-13",15759.26,16014.82,15503.7,16014.82,203700],["2011-09-14",15162.96,16185.19,14822.22,14822.22,180000],["2011-09-15",16185.19,16185.19,14396.3,14396.3,184300],["2011-09-16",14481.48,14481.48,13544.44,13544.44,129100],["2011-09-19",13459.26,14055.56,13459.26,13800.0,29400],["2011-09-20",13714.82,13714.82,13118.52,13288.89,54300],["2011-09-21",13459.26,13629.63,12862.96,13288.89,54300],["2011-09-22",12777.78,14055.56,12522.22,13800.0,36000],["2011-09-23",13629.63,13629.63,13288.89,13374.07,33300],["2011-09-26",13374.07,13459.26,13203.7,13288.89,41500],["2011-09-27",13288.89,13629.63,13203.7,13288.89,44300],["2011-09-28",13374.07,13459.26,13203.7,13203.7,55800],["2011-09-29",13288.89,13288.89,12607.41,12777.78,70100],["2011-09-30",12351.85,12777.78,12351.85,12437.04,26700],["2011-10-03",12437.04,12437.04,12096.3,12181.48,47300],["2011-10-04",12011.11,12437.04,12011.11,12181.48,25600],["2011-10-05",12266.67,12351.85,12096.3,12096.3,20100],["2011-10-06",12607.41,12862.96,12437.04,12862.96,27000],["2011-10-07",12607.41,12692.59,12351.85,12437.04,5100],["2011-10-10",12266.67,12351.85,12096.3,12266.67,32200],["2011-10-11",12607.41,12607.41,12266.67,12266.67,8500],["2011-10-12",12096.3,12437.04,11925.93,11925.93,34600],["2011-10-13",12011.11,12096.3,11840.74,11925.93,13900],["2011-10-14",12096.3,12096.3,11925.93,11925.93,7300],["2011-10-17",12096.3,12096.3,11755.56,11840.74,44200],["2011-10-18",11755.56,11755.56,11670.37,11755.56,27900],["2011-10-19",11840.74,11840.74,11670.37,11840.74,33500],["2011-10-20",12351.85,12351.85,11755.56,12096.3,12500],["2011-10-21",12522.22,12522.22,12181.48,12522.22,17800],["2011-10-24",12522.22,12522.22,11925.93,12096.3,15700],["2011-10-25",12011.11,12011.11,11840.74,11840.74,1800],["2011-10-26",11925.93,11925.93,11755.56,11755.56,9600],["2011-10-27",11925.93,11925.93,11755.56,11755.56,6700],["2011-10-28",11925.93,12522.22,11755.56,12437.04,75300],["2011-10-31",12777.78,13118.52,12181.48,12181.48,18000],["2011-11-01",12096.3,12096.3,11840.74,11840.74,17100],["2011-11-02",11925.93,11925.93,11670.37,11755.56,13600],["2011-11-03",11925.93,11925.93,11500.0,11585.19,9800],["2011-11-04",11585.19,11585.19,11414.82,11500.0,12600],["2011-11-07",11414.82,11414.82,10988.89,11244.44,23300],["2011-11-08",11074.07,11329.63,10733.33,10818.52,25200],["2011-11-09",11500.0,11500.0,10818.52,10818.52,5400],["2011-11-10",10733.33,10733.33,10307.41,10477.78,7900],["2011-11-11",10733.33,10733.33,10477.78,10648.15,2700],["2011-11-14",10222.22,10222.22,10051.85,10051.85,1800],["2011-11-15",10222.22,10307.41,9966.67,10051.85,10700],["2011-11-16",10307.41,10562.96,10137.04,10562.96,6200],["2011-11-17",10137.04,10222.22,10051.85,10222.22,6400],["2011-11-18",9796.3,9966.67,9711.11,9966.67,14300],["2011-11-21",9711.11,10051.85,9711.11,10051.85,3100],["2011-11-22",9540.74,9625.93,9540.74,9625.93,3500],["2011-11-23",9625.93,10051.85,9625.93,9796.3,2400],["2011-11-24",9711.11,9796.3,9625.93,9625.93,4000],["2011-11-25",9625.93,9625.93,9625.93,9625.93,4800],["2011-11-28",10222.22,10222.22,9540.74,10137.04,3700],["2011-11-29",10137.04,10137.04,10137.04,10137.04,900],["2011-11-30",9796.3,9796.3,9711.11,9796.3,4000],["2011-12-01",9625.93,9796.3,9625.93,9625.93,5300],["2011-12-02",9711.11,9966.67,9711.11,9966.67,4600],["2011-12-05",10051.85,10477.78,10051.85,10477.78,30300],["2011-12-06",10988.89,11074.07,10222.22,10307.41,17300],["2011-12-07",10222.22,10222.22,10222.22,10222.22,1300],["2011-12-08",10222.22,10222.22,9966.67,9966.67,1700],["2011-12-09",9966.67,9966.67,9711.11,9711.11,22500],["2011-12-12",9711.11,9711.11,9540.74,9540.74,9100],["2011-12-13",9625.93,9625.93,9370.37,9455.56,4500],["2011-12-14",9455.56,9455.56,9029.63,9029.63,11100],["2011-12-15",8603.7,8774.07,8603.7,8603.7,16500],["2011-12-16",8603.7,9114.82,8603.7,8944.44,9100],["2011-12-19",9114.82,9114.82,8518.52,8774.07,5100],["2011-12-20",8262.96,8688.89,8177.78,8348.15,12100],["2011-12-21",8688.89,8688.89,8688.89,8688.89,1500],["2011-12-22",8433.33,8433.33,8092.59,8092.59,15600],["2011-12-23",7837.04,7837.04,7666.67,7751.85,26500],["2011-12-26",7325.93,7496.3,7240.74,7240.74,19300],["2011-12-27",6985.19,6985.19,6814.82,6985.19,28800],["2011-12-28",7240.74,7240.74,6900.0,7155.56,19900],["2011-12-29",6900.0,6985.19,6814.82,6985.19,3100],["2011-12-30",6814.82,7155.56,6814.82,7070.37,7900],["2012-01-03",7411.11,7411.11,6985.19,7155.56,15500],["2012-01-04",7325.93,7411.11,7070.37,7070.37,1800],["2012-01-05",7240.74,7240.74,6985.19,6985.19,1600],["2012-01-06",6814.82,7070.37,6814.82,7070.37,1000],["2012-01-09",6985.19,7155.56,6985.19,7155.56,12800],["2012-01-10",7240.74,7496.3,7240.74,7496.3,15600],["2012-01-11",7325.93,7666.67,7325.93,7325.93,20500],["2012-01-12",6985.19,7070.37,6985.19,7070.37,4800],["2012-01-13",7240.74,7240.74,7155.56,7240.74,10100],["2012-01-16",7325.93,7666.67,7325.93,7666.67,1300],["2012-01-17",7325.93,7325.93,7070.37,7155.56,11000],["2012-01-18",7240.74,7325.93,7070.37,7240.74,13600],["2012-01-19",7666.67,7666.67,7581.48,7666.67,17200],["2012-01-20",8092.59,8092.59,7325.93,7325.93,8300],["2012-01-30",7581.48,7922.22,7581.48,7922.22,3100],["2012-01-31",8092.59,8262.96,7837.04,8092.59,30000],["2012-02-01",7922.22,8007.41,7922.22,8007.41,29700],["2012-02-02",8348.15,8518.52,8348.15,8518.52,81100],["2012-02-03",9029.63,9029.63,8433.33,8518.52,25000],["2012-02-06",8092.59,8092.59,8007.41,8007.41,38400],["2012-02-07",8007.41,8007.41,7581.48,7581.48,19600],["2012-02-08",7325.93,8007.41,7325.93,7922.22,20700],["2012-02-09",7751.85,7922.22,7666.67,7751.85,77600],["2012-02-10",7751.85,7837.04,7411.11,7496.3,17400],["2012-02-13",8092.59,8092.59,8092.59,8092.59,4500],["2012-02-14",8603.7,8603.7,8262.96,8603.7,284300],["2012-02-15",8348.15,8774.07,8007.41,8348.15,157200],["2012-02-16",8092.59,8603.7,8092.59,8603.7,80300],["2012-02-17",8518.52,8944.44,8518.52,8774.07,110700],["2012-02-20",8944.44,9370.37,8774.07,9370.37,137300],["2012-02-21",9800.0,9800.0,9200.0,9400.0,105400],["2012-02-22",9500.0,9900.0,9300.0,9800.0,105200],["2012-02-23",10100.0,10200.0,9600.0,10000.0,84700],["2012-02-24",10200.0,10500.0,10000.0,10000.0,101200],["2012-02-27",10000.0,10600.0,10000.0,10600.0,132800],["2012-02-28",10500.0,10500.0,9700.0,9700.0,104700],["2012-02-29",9600.0,9900.0,9500.0,9800.0,134600],["2012-03-01",9700.0,10200.0,9500.0,10100.0,156400],["2012-03-02",9900.0,10400.0,9800.0,10400.0,76500],["2012-03-05",10500.0,10900.0,10500.0,10900.0,36300],["2012-03-06",11600.0,11600.0,10900.0,11000.0,265800],["2012-03-07",10900.0,11200.0,10700.0,10900.0,100400],["2012-03-08",10500.0,11100.0,10200.0,10300.0,120200],["2012-03-09",11000.0,11000.0,10300.0,10600.0,25700],["2012-03-12",10500.0,10500.0,9900.0,10100.0,104100],["2012-03-13",10300.0,10400.0,9900.0,10100.0,66200],["2012-03-14",10400.0,10400.0,9600.0,9700.0,60200],["2012-03-15",9500.0,10400.0,9500.0,10400.0,53000],["2012-03-16",10800.0,10900.0,10600.0,10700.0,150700],["2012-03-19",10300.0,10700.0,10200.0,10300.0,73500],["2012-03-20",10300.0,10600.0,10300.0,10600.0,37100],["2012-03-21",10800.0,11100.0,10500.0,11000.0,119800],["2012-03-22",11200.0,11300.0,10600.0,11000.0,89200],["2012-03-23",11000.0,11700.0,11000.0,11500.0,178100],["2012-03-26",11800.0,12100.0,11500.0,12100.0,132600],["2012-03-27",12300.0,12600.0,11400.0,11400.0,134800],["2012-03-28",11100.0,11600.0,10800.0,11500.0,108349],["2012-03-29",11500.0,11500.0,10700.0,10700.0,61000],["2012-03-30",10500.0,10600.0,10000.0,10600.0,132400],["2012-04-03",10100.0,10700.0,9900.0,10600.0,68900],["2012-04-04",10600.0,10600.0,10100.0,10200.0,26400],["2012-04-05",10100.0,10600.0,10000.0,10400.0,30000],["2012-04-06",10500.0,10600.0,10300.0,10400.0,54900],["2012-04-09",10600.0,11000.0,10600.0,10900.0,56300],["2012-04-10",10700.0,10900.0,10500.0,10700.0,34000],["2012-04-11",10900.0,11400.0,10800.0,11400.0,194100],["2012-04-12",11900.0,12100.0,11800.0,12100.0,309900],["2012-04-13",12000.0,12100.0,11400.0,11400.0,74900],["2012-04-16",12000.0,12400.0,11600.0,12300.0,74000],["2012-04-17",11900.0,12600.0,11900.0,12000.0,173800],["2012-04-18",12100.0,12400.0,11600.0,11900.0,191100],["2012-04-19",12000.0,12000.0,11400.0,11700.0,107000],["2012-04-20",11600.0,11800.0,11400.0,11500.0,88700],["2012-04-23",11700.0,11700.0,11100.0,11600.0,31100],["2012-04-24",11400.0,12000.0,11200.0,12000.0,74700],["2012-04-25",12000.0,12300.0,11900.0,12000.0,108700],["2012-04-26",12100.0,12400.0,11800.0,11800.0,63500],["2012-04-27",11700.0,12200.0,11700.0,12000.0,41900],["2012-05-02",12400.0,12800.0,12400.0,12800.0,280900],["2012-05-03",12800.0,12800.0,12300.0,12400.0,74400],["2012-05-04",12500.0,13000.0,12400.0,12900.0,107200],["2012-05-07",12900.0,13800.0,12900.0,13800.0,157000],["2012-05-08",14000.0,14200.0,13200.0,13200.0,151000],["2012-05-09",13200.0,13500.0,13000.0,13400.0,95800],["2012-05-10",13400.0,13800.0,13000.0,13400.0,117800],["2012-05-11",13100.0,13100.0,12600.0,12700.0,74800],["2012-05-14",12500.0,12800.0,11900.0,11900.0,125700],["2012-05-15",11800.0,12100.0,11400.0,11400.0,51200],["2012-05-16",11400.0,11800.0,11300.0,11600.0,56200],["2012-05-17",11100.0,11800.0,11100.0,11300.0,24700],["2012-05-18",11000.0,11000.0,10600.0,10700.0,104000],["2012-05-21",10800.0,11300.0,10800.0,11300.0,35800],["2012-05-22",11400.0,11700.0,11000.0,11000.0,23100],["2012-05-23",10900.0,10900.0,10300.0,10300.0,82800],["2012-05-24",10300.0,10300.0,9600.0,10000.0,55300],["2012-05-25",10600.0,10700.0,10600.0,10700.0,38000],["2012-05-28",11200.0,11200.0,10700.0,11200.0,43200],["2012-05-29",10600.0,11000.0,10600.0,10900.0,47300],["2012-05-30",10800.0,11200.0,10700.0,11000.0,16600],["2012-05-31",10600.0,10600.0,10200.0,10300.0,33700],["2012-06-01",10700.0,10700.0,10200.0,10400.0,5100],["2012-06-04",10300.0,10300.0,9900.0,10000.0,43300],["2012-06-05",9800.0,10500.0,9800.0,10200.0,85400],["2012-06-06",10800.0,10800.0,10200.0,10200.0,25600],["2012-06-07",10800.0,10900.0,10300.0,10900.0,48200],["2012-06-08",11000.0,11600.0,10900.0,11300.0,99500],["2012-06-11",10600.0,11500.0,10600.0,11400.0,10700],["2012-06-12",11000.0,11500.0,10800.0,11000.0,29700],["2012-06-13",10800.0,11000.0,10800.0,11000.0,13600],["2012-06-14",10700.0,11200.0,10700.0,11000.0,7200],["2012-06-15",11200.0,11200.0,11000.0,11000.0,9800],["2012-06-18",11300.0,11700.0,11300.0,11700.0,225000],["2012-06-19",12000.0,12400.0,11700.0,12200.0,105000],["2012-06-20",12100.0,12600.0,11900.0,12500.0,116100],["2012-06-21",12400.0,12600.0,12300.0,12400.0,39900],["2012-06-22",12100.0,12100.0,11600.0,11700.0,75500],["2012-06-25",11300.0,11700.0,10900.0,11100.0,36200],["2012-06-26",11000.0,11000.0,10600.0,10700.0,50400],["2012-06-27",10700.0,10700.0,10000.0,10000.0,153500],["2012-06-28",10000.0,10200.0,9500.0,10100.0,17100],["2012-06-29",10000.0,10000.0,9700.0,9700.0,189000],["2012-07-02",9700.0,10000.0,9500.0,9500.0,35000],["2012-07-03",9500.0,9500.0,9100.0,9400.0,23800],["2012-07-04",9400.0,9400.0,9000.0,9000.0,32400],["2012-07-05",9000.0,9600.0,9000.0,9600.0,17000],["2012-07-06",9500.0,9800.0,9400.0,9400.0,20100],["2012-07-09",9000.0,9200.0,8800.0,8900.0,48800],["2012-07-10",8400.0,9000.0,8400.0,9000.0,12800],["2012-07-11",9200.0,9200.0,8600.0,9100.0,7900],["2012-07-12",9100.0,9300.0,9100.0,9200.0,6000],["2012-07-13",9500.0,9900.0,9500.0,9800.0,25600],["2012-07-16",10100.0,10100.0,9300.0,9500.0,20400],["2012-07-17",9000.0,9800.0,9000.0,9800.0,21800],["2012-07-18",9600.0,9700.0,9500.0,9700.0,16200],["2012-07-19",10000.0,10300.0,9500.0,10300.0,69200],["2012-07-20",10200.0,10400.0,9900.0,9900.0,35100],["2012-07-23",9600.0,9700.0,9500.0,9700.0,6900],["2012-07-24",9200.0,9500.0,9100.0,9500.0,2900],["2012-07-25",9500.0,9500.0,9500.0,9500.0,12500],["2012-07-26",9500.0,9700.0,9300.0,9700.0,18400],["2012-07-27",9700.0,9700.0,9400.0,9600.0,7500],["2012-07-30",9400.0,9400.0,9400.0,9400.0,1300],["2012-07-31",9900.0,9900.0,9200.0,9300.0,22800],["2012-08-01",9100.0,9300.0,9000.0,9300.0,9800],["2012-08-02",9300.0,9500.0,9300.0,9500.0,1700],["2012-08-03",9400.0,9500.0,9200.0,9500.0,17500],["2012-08-06",9700.0,9800.0,9600.0,9800.0,16600],["2012-08-07",9800.0,9800.0,9800.0,9800.0,0],["2012-08-08",9800.0,9800.0,9800.0,9800.0,8600],["2012-08-09",9600.0,9800.0,9600.0,9700.0,28857],["2012-08-10",9800.0,10000.0,9500.0,9500.0,28600],["2012-08-13",9300.0,9600.0,9300.0,9600.0,700],["2012-08-14",9700.0,9700.0,9400.0,9400.0,10100],["2012-08-15",9400.0,9500.0,9400.0,9500.0,9400],["2012-08-16",9500.0,9500.0,9500.0,9500.0,24900],["2012-08-17",9400.0,9400.0,9000.0,9300.0,15324],["2012-08-20",9300.0,9400.0,9300.0,9400.0,23700],["2012-08-21",9300.0,9300.0,8800.0,8800.0,87200],["2012-08-22",8500.0,8500.0,8200.0,8300.0,50200],["2012-08-23",7800.0,7800.0,7700.0,7700.0,29600],["2012-08-24",7500.0,8200.0,7300.0,7800.0,49600],["2012-08-27",7700.0,7700.0,7300.0,7300.0,45800],["2012-08-28",7200.0,7300.0,6900.0,7200.0,32000],["2012-08-29",7400.0,7700.0,7300.0,7700.0,44800],["2012-08-30",8000.0,8000.0,8000.0,8000.0,100],["2012-08-31",7900.0,7900.0,7700.0,7700.0,2500],["2012-09-04",7700.0,7900.0,7400.0,7700.0,25200],["2012-09-05",7300.0,7700.0,7300.0,7700.0,5800],["2012-09-06",7600.0,7600.0,7400.0,7500.0,4500],["2012-09-07",7300.0,7500.0,7300.0,7500.0,5300],["2012-09-10",7200.0,7200.0,7000.0,7000.0,12800],["2012-09-11",6900.0,7100.0,6700.0,7100.0,13100],["2012-09-12",6900.0,6900.0,6700.0,6900.0,7500],["2012-09-13",6800.0,7000.0,6700.0,7000.0,26800],["2012-09-14",7000.0,7200.0,7000.0,7200.0,7400],["2012-09-17",7000.0,7000.0,7000.0,7000.0,6700],["2012-09-18",6700.0,7000.0,6700.0,7000.0,3100],["2012-09-19",6900.0,6900.0,6800.0,6900.0,5186],["2012-09-20",6900.0,6900.0,6500.0,6800.0,16400],["2012-09-21",6700.0,6900.0,6700.0,6900.0,1500],["2012-09-24",6800.0,7000.0,6500.0,6500.0,7600],["2012-09-25",6200.0,6400.0,6100.0,6400.0,22500],["2012-09-26",6400.0,6500.0,6400.0,6500.0,8900],["2012-09-27",6300.0,6600.0,6300.0,6600.0,900],["2012-09-28",6300.0,6400.0,6200.0,6400.0,14900],["2012-10-01",6000.0,6300.0,6000.0,6000.0,5900],["2012-10-02",5800.0,6000.0,5600.0,6000.0,10200],["2012-10-03",6000.0,6100.0,6000.0,6000.0,13400],["2012-10-04",6000.0,6000.0,5900.0,6000.0,5500],["2012-10-05",5800.0,5900.0,5800.0,5900.0,5700],["2012-10-08",5900.0,6300.0,5900.0,6300.0,9100],["2012-10-09",6200.0,6300.0,6200.0,6300.0,7100],["2012-10-10",6100.0,6200.0,6100.0,6100.0,9200],["2012-10-11",6400.0,6500.0,6400.0,6400.0,1700],["2012-10-12",6100.0,6300.0,6100.0,6300.0,1000],["2012-10-15",6200.0,6200.0,6000.0,6200.0,1200],["2012-10-16",6100.0,6300.0,6100.0,6300.0,4900],["2012-10-17",6100.0,6300.0,5900.0,6200.0,3300],["2012-10-18",6300.0,6300.0,6100.0,6300.0,6400],["2012-10-19",6100.0,6100.0,5900.0,6000.0,2800],["2012-10-22",5700.0,5700.0,5600.0,5700.0,10500],["2012-10-23",5800.0,5900.0,5800.0,5900.0,1100],["2012-10-24",6000.0,6000.0,6000.0,6000.0,100],["2012-10-25",5600.0,5900.0,5600.0,5900.0,16900],["2012-10-26",5800.0,5800.0,5800.0,5800.0,0],["2012-10-29",5800.0,5800.0,5800.0,5800.0,0],["2012-10-30",5500.0,5800.0,5500.0,5600.0,18200],["2012-10-31",5400.0,5400.0,5400.0,5400.0,6000],["2012-11-01",5400.0,5400.0,5400.0,5400.0,2000],["2012-11-02",5100.0,5100.0,5100.0,5100.0,15200],["2012-11-05",5100.0,5100.0,4800.0,5000.0,5600],["2012-11-06",5000.0,5000.0,4800.0,4800.0,1300],["2012-11-07",5100.0,5100.0,5100.0,5100.0,100],["2012-11-08",4900.0,5100.0,4900.0,5100.0,400],["2012-11-09",5000.0,5000.0,5000.0,5000.0,9800],["2012-11-12",5200.0,5200.0,5200.0,5200.0,100],["2012-11-13",5500.0,5500.0,5400.0,5400.0,7000],["2012-11-14",5600.0,5600.0,5600.0,5600.0,100],["2012-11-15",5300.0,5500.0,5300.0,5500.0,2100],["2012-11-16",5200.0,5400.0,5200.0,5400.0,5700],["2012-11-19",5100.0,5100.0,5100.0,5100.0,2700],["2012-11-20",5400.0,5400.0,4800.0,5300.0,3700],["2012-11-21",5100.0,5100.0,5000.0,5100.0,1400],["2012-11-22",5000.0,5000.0,5000.0,5000.0,4900],["2012-11-23",5000.0,5100.0,5000.0,5100.0,3900],["2012-11-26",4800.0,5000.0,4800.0,5000.0,1900],["2012-11-27",5000.0,5000.0,5000.0,5000.0,200],["2012-11-28",4900.0,4900.0,4700.0,4900.0,5400],["2012-11-29",4900.0,5000.0,4900.0,5000.0,4000],["2012-11-30",5000.0,5000.0,4900.0,5000.0,1100],["2012-12-03",5300.0,5300.0,4700.0,5000.0,10300],["2012-12-04",5000.0,5000.0,5000.0,5000.0,5400],["2012-12-05",5100.0,5100.0,5000.0,5000.0,16100],["2012-12-06",5000.0,5000.0,5000.0,5000.0,4200],["2012-12-07",4900.0,5000.0,4900.0,5000.0,400],["2012-12-10",5100.0,5200.0,5100.0,5100.0,51400],["2012-12-11",5000.0,5000.0,4900.0,4900.0,37000],["2012-12-12",5000.0,5200.0,4900.0,5000.0,53700],["2012-12-13",5000.0,5200.0,5000.0,5200.0,64200],["2012-12-14",5100.0,5300.0,5000.0,5100.0,33500],["2012-12-17",5100.0,5200.0,5000.0,5200.0,23400],["2012-12-18",5200.0,5200.0,5100.0,5100.0,51600],["2012-12-19",5200.0,5400.0,5200.0,5400.0,127800],["2012-12-20",5600.0,5600.0,5400.0,5500.0,33300],["2012-12-21",5500.0,5600.0,5500.0,5500.0,11900],["2012-12-24",5500.0,5700.0,5400.0,5600.0,20700],["2012-12-25",5400.0,5500.0,5200.0,5400.0,160500],["2012-12-26",5300.0,5400.0,5200.0,5400.0,16300],["2012-12-27",5300.0,5600.0,5300.0,5500.0,38700],["2012-12-28",5400.0,5600.0,5300.0,5600.0,48600],["2013-01-02",5600.0,5800.0,5600.0,5800.0,131400],["2013-01-03",6000.0,6200.0,5800.0,6000.0,174300],["2013-01-04",5900.0,6300.0,5900.0,6300.0,50900],["2013-01-07",6100.0,6300.0,6000.0,6000.0,54000],["2013-01-08",5800.0,6000.0,5600.0,6000.0,96300],["2013-01-09",6000.0,6200.0,5700.0,5700.0,67300],["2013-01-10",5700.0,5900.0,5700.0,5900.0,3000],["2013-01-11",5900.0,6000.0,5800.0,5800.0,23300],["2013-01-14",5600.0,5800.0,5400.0,5800.0,34900],["2013-01-15",5900.0,6200.0,5800.0,6100.0,44500],["2013-01-16",6300.0,6700.0,6100.0,6700.0,162100],["2013-01-17",7300.0,7300.0,6700.0,7200.0,209200],["2013-01-18",7100.0,7100.0,6900.0,7000.0,42300],["2013-01-21",6800.0,6800.0,6300.0,6300.0,108300],["2013-01-22",6100.0,6100.0,5800.0,5900.0,132200],["2013-01-23",5900.0,6100.0,5500.0,5800.0,31700],["2013-01-24",6000.0,6100.0,5700.0,6100.0,18500],["2013-01-25",6100.0,6400.0,5800.0,5800.0,20700],["2013-01-28",6000.0,6400.0,6000.0,6300.0,27900],["2013-01-29",6200.0,6300.0,6100.0,6300.0,41700],["2013-01-30",6300.0,6500.0,6200.0,6200.0,14000],["2013-01-31",6300.0,6500.0,6100.0,6200.0,27600],["2013-02-01",6200.0,6200.0,5900.0,6000.0,19800],["2013-02-04",6200.0,6200.0,6000.0,6000.0,4300],["2013-02-05",6000.0,6000.0,5800.0,6000.0,8100],["2013-02-06",6100.0,6100.0,6000.0,6000.0,18300],["2013-02-07",6000.0,6200.0,6000.0,6200.0,5600],["2013-02-08",6400.0,6500.0,6400.0,6400.0,27300],["2013-02-18",6600.0,7000.0,6600.0,6900.0,57900],["2013-02-19",6900.0,7000.0,6700.0,6700.0,61700],["2013-02-20",6800.0,6900.0,6600.0,6800.0,24100],["2013-02-21",6700.0,7000.0,6200.0,6200.0,82600],["2013-02-22",6500.0,6500.0,6100.0,6400.0,13500],["2013-02-25",6500.0,6700.0,6300.0,6700.0,9700],["2013-02-26",6600.0,6600.0,6000.0,6000.0,49800],["2013-02-27",6100.0,6100.0,6000.0,6100.0,5000],["2013-02-28",6700.0,6700.0,6100.0,6300.0,9100],["2013-03-01",6500.0,6500.0,6100.0,6100.0,2800],["2013-03-04",6000.0,6000.0,5600.0,5800.0,30800],["2013-03-05",5500.0,5800.0,5400.0,5400.0,13800],["2013-03-06",5800.0,5800.0,5600.0,5700.0,7900],["2013-03-07",5700.0,5700.0,5500.0,5500.0,5600],["2013-03-08",5500.0,5700.0,5500.0,5600.0,14300],["2013-03-11",5600.0,6000.0,5600.0,5900.0,30100],["2013-03-12",6000.0,6000.0,6000.0,6000.0,1300],["2013-03-13",5700.0,5900.0,5500.0,5900.0,8900],["2013-03-14",5800.0,5900.0,5800.0,5900.0,1100],["2013-03-15",6100.0,6100.0,5900.0,6000.0,3800],["2013-03-18",5900.0,5900.0,5800.0,5900.0,7300],["2013-03-19",5900.0,6100.0,5900.0,5900.0,8500],["2013-03-20",6000.0,6200.0,5500.0,6000.0,7600],["2013-03-21",5800.0,6000.0,5400.0,6000.0,7600],["2013-03-22",5600.0,5600.0,5500.0,5500.0,10900],["2013-03-25",5800.0,5800.0,5500.0,5700.0,6600],["2013-03-26",5600.0,5800.0,5500.0,5700.0,20100],["2013-03-27",5700.0,5800.0,5700.0,5800.0,1300],["2013-03-28",5600.0,5600.0,5600.0,5600.0,100],["2013-03-29",5600.0,5700.0,5300.0,5700.0,3600],["2013-04-01",5700.0,5800.0,5700.0,5800.0,18900],["2013-04-02",5700.0,5800.0,5700.0,5700.0,2100],["2013-04-03",5700.0,5800.0,5500.0,5800.0,17300],["2013-04-04",5500.0,5700.0,5400.0,5700.0,5400],["2013-04-05",5400.0,5600.0,5300.0,5500.0,8700],["2013-04-08",5500.0,5500.0,5400.0,5500.0,8200],["2013-04-09",5200.0,5400.0,5200.0,5400.0,11400],["2013-04-10",5200.0,5400.0,4900.0,5300.0,52700],["2013-04-11",5200.0,5300.0,5200.0,5300.0,13300],["2013-04-12",5400.0,5400.0,5200.0,5200.0,6000],["2013-04-15",5100.0,5100.0,4800.0,4800.0,9100],["2013-04-16",4700.0,4900.0,4700.0,4900.0,6700],["2013-04-17",4800.0,5100.0,4700.0,5100.0,1700],["2013-04-18",5000.0,5100.0,4900.0,4900.0,9400],["2013-04-22",4900.0,5300.0,4900.0,5300.0,26300],["2013-04-23",5600.0,5800.0,5400.0,5600.0,51400],["2013-04-24",5600.0,5700.0,5600.0,5700.0,8100],["2013-04-25",5600.0,5700.0,5400.0,5600.0,9100],["2013-04-26",5200.0,5600.0,5200.0,5600.0,4600],["2013-05-02",5200.0,5600.0,5200.0,5600.0,6700],["2013-05-03",5500.0,5600.0,5300.0,5600.0,1400],["2013-05-06",5600.0,5800.0,5500.0,5700.0,15100],["2013-05-07",5600.0,5700.0,5600.0,5700.0,5800],["2013-05-08",5700.0,5800.0,5500.0,5600.0,4100],["2013-05-09",5400.0,5800.0,5400.0,5700.0,15500],["2013-05-10",5700.0,5700.0,5400.0,5400.0,11000],["2013-05-13",5600.0,5600.0,5400.0,5400.0,2100],["2013-05-14",5500.0,5500.0,5300.0,5300.0,6200],["2013-05-15",5200.0,5400.0,5200.0,5400.0,4600],["2013-05-16",5400.0,5800.0,5400.0,5500.0,30100],["2013-05-17",5700.0,5800.0,5500.0,5500.0,14600],["2013-05-20",5700.0,5800.0,5700.0,5800.0,2600],["2013-05-21",5900.0,6100.0,5800.0,6000.0,38700],["2013-05-22",6300.0,6300.0,5900.0,6100.0,29200],["2013-05-23",6200.0,6200.0,6000.0,6100.0,39800],["2013-05-24",6200.0,6300.0,6000.0,6300.0,23200],["2013-05-27",6100.0,6300.0,6100.0,6300.0,36100],["2013-05-28",6500.0,6500.0,6000.0,6400.0,47000],["2013-05-29",6000.0,6600.0,6000.0,6000.0,45000],["2013-05-30",6000.0,6300.0,6000.0,6100.0,33700],["2013-05-31",6500.0,6500.0,6000.0,6200.0,50200],["2013-06-03",6300.0,6300.0,6000.0,6000.0,49700],["2013-06-04",6200.0,6300.0,6000.0,6000.0,59100],["2013-06-05",6100.0,6200.0,6100.0,6200.0,37600],["2013-06-06",6300.0,6600.0,6200.0,6500.0,74200],["2013-06-07",6600.0,7100.0,6500.0,7100.0,126300],["2013-06-10",7200.0,7200.0,6900.0,7000.0,83700],["2013-06-11",6900.0,7000.0,6600.0,6900.0,33900],["2013-06-12",6600.0,6900.0,6600.0,6900.0,50800],["2013-06-13",6900.0,7500.0,6700.0,7500.0,78500],["2013-06-14",7200.0,7800.0,7200.0,7800.0,232700],["2013-06-17",7700.0,8100.0,7200.0,7400.0,40600],["2013-06-18",7500.0,7500.0,7000.0,7400.0,31700],["2013-06-19",7300.0,7500.0,6800.0,6800.0,34000],["2013-06-20",6600.0,7100.0,6600.0,6600.0,36000],["2013-06-21",6500.0,7000.0,6500.0,7000.0,44776],["2013-06-24",6900.0,7200.0,6700.0,7100.0,35200],["2013-06-25",7100.0,7100.0,6400.0,6800.0,46100],["2013-06-26",6800.0,6800.0,6400.0,6800.0,7800],["2013-06-27",6700.0,7000.0,6600.0,6800.0,20600],["2013-06-28",6700.0,6800.0,6600.0,6700.0,38000],["2013-07-01",6300.0,6600.0,6300.0,6600.0,31300],["2013-07-02",6500.0,6700.0,6400.0,6600.0,61600],["2013-07-03",6700.0,6700.0,6400.0,6600.0,12300],["2013-07-04",6600.0,6700.0,6500.0,6600.0,4400],["2013-07-05",6600.0,6600.0,6400.0,6600.0,6000],["2013-07-08",6700.0,7100.0,6400.0,6800.0,18400],["2013-07-09",6900.0,6900.0,6500.0,6800.0,8800],["2013-07-10",6800.0,6800.0,6300.0,6600.0,29300],["2013-07-11",6600.0,6600.0,6200.0,6400.0,18500],["2013-07-12",6500.0,6800.0,6300.0,6800.0,8500],["2013-07-15",6800.0,6800.0,6200.0,6600.0,13300],["2013-07-16",6300.0,6500.0,6300.0,6500.0,9800],["2013-07-17",6100.0,6700.0,6100.0,6500.0,22700],["2013-07-18",6300.0,6500.0,6100.0,6200.0,18500],["2013-07-19",6200.0,6300.0,6200.0,6200.0,3200],["2013-07-22",6200.0,6300.0,6200.0,6300.0,4300],["2013-07-23",6200.0,6300.0,6200.0,6300.0,5900],["2013-07-24",6100.0,6100.0,6000.0,6100.0,8100],["2013-07-25",6100.0,6100.0,6100.0,6100.0,2000],["2013-07-26",6000.0,6000.0,5900.0,5900.0,13000],["2013-07-29",6000.0,6000.0,5900.0,5900.0,2900],["2013-07-30",5800.0,6000.0,5700.0,6000.0,18300],["2013-07-31",6000.0,6000.0,6000.0,6000.0,0],["2013-08-01",6100.0,6100.0,5700.0,5800.0,2800],["2013-08-02",5900.0,5900.0,5900.0,5900.0,7900],["2013-08-05",6100.0,6100.0,5900.0,6100.0,2249],["2013-08-06",6000.0,6200.0,6000.0,6200.0,13500],["2013-08-07",6100.0,6200.0,6000.0,6200.0,10800],["2013-08-08",6200.0,6200.0,6200.0,6200.0,12000],["2013-08-09",6100.0,6200.0,6100.0,6200.0,20000],["2013-08-12",6200.0,6200.0,6100.0,6100.0,4200],["2013-08-13",6100.0,6200.0,6100.0,6200.0,13800],["2013-08-14",6100.0,6200.0,6100.0,6100.0,22900],["2013-08-15",6000.0,6200.0,6000.0,6100.0,22300],["2013-08-16",6100.0,6200.0,6000.0,6200.0,18200],["2013-08-19",6100.0,6300.0,6100.0,6200.0,10900],["2013-08-20",6300.0,6400.0,6200.0,6400.0,13100],["2013-08-21",6300.0,6500.0,6300.0,6300.0,8500],["2013-08-22",6400.0,6400.0,6400.0,6400.0,28600],["2013-08-23",6400.0,6600.0,6400.0,6400.0,46800],["2013-08-26",6400.0,6400.0,6400.0,6400.0,29600],["2013-08-27",6400.0,6500.0,6400.0,6500.0,20400],["2013-08-28",6200.0,6200.0,6200.0,6200.0,13600],["2013-08-29",6400.0,6400.0,6400.0,6400.0,100],["2013-08-30",6400.0,6400.0,6200.0,6200.0,14100],["2013-09-03",6200.0,6200.0,6200.0,6200.0,2800],["2013-09-04",6000.0,6500.0,5900.0,6200.0,12500],["2013-09-05",6300.0,6300.0,6100.0,6100.0,22500],["2013-09-06",6100.0,6100.0,6100.0,6100.0,600],["2013-09-09",5900.0,6200.0,5900.0,6100.0,14449],["2013-09-10",6200.0,6200.0,6200.0,6200.0,3000],["2013-09-11",5900.0,6300.0,5900.0,6300.0,200],["2013-09-12",6200.0,6400.0,5900.0,5900.0,23600],["2013-09-13",6000.0,6200.0,6000.0,6000.0,11200],["2013-09-16",6400.0,6600.0,6000.0,6000.0,62700],["2013-09-17",6600.0,6600.0,6500.0,6500.0,90500],["2013-09-18",6500.0,6500.0,6200.0,6200.0,7000],["2013-09-19",6200.0,6400.0,6200.0,6400.0,5500],["2013-09-20",6500.0,6600.0,6300.0,6300.0,8300],["2013-09-23",6400.0,6500.0,6300.0,6500.0,1333],["2013-09-24",6500.0,6800.0,6500.0,6800.0,2700],["2013-09-25",6800.0,6800.0,6800.0,6800.0,0],["2013-09-26",6400.0,6400.0,6400.0,6400.0,200],["2013-09-27",6600.0,6600.0,6600.0,6600.0,200],["2013-09-30",6500.0,6500.0,6300.0,6300.0,2500],["2013-10-01",6400.0,6500.0,6400.0,6500.0,1391],["2013-10-02",6500.0,6500.0,6300.0,6300.0,6900],["2013-10-03",6300.0,6300.0,6300.0,6300.0,1148],["2013-10-04",6300.0,6500.0,6300.0,6500.0,900],["2013-10-07",6500.0,6500.0,6300.0,6400.0,8733],["2013-10-08",6300.0,6300.0,6300.0,6300.0,13400],["2013-10-09",6300.0,6500.0,6300.0,6300.0,13900],["2013-10-10",6500.0,6500.0,6300.0,6300.0,28700],["2013-10-11",6300.0,6600.0,6300.0,6600.0,27600],["2013-10-14",6700.0,6800.0,6700.0,6800.0,56000],["2013-10-15",6900.0,7000.0,6800.0,7000.0,55300],["2013-10-16",7000.0,7000.0,6900.0,7000.0,9600],["2013-10-17",6900.0,7000.0,6900.0,7000.0,28500],["2013-10-18",6900.0,7000.0,6900.0,7000.0,26500],["2013-10-21",6800.0,7200.0,6800.0,7200.0,44400],["2013-10-22",7300.0,7300.0,7000.0,7000.0,55800],["2013-10-23",7000.0,7100.0,7000.0,7100.0,11400],["2013-10-24",7400.0,7400.0,7100.0,7300.0,27600],["2013-10-25",7200.0,7400.0,7200.0,7400.0,43300],["2013-10-28",7400.0,7400.0,7300.0,7300.0,29117],["2013-10-29",7400.0,7500.0,7300.0,7400.0,57400],["2013-10-30",7400.0,7600.0,7300.0,7600.0,32100],["2013-10-31",7700.0,7700.0,7600.0,7700.0,51200],["2013-11-01",7800.0,8400.0,7800.0,8400.0,68800],["2013-11-04",8800.0,9200.0,8800.0,9100.0,87722],["2013-11-05",9300.0,9500.0,8600.0,8800.0,42000],["2013-11-06",9000.0,9000.0,8500.0,8800.0,36600],["2013-11-07",8800.0,9100.0,8800.0,8900.0,96400],["2013-11-08",8900.0,9000.0,8800.0,9000.0,82900],["2013-11-11",8800.0,9200.0,8800.0,9200.0,60100],["2013-11-12",9200.0,9500.0,8300.0,9000.0,132700],["2013-11-13",9000.0,9000.0,8900.0,9000.0,35100],["2013-11-14",9000.0,9300.0,9000.0,9000.0,59920],["2013-11-15",8900.0,9100.0,8900.0,9000.0,45500],["2013-11-18",9100.0,9200.0,9000.0,9100.0,64602],["2013-11-19",9100.0,9200.0,9100.0,9100.0,33900],["2013-11-20",9100.0,9900.0,9100.0,9900.0,41100],["2013-11-21",9700.0,9900.0,9700.0,9700.0,93100],["2013-11-22",9600.0,9700.0,9500.0,9700.0,55622],["2013-11-25",9700.0,9700.0,9500.0,9600.0,150400],["2013-11-26",9500.0,9500.0,9200.0,9300.0,36100],["2013-11-27",9300.0,9800.0,9300.0,9600.0,128600],["2013-11-28",9700.0,9700.0,9700.0,9700.0,21400],["2013-11-29",9600.0,9700.0,9500.0,9700.0,74700],["2013-12-02",9700.0,10200.0,9700.0,10200.0,58400],["2013-12-03",10400.0,10800.0,10400.0,10600.0,53700],["2013-12-04",10500.0,11200.0,10500.0,10700.0,57600],["2013-12-05",11200.0,11400.0,11000.0,11400.0,33300],["2013-12-06",11400.0,12000.0,11300.0,11600.0,81600],["2013-12-09",11600.0,12100.0,11600.0,12000.0,15900],["2013-12-10",12000.0,13200.0,12000.0,13200.0,180001],["2013-12-11",13500.0,14000.0,13100.0,13100.0,73400],["2013-12-12",12300.0,14000.0,12200.0,14000.0,56800],["2013-12-13",13300.0,15400.0,13300.0,14600.0,343300],["2013-12-16",14700.0,16000.0,14700.0,16000.0,181100],["2013-12-17",15900.0,16000.0,14600.0,15400.0,53123],["2013-12-18",14600.0,15000.0,14100.0,15000.0,425140],["2013-12-19",14900.0,15000.0,14300.0,14800.0,446700],["2013-12-20",14500.0,15000.0,13600.0,13600.0,430200],["2013-12-23",13600.0,14200.0,13200.0,14200.0,47900],["2013-12-24",14500.0,14500.0,13600.0,13600.0,30500],["2013-12-25",13200.0,13200.0,12800.0,12900.0,29600],["2013-12-26",12800.0,13100.0,11900.0,12300.0,1140900],["2013-12-27",12100.0,13500.0,12100.0,13500.0,102939],["2013-12-30",12800.0,12800.0,12300.0,12300.0,20500],["2013-12-31",12200.0,12200.0,11200.0,11800.0,469601],["2014-01-02",12000.0,12000.0,11200.0,11400.0,30700],["2014-01-03",11200.0,11300.0,10900.0,11100.0,34100],["2014-01-06",11100.0,11200.0,10900.0,11200.0,42600],["2014-01-07",11200.0,11200.0,10800.0,10800.0,30600],["2014-01-08",11100.0,11100.0,10800.0,10900.0,32200],["2014-01-09",10800.0,11000.0,10800.0,10900.0,59600],["2014-01-10",10900.0,11300.0,10900.0,11000.0,453700],["2014-01-13",10900.0,11100.0,10900.0,10900.0,101900],["2014-01-14",10900.0,11300.0,10800.0,10900.0,339700],["2014-01-15",10900.0,10900.0,10800.0,10800.0,203100],["2014-01-16",10700.0,10800.0,9800.0,9900.0,334410],["2014-01-17",9600.0,9700.0,9000.0,9000.0,304000],["2014-01-20",8600.0,8900.0,8100.0,8200.0,369910],["2014-01-21",8200.0,8900.0,8200.0,8900.0,40600],["2014-01-22",9000.0,9000.0,8200.0,8200.0,69100],["2014-01-23",8500.0,8700.0,8300.0,8700.0,65740],["2014-01-24",8800.0,8900.0,8500.0,8600.0,59200],["2014-01-27",8700.0,8900.0,8600.0,8700.0,40303],["2014-02-06",8700.0,8900.0,7900.0,8900.0,80300],["2014-02-07",8900.0,9000.0,8800.0,8800.0,49310],["2014-02-10",8800.0,9600.0,8800.0,9600.0,145900],["2014-02-11",9600.0,10100.0,9500.0,9500.0,120320],["2014-02-12",9700.0,10000.0,9400.0,10000.0,95400],["2014-02-13",10000.0,10400.0,10000.0,10200.0,201900],["2014-02-14",10200.0,10300.0,10000.0,10200.0,118500],["2014-02-17",10100.0,11200.0,10000.0,11200.0,158500],["2014-02-18",11500.0,12200.0,11500.0,11900.0,184000],["2014-02-19",11900.0,12000.0,11400.0,11800.0,110500],["2014-02-20",11900.0,11900.0,10700.0,10900.0,298700],["2014-02-21",10700.0,11100.0,10700.0,11100.0,72800],["2014-02-24",11000.0,11500.0,11000.0,11500.0,78300],["2014-02-25",11400.0,11500.0,11000.0,11200.0,83100],["2014-02-26",11200.0,11200.0,10800.0,11200.0,74800],["2014-02-27",11200.0,11500.0,10900.0,10900.0,74400],["2014-02-28",11000.0,11100.0,10800.0,11100.0,60800],["2014-03-03",10800.0,11000.0,10700.0,10800.0,85100],["2014-03-04",10800.0,10900.0,10400.0,10800.0,78100],["2014-03-05",10900.0,10900.0,10800.0,10900.0,48500],["2014-03-06",10900.0,11000.0,10900.0,11000.0,59420],["2014-03-07",10900.0,11100.0,10900.0,11000.0,51100],["2014-03-10",10900.0,11600.0,10800.0,11500.0,103293],["2014-03-11",11700.0,12100.0,11500.0,12000.0,158907],["2014-03-12",12000.0,12200.0,11700.0,11700.0,160200],["2014-03-13",11500.0,12000.0,11500.0,11900.0,110128],["2014-03-14",11900.0,11900.0,11800.0,11900.0,65700],["2014-03-17",12500.0,12900.0,12100.0,12700.0,233500],["2014-03-18",13000.0,13000.0,12600.0,12800.0,112029],["2014-03-19",12800.0,13200.0,12700.0,13000.0,79000],["2014-03-20",12700.0,12800.0,12500.0,12700.0,89500],["2014-03-21",12700.0,13100.0,12700.0,12900.0,68931],["2014-03-24",13100.0,13800.0,13100.0,13500.0,114700],["2014-03-25",13700.0,13700.0,13100.0,13300.0,147529],["2014-03-26",13500.0,13500.0,12100.0,12900.0,158900],["2014-03-27",12800.0,13000.0,12500.0,13000.0,131100],["2014-03-28",13200.0,13700.0,13200.0,13700.0,84900],["2014-03-31",13700.0,14200.0,13700.0,14000.0,124600],["2014-04-01",13700.0,13700.0,13100.0,13100.0,54800],["2014-04-02",13000.0,13000.0,12400.0,12900.0,101100],["2014-04-03",12900.0,13400.0,12900.0,13400.0,47000],["2014-04-04",13400.0,13400.0,12700.0,13000.0,14000],["2014-04-07",13200.0,13200.0,13000.0,13100.0,11600],["2014-04-08",13200.0,13200.0,12900.0,13200.0,19700],["2014-04-10",13000.0,13100.0,12700.0,12900.0,74600],["2014-04-11",12600.0,12800.0,12500.0,12700.0,35800],["2014-04-14",12700.0,12900.0,12500.0,12700.0,32600],["2014-04-15",12200.0,12600.0,12200.0,12400.0,52495],["2014-04-16",12000.0,12100.0,11300.0,11600.0,28300],["2014-04-17",11600.0,11900.0,11600.0,11900.0,13300],["2014-04-18",11100.0,11500.0,10800.0,10800.0,49500],["2014-04-21",11200.0,11200.0,10500.0,10500.0,5900],["2014-04-22",11000.0,11200.0,10500.0,11200.0,12100],["2014-04-23",11100.0,11100.0,10700.0,11000.0,11800],["2014-04-24",10700.0,10900.0,10700.0,10900.0,300],["2014-04-25",10900.0,11000.0,10900.0,11000.0,7400],["2014-04-28",11000.0,11000.0,10900.0,10900.0,15500],["2014-04-29",10800.0,10900.0,10700.0,10900.0,42200],["2014-05-05",10500.0,10500.0,10000.0,10000.0,22200],["2014-05-06",9100.0,9900.0,9100.0,9800.0,19800],["2014-05-07",10100.0,10100.0,9700.0,9800.0,5600],["2014-05-08",9200.0,9200.0,8900.0,8900.0,66700],["2014-05-09",8900.0,9400.0,8900.0,9400.0,20700],["2014-05-12",9700.0,9700.0,8500.0,8500.0,12400],["2014-05-13",8500.0,8500.0,8000.0,8000.0,17100],["2014-05-14",8000.0,8800.0,8000.0,8700.0,24100],["2014-05-15",9100.0,9100.0,8100.0,8700.0,25400],["2014-05-16",8900.0,8900.0,8700.0,8900.0,4500],["2014-05-19",9500.0,9500.0,8700.0,9200.0,21800],["2014-05-20",9400.0,9400.0,8900.0,9400.0,23300],["2014-05-21",9400.0,10300.0,9000.0,9000.0,17600],["2014-05-22",9500.0,9600.0,9000.0,9400.0,12700],["2014-05-23",9300.0,9700.0,9200.0,9500.0,1800],["2014-05-26",9300.0,9600.0,9300.0,9600.0,10200],["2014-05-27",9400.0,10200.0,9400.0,10000.0,11600],["2014-05-28",10100.0,10100.0,9700.0,10000.0,15300],["2014-05-29",10000.0,10000.0,9600.0,9600.0,23300],["2014-05-30",9500.0,9700.0,9500.0,9500.0,3800],["2014-06-02",9300.0,9400.0,9300.0,9400.0,5400],["2014-06-03",9100.0,9500.0,9100.0,9400.0,3500],["2014-06-04",9400.0,9500.0,9300.0,9500.0,25500],["2014-06-05",9500.0,10000.0,9500.0,10000.0,4600],["2014-06-06",9900.0,10000.0,9800.0,10000.0,1500],["2014-06-09",10200.0,10200.0,9800.0,9800.0,17005],["2014-06-10",9700.0,9700.0,8900.0,9300.0,9100],["2014-06-11",9800.0,9800.0,9500.0,9800.0,13600],["2014-06-12",10500.0,10500.0,9500.0,9600.0,31200],["2014-06-13",9900.0,9900.0,9900.0,9900.0,7100],["2014-06-16",10100.0,10100.0,9800.0,10000.0,35900],["2014-06-17",9800.0,10100.0,9700.0,9800.0,31100],["2014-06-18",10000.0,10300.0,9900.0,9900.0,45500],["2014-06-19",9700.0,9900.0,9600.0,9900.0,41600],["2014-06-20",9900.0,10100.0,9700.0,9700.0,16500],["2014-06-23",10000.0,10000.0,9700.0,9700.0,4700],["2014-06-24",9700.0,9800.0,9700.0,9700.0,8300],["2014-06-25",9600.0,9900.0,9600.0,9700.0,6100],["2014-06-26",9600.0,9700.0,9600.0,9700.0,49700],["2014-06-27",9600.0,9700.0,9300.0,9500.0,49300],["2014-06-30",9500.0,9600.0,9400.0,9500.0,24200],["2014-07-01",9400.0,9600.0,9400.0,9500.0,20900],["2014-07-02",9600.0,9600.0,9300.0,9600.0,16900],["2014-07-03",9600.0,9800.0,9600.0,9600.0,25400],["2014-07-04",9700.0,9700.0,9600.0,9700.0,27200],["2014-07-07",10000.0,10000.0,9700.0,9700.0,44900],["2014-07-08",9500.0,9800.0,9400.0,9800.0,11100],["2014-07-09",9800.0,9900.0,9700.0,9900.0,30400],["2014-07-10",9700.0,9900.0,9700.0,9700.0,67300],["2014-07-11",9700.0,9800.0,9700.0,9700.0,37300],["2014-07-14",9700.0,9700.0,9600.0,9700.0,19400],["2014-07-15",9700.0,9800.0,9700.0,9800.0,24900],["2014-07-16",9900.0,10000.0,9800.0,9800.0,56800],["2014-07-17",9900.0,9900.0,9500.0,9500.0,17200],["2014-07-18",9600.0,9700.0,9500.0,9600.0,29400],["2014-07-21",9700.0,9700.0,9600.0,9600.0,5100],["2014-07-22",9500.0,9600.0,9500.0,9500.0,8100],["2014-07-23",9700.0,9700.0,9500.0,9500.0,24500],["2014-07-24",9600.0,9700.0,9500.0,9600.0,16800],["2014-07-25",9600.0,9600.0,9400.0,9400.0,36000],["2014-07-28",9400.0,9400.0,9000.0,9000.0,21100],["2014-07-29",9000.0,9300.0,9000.0,9300.0,16500],["2014-07-30",9300.0,9400.0,9300.0,9400.0,5600],["2014-07-31",9400.0,9600.0,9400.0,9600.0,48000],["2014-08-01",9500.0,9600.0,9500.0,9600.0,14400],["2014-08-04",9400.0,9500.0,9400.0,9500.0,1700],["2014-08-05",9800.0,9800.0,9500.0,9600.0,12900],["2014-08-06",10000.0,10500.0,10000.0,10500.0,124900],["2014-08-07",11500.0,11500.0,11000.0,11300.0,172630],["2014-08-08",11500.0,11500.0,10800.0,11000.0,103300],["2014-08-11",12000.0,12100.0,11000.0,11400.0,113400],["2014-08-12",11600.0,11600.0,11000.0,11200.0,34500],["2014-08-13",11200.0,11200.0,10900.0,11200.0,33300],["2014-08-14",11100.0,11200.0,10900.0,10900.0,90900],["2014-08-15",10900.0,11100.0,10700.0,10900.0,33600],["2014-08-18",11000.0,11500.0,10900.0,11300.0,78200],["2014-08-19",11500.0,11900.0,11500.0,11900.0,184900],["2014-08-20",11900.0,12100.0,11900.0,11900.0,66400],["2014-08-21",12000.0,12000.0,11400.0,11400.0,49800],["2014-08-22",11500.0,11800.0,11500.0,11600.0,42900],["2014-08-25",11900.0,12600.0,11600.0,11700.0,85500],["2014-08-26",11700.0,12300.0,11500.0,12300.0,121400],["2014-08-27",12300.0,12500.0,11900.0,12100.0,124000],["2014-08-28",12100.0,12200.0,12000.0,12100.0,89100],["2014-08-29",12100.0,12400.0,11900.0,12000.0,62900],["2014-09-03",12100.0,12500.0,11900.0,11900.0,81400],["2014-09-04",12100.0,13000.0,12100.0,13000.0,383500],["2014-09-05",13500.0,13700.0,13000.0,13100.0,146300],["2014-09-08",13900.0,13900.0,13100.0,13300.0,96600],["2014-09-09",13400.0,13400.0,12000.0,12300.0,351700],["2014-09-10",12400.0,12700.0,11700.0,12600.0,126000],["2014-09-11",12500.0,12600.0,12200.0,12400.0,87400],["2014-09-12",12300.0,12500.0,12200.0,12500.0,140700],["2014-09-15",12500.0,13100.0,12400.0,12800.0,106400],["2014-09-16",12500.0,12700.0,12400.0,12600.0,92300],["2014-09-17",13000.0,13000.0,12400.0,12700.0,141900],["2014-09-18",13000.0,13900.0,12600.0,12800.0,211100],["2014-09-19",12800.0,12900.0,12600.0,12900.0,39229],["2014-09-22",13200.0,13300.0,12700.0,13000.0,109000],["2014-09-23",12900.0,13300.0,12900.0,13000.0,194100],["2014-09-24",12900.0,13000.0,12800.0,12900.0,59600],["2014-09-25",12800.0,13000.0,12800.0,13000.0,81700],["2014-09-26",13000.0,13100.0,12700.0,12700.0,70400],["2014-09-29",12800.0,13000.0,12600.0,12600.0,67900],["2014-09-30",12500.0,12800.0,12500.0,12800.0,36300],["2014-10-01",12900.0,13000.0,12800.0,12900.0,39200],["2014-10-02",13000.0,13000.0,12700.0,12900.0,74203],["2014-10-03",12900.0,13300.0,12900.0,13100.0,180800],["2014-10-06",13300.0,13500.0,13100.0,13300.0,81848],["2014-10-07",13400.0,13800.0,13400.0,13800.0,154809],["2014-10-08",14000.0,14000.0,13200.0,13500.0,122952],["2014-10-09",13800.0,13800.0,13300.0,13300.0,46300],["2014-10-10",13200.0,13200.0,13000.0,13000.0,104350],["2014-10-13",13000.0,13500.0,13000.0,13300.0,153848],["2014-10-14",13300.0,13300.0,13100.0,13100.0,52453],["2014-10-15",12900.0,13000.0,12800.0,12800.0,61900],["2014-10-16",12900.0,13000.0,12600.0,12700.0,98400],["2014-10-17",12700.0,13800.0,12700.0,13100.0,145100],["2014-10-20",13500.0,13700.0,13400.0,13500.0,150500],["2014-10-21",13500.0,13500.0,13200.0,13400.0,47400],["2014-10-22",13200.0,13500.0,13200.0,13400.0,61200],["2014-10-23",13200.0,13500.0,13000.0,13000.0,98500],["2014-10-24",13100.0,13100.0,12900.0,13000.0,99800],["2014-10-27",12800.0,12800.0,12100.0,12400.0,63900],["2014-10-28",12500.0,12600.0,12500.0,12600.0,100800],["2014-10-29",12700.0,12900.0,12700.0,12900.0,46400],["2014-10-30",12900.0,12900.0,12800.0,12800.0,279200],["2014-10-31",12800.0,13000.0,12800.0,13000.0,21200],["2014-11-03",13000.0,13500.0,13000.0,13000.0,79900],["2014-11-04",13100.0,13200.0,13100.0,13200.0,37100],["2014-11-05",13000.0,13100.0,12900.0,13100.0,72600],["2014-11-06",13200.0,13300.0,13000.0,13200.0,93600],["2014-11-07",13200.0,13200.0,12900.0,13200.0,22400],["2014-11-10",13200.0,13200.0,13100.0,13200.0,43300],["2014-11-11",13100.0,13200.0,13100.0,13100.0,18100],["2014-11-12",13200.0,13200.0,13000.0,13100.0,60700],["2014-11-13",13000.0,14000.0,13000.0,13800.0,466300],["2014-11-14",13800.0,13800.0,13500.0,13600.0,16350],["2014-11-17",13600.0,13800.0,13500.0,13700.0,47800],["2014-11-18",13300.0,13600.0,13100.0,13100.0,105300],["2014-11-19",13400.0,13400.0,13000.0,13000.0,42200],["2014-11-20",13400.0,13500.0,13100.0,13500.0,68900],["2014-11-21",13800.0,13800.0,13000.0,13400.0,47900],["2014-11-24",13300.0,13400.0,12900.0,12900.0,86350],["2014-11-25",13700.0,13700.0,12800.0,13200.0,30100],["2014-11-26",13700.0,13700.0,12700.0,13000.0,30310],["2014-11-27",13200.0,13200.0,12800.0,13000.0,10210],["2014-11-28",12900.0,13300.0,12800.0,13000.0,32228],["2014-12-01",13000.0,13000.0,12800.0,12900.0,15200],["2014-12-02",12900.0,13300.0,12800.0,12900.0,26000],["2014-12-03",13400.0,13400.0,12900.0,12900.0,13500],["2014-12-04",13100.0,13100.0,12700.0,12800.0,58200],["2014-12-05",13100.0,13100.0,12800.0,12800.0,13772],["2014-12-08",12900.0,12900.0,12700.0,12700.0,34300],["2014-12-09",12600.0,12600.0,12000.0,12000.0,73810],["2014-12-10",12000.0,12400.0,12000.0,12400.0,48772],["2014-12-11",12100.0,12400.0,12000.0,12100.0,34100],["2014-12-12",12100.0,12200.0,12000.0,12200.0,32200],["2014-12-15",12300.0,12300.0,12000.0,12000.0,12800],["2014-12-16",12200.0,12200.0,11600.0,11600.0,14075],["2014-12-17",12000.0,12100.0,11000.0,11000.0,34600],["2014-12-18",10900.0,11800.0,10900.0,11800.0,28700],["2014-12-19",11900.0,11900.0,11200.0,11200.0,7800],["2014-12-22",11500.0,11700.0,11200.0,11500.0,14059],["2014-12-23",11300.0,11500.0,11100.0,11300.0,28800],["2014-12-24",11300.0,11500.0,11000.0,11400.0,62900],["2014-12-25",11000.0,11500.0,11000.0,11400.0,7762],["2014-12-26",11100.0,11300.0,11100.0,11200.0,18700],["2014-12-29",11400.0,11400.0,10800.0,10800.0,16599],["2014-12-30",10900.0,11400.0,10600.0,11400.0,24500],["2014-12-31",11400.0,11600.0,11400.0,11400.0,38711],["2015-01-05",11400.0,11400.0,11200.0,11200.0,7800],["2015-01-06",10800.0,12200.0,10800.0,12200.0,7900],["2015-01-07",12000.0,12000.0,11400.0,11400.0,10910],["2015-01-08",11500.0,12000.0,11200.0,11400.0,28700],["2015-01-09",11400.0,11700.0,11400.0,11700.0,12650],["2015-01-12",11600.0,11600.0,11400.0,11500.0,6325],["2015-01-13",11200.0,11500.0,11200.0,11500.0,5600],["2015-01-14",11200.0,11500.0,11100.0,11500.0,13600],["2015-01-15",11400.0,11500.0,11400.0,11400.0,15800],["2015-01-16",11400.0,11400.0,11400.0,11400.0,9500],["2015-01-19",11400.0,11400.0,11100.0,11300.0,16400],["2015-01-20",11100.0,11300.0,11100.0,11300.0,8700],["2015-01-21",11200.0,11400.0,11200.0,11300.0,11600],["2015-01-22",11300.0,11500.0,11200.0,11500.0,9900],["2015-01-23",11400.0,11500.0,11400.0,11400.0,15900],["2015-01-26",11600.0,11600.0,11400.0,11500.0,11849],["2015-01-27",11400.0,11500.0,11300.0,11400.0,21325],["2015-01-28",11400.0,11600.0,11400.0,11600.0,16373],["2015-01-29",11700.0,11700.0,11500.0,11600.0,1700],["2015-01-30",11600.0,11600.0,11500.0,11600.0,32800],["2015-02-02",11400.0,11400.0,11300.0,11400.0,7100],["2015-02-03",11200.0,11300.0,11200.0,11300.0,11600],["2015-02-04",11200.0,11300.0,11100.0,11200.0,5300],["2015-02-05",11100.0,11400.0,11100.0,11200.0,7900],["2015-02-06",11300.0,11300.0,11300.0,11300.0,400],["2015-02-09",11300.0,11300.0,11000.0,11300.0,18700],["2015-02-10",11100.0,11500.0,10900.0,11400.0,23600],["2015-02-11",11400.0,11500.0,11400.0,11500.0,4026],["2015-02-12",11500.0,11800.0,11500.0,11800.0,6100],["2015-02-13",11500.0,11500.0,11200.0,11200.0,44927],["2015-02-24",11000.0,11100.0,10800.0,11000.0,34000],["2015-02-25",10900.0,11000.0,10700.0,10900.0,65019],["2015-02-26",10500.0,10800.0,10500.0,10800.0,21300],["2015-02-27",10800.0,11000.0,10800.0,10800.0,38400],["2015-03-02",10800.0,11400.0,10800.0,11400.0,27700],["2015-03-03",11300.0,11400.0,11000.0,11400.0,29000],["2015-03-04",11400.0,11400.0,11400.0,11400.0,5000],["2015-03-05",11200.0,11300.0,11000.0,11000.0,49100],["2015-03-06",9900.0,11200.0,9900.0,11200.0,18600],["2015-03-09",11100.0,11200.0,10900.0,11100.0,17200],["2015-03-10",11100.0,11100.0,10900.0,11000.0,5300],["2015-03-11",11000.0,11000.0,10800.0,10900.0,30300],["2015-03-12",11000.0,11000.0,10900.0,10900.0,3200],["2015-03-13",10900.0,10900.0,10900.0,10900.0,20700],["2015-03-16",10800.0,10900.0,10700.0,10800.0,16700],["2015-03-17",10800.0,10800.0,10700.0,10700.0,14600],["2015-03-18",10700.0,10700.0,10600.0,10700.0,14700],["2015-03-19",10700.0,10700.0,10600.0,10700.0,15000],["2015-03-20",10600.0,10700.0,10600.0,10700.0,4200],["2015-03-23",10600.0,10700.0,10500.0,10500.0,13100],["2015-03-24",10600.0,10600.0,10500.0,10500.0,11400],["2015-03-25",10500.0,10500.0,10400.0,10500.0,6600],["2015-03-26",10500.0,10800.0,10500.0,10800.0,9400],["2015-03-27",10600.0,10600.0,10500.0,10500.0,9000],["2015-03-30",10700.0,10700.0,10400.0,10400.0,1300],["2015-03-31",10400.0,10400.0,10300.0,10400.0,19500],["2015-04-01",10100.0,10300.0,10000.0,10300.0,19100],["2015-04-02",10100.0,10400.0,10100.0,10400.0,6900],["2015-04-03",10200.0,10300.0,10000.0,10300.0,14700],["2015-04-06",10100.0,10300.0,10100.0,10300.0,1350],["2015-04-07",10000.0,10300.0,10000.0,10300.0,21542],["2015-04-08",10300.0,10400.0,10200.0,10400.0,17000],["2015-04-09",10400.0,10400.0,10400.0,10400.0,18400],["2015-04-10",10300.0,10400.0,10300.0,10400.0,16200],["2015-04-13",11100.0,11100.0,11100.0,11100.0,1000],["2015-04-14",10300.0,10800.0,10300.0,10800.0,5800],["2015-04-15",10300.0,10600.0,10300.0,10600.0,5600],["2015-04-16",10600.0,10600.0,10600.0,10600.0,150000],["2015-04-17",10200.0,10500.0,10200.0,10500.0,3500],["2015-04-20",10300.0,10500.0,10300.0,10500.0,2000],["2015-04-21",10500.0,10500.0,10500.0,10500.0,0],["2015-04-22",10400.0,10900.0,10400.0,10600.0,42093],["2015-04-23",10600.0,11000.0,10600.0,10700.0,22510],["2015-04-24",10900.0,11200.0,10800.0,11100.0,61258],["2015-04-27",11000.0,11000.0,11000.0,11000.0,2500],["2015-05-04",11000.0,11000.0,10000.0,10800.0,33700],["2015-05-05",10700.0,10700.0,10300.0,10600.0,30200],["2015-05-06",10300.0,10300.0,10000.0,10000.0,4900],["2015-05-07",9700.0,10400.0,9700.0,10300.0,25100],["2015-05-08",9900.0,10200.0,9800.0,10200.0,23300],["2015-05-11",10000.0,10100.0,10000.0,10000.0,4110],["2015-05-12",10000.0,10000.0,10000.0,10000.0,11400],["2015-05-13",9700.0,9900.0,9000.0,9900.0,13200],["2015-05-14",9600.0,10200.0,9600.0,10200.0,20500],["2015-05-15",10100.0,10200.0,9900.0,9900.0,46000],["2015-05-18",9500.0,9800.0,9400.0,9700.0,5400],["2015-05-19",9400.0,9900.0,9300.0,9900.0,8300],["2015-05-20",9900.0,10200.0,9900.0,10200.0,35700],["2015-05-21",9800.0,10300.0,9800.0,10200.0,42600],["2015-05-22",10200.0,10200.0,10000.0,10200.0,6200],["2015-05-25",9900.0,10200.0,9900.0,10200.0,3900],["2015-05-26",10000.0,10300.0,10000.0,10300.0,5400],["2015-05-27",10200.0,10300.0,10200.0,10200.0,32100],["2015-05-28",10200.0,10500.0,10100.0,10500.0,25100],["2015-05-29",10300.0,10400.0,10200.0,10400.0,24010],["2015-06-01",10400.0,10500.0,10400.0,10500.0,400],["2015-06-02",10300.0,10300.0,10000.0,10300.0,10700],["2015-06-03",10200.0,10200.0,10100.0,10100.0,7300],["2015-06-04",10000.0,10000.0,10000.0,10000.0,10400],["2015-06-05",9700.0,10100.0,9700.0,10100.0,6100],["2015-06-08",10000.0,10100.0,9500.0,10100.0,10400],["2015-06-09",9200.0,9700.0,9200.0,9700.0,37400],["2015-06-10",9600.0,10000.0,9500.0,10000.0,57800],["2015-06-11",10000.0,10400.0,9600.0,10000.0,76500],["2015-06-12",9800.0,10100.0,9800.0,9800.0,14300],["2015-06-15",10000.0,10700.0,10000.0,10700.0,81500],["2015-06-16",10700.0,11500.0,10400.0,10900.0,62500],["2015-06-17",10800.0,10800.0,10400.0,10400.0,9500],["2015-06-18",9600.0,10700.0,9600.0,10700.0,41000],["2015-06-19",10200.0,10600.0,9900.0,10000.0,36900],["2015-06-22",10600.0,10600.0,10000.0,10400.0,33800],["2015-06-23",10500.0,10500.0,10000.0,10300.0,5000],["2015-06-24",10000.0,10200.0,10000.0,10100.0,21200],["2015-06-25",10100.0,10100.0,10000.0,10000.0,12900],["2015-06-26",10000.0,10200.0,10000.0,10200.0,11300],["2015-06-29",9900.0,9900.0,9900.0,9900.0,7500],["2015-06-30",9800.0,9900.0,9800.0,9800.0,10800],["2015-07-01",9800.0,9900.0,9700.0,9900.0,2000],["2015-07-02",9700.0,10100.0,9700.0,10100.0,2910],["2015-07-03",10300.0,10300.0,10100.0,10200.0,68100],["2015-07-06",10200.0,10200.0,10000.0,10200.0,18200],["2015-07-07",10100.0,10100.0,10000.0,10100.0,22298],["2015-07-08",10000.0,10100.0,10000.0,10000.0,33900],["2015-07-09",10000.0,10100.0,9700.0,9700.0,63100],["2015-07-10",10200.0,10300.0,10000.0,10100.0,71200],["2015-07-13",10300.0,10300.0,10000.0,10000.0,48100],["2015-07-14",10000.0,10100.0,9900.0,10000.0,19600],["2015-07-15",10000.0,10000.0,9700.0,9700.0,27300],["2015-07-16",9800.0,9800.0,9700.0,9800.0,21800],["2015-07-17",9800.0,10000.0,9600.0,9600.0,16800],["2015-07-20",9900.0,9900.0,9700.0,9900.0,3000],["2015-07-21",9900.0,9900.0,9700.0,9800.0,42300],["2015-07-22",9800.0,9800.0,9600.0,9800.0,6100],["2015-07-23",9500.0,9900.0,9500.0,9900.0,5200],["2015-07-24",9800.0,9800.0,9700.0,9800.0,23700],["2015-07-27",9800.0,9900.0,9800.0,9900.0,1600],["2015-07-28",9900.0,10000.0,9600.0,9900.0,38100],["2015-07-29",9900.0,9900.0,9800.0,9900.0,27100],["2015-07-30",9900.0,9900.0,9600.0,9600.0,36000],["2015-07-31",9600.0,9800.0,9600.0,9800.0,3100],["2015-08-03",9100.0,9800.0,9100.0,9800.0,1600],["2015-08-04",9100.0,9500.0,8900.0,9300.0,15000],["2015-08-05",9500.0,9500.0,9200.0,9300.0,48100],["2015-08-06",9500.0,9700.0,9100.0,9100.0,64448],["2015-08-07",9800.0,10000.0,9600.0,9600.0,262800],["2015-08-10",10500.0,10500.0,10500.0,10500.0,55256],["2015-08-11",11500.0,11500.0,11500.0,11500.0,68500],["2015-08-12",12200.0,12200.0,11100.0,11600.0,346700],["2015-08-13",12000.0,12200.0,11300.0,11300.0,80450],["2015-08-14",11500.0,11700.0,11000.0,11700.0,65000],["2015-08-17",11500.0,11700.0,10900.0,10900.0,123406],["2015-08-18",10500.0,11900.0,10500.0,11100.0,3000200],["2015-08-19",11200.0,11500.0,11000.0,11100.0,76200],["2015-08-20",10800.0,11300.0,10800.0,10900.0,24600],["2015-08-21",10200.0,11100.0,9900.0,10700.0,77700],["2015-08-24",10300.0,10700.0,9700.0,9700.0,186000],["2015-08-25",9700.0,10200.0,9700.0,10100.0,48700],["2015-08-26",10300.0,10500.0,10100.0,10400.0,149500],["2015-08-27",10400.0,10800.0,10400.0,10500.0,168600],["2015-08-28",10600.0,10700.0,10500.0,10500.0,157900],["2015-08-31",10800.0,10800.0,10400.0,10500.0,40600],["2015-09-01",10700.0,10700.0,10400.0,10500.0,54500],["2015-09-03",10200.0,10500.0,10200.0,10500.0,32306],["2015-09-04",10500.0,10600.0,10400.0,10500.0,104700],["2015-09-07",10800.0,10800.0,10500.0,10500.0,41600],["2015-09-08",10500.0,10700.0,10500.0,10500.0,46440],["2015-09-09",11500.0,11500.0,10600.0,10600.0,106700],["2015-09-10",10700.0,11100.0,10700.0,11000.0,221800],["2015-09-11",10900.0,11100.0,10900.0,10900.0,57240],["2015-09-14",11100.0,11100.0,10800.0,10800.0,155149],["2015-09-15",10800.0,10900.0,10800.0,10800.0,134100],["2015-09-16",10800.0,11100.0,10400.0,10400.0,72500],["2015-09-17",10900.0,11200.0,10900.0,10900.0,141500],["2015-09-18",11000.0,11100.0,10900.0,11000.0,20900],["2015-09-21",11300.0,11300.0,11100.0,11100.0,25400],["2015-09-22",11200.0,11200.0,10900.0,10900.0,22000],["2015-09-23",10900.0,11200.0,10900.0,11100.0,83500],["2015-09-24",11300.0,11300.0,11100.0,11100.0,65300],["2015-09-25",11000.0,11000.0,11000.0,11000.0,100],["2015-09-28",11000.0,11400.0,11000.0,11400.0,62700],["2015-09-29",11200.0,11200.0,11000.0,11100.0,138900],["2015-09-30",11000.0,11000.0,11000.0,11000.0,27246],["2015-10-01",11000.0,11000.0,10900.0,11000.0,5200],["2015-10-02",11000.0,11000.0,11000.0,11000.0,35100],["2015-10-05",11000.0,11200.0,11000.0,11200.0,25100],["2015-10-06",11300.0,11400.0,11300.0,11400.0,27000],["2015-10-07",11000.0,11000.0,10800.0,10800.0,9100],["2015-10-08",11000.0,11000.0,10600.0,10600.0,64900],["2015-10-09",10800.0,10900.0,10600.0,10600.0,48749],["2015-10-12",10900.0,10900.0,10600.0,10700.0,36400],["2015-10-13",10700.0,11000.0,10700.0,10700.0,156600],["2015-10-14",10900.0,11000.0,10700.0,11000.0,107100],["2015-10-15",11000.0,11000.0,11000.0,11000.0,0],["2015-10-16",10900.0,10900.0,10600.0,10700.0,18800],["2015-10-19",10700.0,10700.0,10600.0,10600.0,3800],["2015-10-20",10500.0,10700.0,10500.0,10700.0,19000],["2015-10-21",10800.0,10800.0,10300.0,10700.0,14900],["2015-10-22",10300.0,10700.0,10300.0,10700.0,6200],["2015-10-23",10300.0,10700.0,10300.0,10700.0,1100],["2015-10-26",10200.0,10600.0,10100.0,10600.0,3900],["2015-10-27",10300.0,10300.0,10300.0,10300.0,1000],["2015-10-28",10400.0,10400.0,10400.0,10400.0,500],["2015-10-29",10400.0,10400.0,9400.0,9900.0,97600],["2015-10-30",10200.0,10200.0,9700.0,9700.0,11005],["2015-11-02",10000.0,10000.0,9500.0,9500.0,19206],["2015-11-03",9400.0,9500.0,9000.0,9400.0,30200],["2015-11-04",9400.0,9500.0,9300.0,9400.0,52700],["2015-11-05",9600.0,9600.0,9500.0,9600.0,8300],["2015-11-06",9600.0,9600.0,9600.0,9600.0,0],["2015-11-09",9400.0,10000.0,9400.0,10000.0,3100],["2015-11-10",9700.0,10000.0,9600.0,10000.0,8200],["2015-11-11",10000.0,10000.0,10000.0,10000.0,0],["2015-11-12",9900.0,9900.0,9900.0,9900.0,300],["2015-11-13",9800.0,9800.0,9300.0,9800.0,8300],["2015-11-16",9500.0,9800.0,9300.0,9700.0,12700],["2015-11-17",9900.0,9900.0,9100.0,9100.0,22500],["2015-11-18",9300.0,9700.0,9100.0,9700.0,18400],["2015-11-19",9300.0,9600.0,9300.0,9600.0,5943],["2015-11-20",9300.0,9600.0,9300.0,9600.0,5100],["2015-11-23",9600.0,9700.0,9500.0,9500.0,22400],["2015-11-24",9300.0,9400.0,9300.0,9400.0,3700],["2015-11-25",9400.0,9400.0,9400.0,9400.0,0],["2015-11-26",9400.0,9500.0,9400.0,9400.0,1000],["2015-11-27",9600.0,9600.0,9600.0,9600.0,100],["2015-11-30",9600.0,9700.0,9200.0,9200.0,15800],["2015-12-01",9200.0,9200.0,9200.0,9200.0,1500],["2015-12-02",9200.0,9200.0,9200.0,9200.0,0],["2015-12-03",9200.0,9300.0,9200.0,9300.0,3100],["2015-12-04",9500.0,9500.0,9500.0,9500.0,11800],["2015-12-07",9500.0,9500.0,9400.0,9500.0,53400],["2015-12-08",9500.0,9600.0,9400.0,9400.0,26510],["2015-12-09",9500.0,9500.0,9500.0,9500.0,100],["2015-12-10",9500.0,9500.0,9500.0,9500.0,20000],["2015-12-11",9000.0,9500.0,9000.0,9500.0,600],["2015-12-14",9500.0,9500.0,9500.0,9500.0,0],["2015-12-15",9500.0,9500.0,9500.0,9500.0,0],["2015-12-16",9500.0,9500.0,9500.0,9500.0,0],["2015-12-17",9400.0,9500.0,9400.0,9400.0,41000],["2015-12-18",9400.0,9500.0,9300.0,9400.0,29400],["2015-12-21",9400.0,9400.0,9400.0,9400.0,0],["2015-12-22",9400.0,9400.0,9300.0,9300.0,35600],["2015-12-23",9300.0,9300.0,9200.0,9300.0,24700],["2015-12-24",9400.0,9400.0,9300.0,9300.0,66000],["2015-12-25",9300.0,9300.0,9300.0,9300.0,0],["2015-12-28",9400.0,9400.0,9200.0,9300.0,98700],["2015-12-29",9400.0,9600.0,9400.0,9600.0,55300],["2015-12-30",9500.0,9600.0,9300.0,9600.0,5300],["2015-12-31",9400.0,9600.0,9400.0,9600.0,8500],["2016-01-04",10000.0,10000.0,10000.0,10000.0,100],["2016-01-05",10000.0,10000.0,10000.0,10000.0,0],["2016-01-06",10000.0,10000.0,10000.0,10000.0,0],["2016-01-07",9700.0,10000.0,9700.0,10000.0,8700],["2016-01-08",9200.0,9800.0,9200.0,9800.0,700],["2016-01-11",9800.0,9800.0,9800.0,9800.0,0],["2016-01-12",9800.0,9800.0,9800.0,9800.0,0],["2016-01-13",8900.0,9700.0,8900.0,9700.0,333],["2016-01-14",8800.0,9800.0,8800.0,9800.0,4400],["2016-01-15",9800.0,9800.0,9800.0,9800.0,0],["2016-01-18",9300.0,9300.0,8900.0,8900.0,22400],["2016-01-19",8100.0,9100.0,8100.0,9100.0,1300],["2016-01-20",9600.0,9600.0,9600.0,9600.0,100],["2016-01-21",9600.0,9600.0,9600.0,9600.0,0],["2016-01-22",8900.0,9600.0,8900.0,9600.0,800],["2016-01-25",9600.0,9600.0,9600.0,9600.0,0],["2016-01-26",8900.0,8900.0,8800.0,8800.0,2200],["2016-01-27",8700.0,9500.0,8700.0,9500.0,4100],["2016-01-28",9000.0,9200.0,9000.0,9200.0,600],["2016-01-29",9000.0,9000.0,9000.0,9000.0,500],["2016-02-01",9000.0,9000.0,9000.0,9000.0,600],["2016-02-02",9000.0,9000.0,9000.0,9000.0,500],["2016-02-03",9500.0,9500.0,9500.0,9500.0,100],["2016-02-04",9500.0,9500.0,9500.0,9500.0,0],["2016-02-05",9700.0,9700.0,9700.0,9700.0,100],["2016-02-15",9400.0,9400.0,9400.0,9400.0,300],["2016-02-16",9400.0,9400.0,9400.0,9400.0,0],["2016-02-17",9400.0,9400.0,9400.0,9400.0,0],["2016-02-18",9400.0,9400.0,9400.0,9400.0,0],["2016-02-19",9400.0,9400.0,9400.0,9400.0,0],["2016-02-22",9000.0,9000.0,8600.0,9000.0,7100],["2016-02-23",8500.0,8900.0,8400.0,8900.0,10100],["2016-02-24",8900.0,8900.0,8900.0,8900.0,0],["2016-02-25",8400.0,8800.0,8400.0,8800.0,3500],["2016-02-26",8800.0,8800.0,8800.0,8800.0,0],["2016-02-29",8800.0,8800.0,8800.0,8800.0,0],["2016-03-01",8800.0,8800.0,8800.0,8800.0,0],["2016-03-02",8800.0,8800.0,8800.0,8800.0,500],["2016-03-03",8700.0,8700.0,8600.0,8700.0,1600],["2016-03-04",8800.0,8800.0,8800.0,8800.0,2000],["2016-03-07",8800.0,8800.0,8500.0,8600.0,4300],["2016-03-08",8600.0,8700.0,8300.0,8700.0,81200],["2016-03-09",8600.0,8600.0,8600.0,8600.0,100],["2016-03-10",8600.0,8800.0,8600.0,8800.0,6000],["2016-03-11",8800.0,9300.0,8800.0,9300.0,22500],["2016-03-14",9300.0,9300.0,9300.0,9300.0,0],["2016-03-15",9000.0,9000.0,8600.0,8800.0,13000],["2016-03-16",8800.0,9000.0,8800.0,9000.0,3300],["2016-03-17",8900.0,8900.0,8900.0,8900.0,200],["2016-03-18",8900.0,9000.0,8800.0,9000.0,6900],["2016-03-21",8900.0,9000.0,8700.0,9000.0,34800],["2016-03-22",9000.0,9000.0,9000.0,9000.0,38000],["2016-03-23",9100.0,9100.0,9100.0,9100.0,100],["2016-03-24",9100.0,9100.0,9100.0,9100.0,0],["2016-03-25",9100.0,9100.0,9100.0,9100.0,0],["2016-03-28",9100.0,9100.0,9100.0,9100.0,0],["2016-03-29",9100.0,9100.0,9100.0,9100.0,0],["2016-03-30",8200.0,8800.0,8200.0,8800.0,1100],["2016-03-31",8800.0,8800.0,8800.0,8800.0,0],["2016-04-01",8800.0,8800.0,8800.0,8800.0,0],["2016-04-04",8800.0,8800.0,8700.0,8800.0,1400],["2016-04-05",8000.0,8700.0,8000.0,8700.0,2800],["2016-04-06",8500.0,8700.0,8500.0,8700.0,1900],["2016-04-07",8700.0,8700.0,8700.0,8700.0,0],["2016-04-08",8700.0,8700.0,8700.0,8700.0,1500],["2016-04-11",8700.0,8700.0,8700.0,8700.0,0],["2016-04-12",8700.0,8700.0,8700.0,8700.0,0],["2016-04-13",8700.0,8700.0,8700.0,8700.0,0],["2016-04-14",8700.0,8700.0,8700.0,8700.0,0],["2016-04-15",8000.0,8500.0,7900.0,8500.0,4906],["2016-04-19",8500.0,8500.0,8500.0,8500.0,0],["2016-04-20",7700.0,8300.0,7700.0,8300.0,9500],["2016-04-21",8300.0,8300.0,7600.0,8200.0,13000],["2016-04-22",7400.0,8100.0,7400.0,8000.0,811],["2016-04-25",8500.0,8500.0,8500.0,8500.0,193],["2016-04-26",8500.0,8500.0,8500.0,8500.0,0],["2016-04-27",7700.0,8000.0,7700.0,7700.0,16300],["2016-04-28",8000.0,8000.0,7900.0,8000.0,1800],["2016-04-29",8000.0,8000.0,8000.0,8000.0,50],["2016-05-04",8000.0,8000.0,8000.0,8000.0,0],["2016-05-05",7400.0,7700.0,7400.0,7700.0,1248],["2016-05-06",7000.0,7700.0,7000.0,7600.0,600],["2016-05-09",7600.0,7600.0,7600.0,7600.0,0],["2016-05-10",8100.0,8100.0,7700.0,7700.0,13400],["2016-05-11",7700.0,7700.0,7500.0,7600.0,500],["2016-05-12",7500.0,7600.0,7000.0,7400.0,6700],["2016-05-13",7000.0,7200.0,7000.0,7200.0,9600],["2016-05-16",7800.0,7800.0,7600.0,7600.0,7300],["2016-05-17",6900.0,7300.0,6900.0,7300.0,2100],["2016-05-18",7600.0,7600.0,6700.0,7000.0,1500],["2016-05-19",7000.0,7200.0,7000.0,7200.0,8200],["2016-05-20",7000.0,7000.0,6700.0,7000.0,8500],["2016-05-23",7000.0,7100.0,7000.0,7100.0,97400],["2016-05-24",7100.0,7100.0,7100.0,7100.0,0],["2016-05-25",7000.0,7100.0,6900.0,7000.0,23600],["2016-05-26",7000.0,7000.0,7000.0,7000.0,0],["2016-05-27",6800.0,7100.0,6800.0,7100.0,9500],["2016-05-30",6800.0,7000.0,6800.0,7000.0,11100],["2016-05-31",7000.0,7400.0,7000.0,7400.0,300],["2016-06-01",7000.0,7300.0,7000.0,7300.0,400],["2016-06-02",7000.0,7100.0,7000.0,7100.0,700],["2016-06-03",7000.0,7000.0,7000.0,7000.0,100],["2016-06-06",7000.0,7200.0,7000.0,7200.0,3100],["2016-06-07",7000.0,7100.0,7000.0,7000.0,36600],["2016-06-08",7000.0,7100.0,6900.0,7100.0,126400],["2016-06-09",7100.0,7100.0,7100.0,7100.0,0],["2016-06-10",7800.0,7800.0,7800.0,7800.0,100],["2016-06-13",7100.0,7600.0,7100.0,7600.0,2100],["2016-06-14",7600.0,7600.0,7600.0,7600.0,0],["2016-06-15",7600.0,7600.0,7600.0,7600.0,0],["2016-06-16",7000.0,7300.0,7000.0,7300.0,200],["2016-06-17",7300.0,7300.0,7300.0,7300.0,0],["2016-06-20",7300.0,7300.0,7300.0,7300.0,1000],["2016-06-21",7300.0,7300.0,7300.0,7300.0,0],["2016-06-22",7300.0,7300.0,7300.0,7300.0,0],["2016-06-23",7300.0,7300.0,7300.0,7300.0,0],["2016-06-24",7300.0,7300.0,7300.0,7300.0,0],["2016-06-27",7300.0,7300.0,7300.0,7300.0,0],["2016-06-28",7300.0,7300.0,7300.0,7300.0,0],["2016-06-29",7300.0,7300.0,7300.0,7300.0,0],["2016-06-30",7300.0,7300.0,7300.0,7300.0,0],["2016-07-01",7300.0,7300.0,7300.0,7300.0,0],["2016-07-04",7100.0,7100.0,7000.0,7100.0,57000],["2016-07-05",6900.0,7700.0,6900.0,7700.0,9200],["2016-07-06",8200.0,8300.0,8200.0,8300.0,42100],["2016-07-07",7500.0,8200.0,7500.0,8200.0,2100],["2016-07-08",7400.0,7900.0,7400.0,7900.0,3300],["2016-07-11",7200.0,7600.0,7200.0,7500.0,6300],["2016-07-12",7500.0,7500.0,7500.0,7500.0,0],["2016-07-13",7500.0,7500.0,7500.0,7500.0,0],["2016-07-14",7500.0,7500.0,7500.0,7500.0,500],["2016-07-15",7500.0,7500.0,7500.0,7500.0,0],["2016-07-18",7500.0,7500.0,7500.0,7500.0,11],["2016-07-19",7900.0,7900.0,7900.0,7900.0,30100],["2016-07-20",7900.0,7900.0,7900.0,7900.0,0],["2016-07-21",7900.0,7900.0,7900.0,7900.0,0],["2016-07-22",7200.0,7200.0,7200.0,7200.0,5500],["2016-07-25",7200.0,7200.0,7200.0,7200.0,500],["2016-07-26",6700.0,7000.0,6700.0,7000.0,1300],["2016-07-27",7000.0,7000.0,7000.0,7000.0,11],["2016-07-28",6700.0,7000.0,6700.0,7000.0,46400],["2016-07-29",7000.0,7000.0,7000.0,7000.0,0],["2016-08-01",7000.0,7000.0,7000.0,7000.0,0],["2016-08-02",7000.0,7000.0,7000.0,7000.0,10],["2016-08-03",6500.0,6500.0,6300.0,6300.0,2900],["2016-08-04",6700.0,6700.0,5800.0,6700.0,20000],["2016-08-05",6100.0,6700.0,6100.0,6100.0,65600],["2016-08-08",6000.0,6300.0,5900.0,6200.0,119800],["2016-08-09",6000.0,6100.0,5600.0,5600.0,20100],["2016-08-10",5100.0,6000.0,5100.0,6000.0,200],["2016-08-11",5600.0,6000.0,5500.0,6000.0,8600],["2016-08-12",5700.0,6000.0,5700.0,6000.0,36200],["2016-08-15",5900.0,5900.0,5900.0,5900.0,500],["2016-08-16",6400.0,6400.0,6000.0,6000.0,9801],["2016-08-17",6000.0,6000.0,6000.0,6000.0,200],["2016-08-18",6200.0,6200.0,6200.0,6200.0,100],["2016-08-19",6000.0,6000.0,6000.0,6000.0,900],["2016-08-22",5700.0,5700.0,5400.0,5700.0,31710],["2016-08-23",5800.0,5800.0,5800.0,5800.0,8500],["2016-08-24",5500.0,5900.0,5500.0,5900.0,400],["2016-08-25",5900.0,5900.0,5900.0,5900.0,8],["2016-08-26",5900.0,5900.0,5900.0,5900.0,0],["2016-08-29",5900.0,5900.0,5900.0,5900.0,0],["2016-08-30",5900.0,5900.0,5900.0,5900.0,0],["2016-08-31",5900.0,5900.0,5900.0,5900.0,0],["2016-09-01",5900.0,5900.0,5900.0,5900.0,0],["2016-09-05",5900.0,5900.0,5900.0,5900.0,0],["2016-09-06",5800.0,5800.0,5400.0,5700.0,36200],["2016-09-07",5500.0,5700.0,5500.0,5700.0,2300],["2016-09-08",5800.0,5800.0,5700.0,5700.0,3600],["2016-09-09",5400.0,5500.0,5400.0,5400.0,6000],["2016-09-12",5500.0,5500.0,5500.0,5500.0,100],["2016-09-13",5500.0,5700.0,5500.0,5700.0,88400],["2016-09-14",5700.0,5800.0,5700.0,5800.0,13700],["2016-09-15",5800.0,5800.0,5300.0,5800.0,1200],["2016-09-16",5400.0,5400.0,5400.0,5400.0,800],["2016-09-19",5500.0,5700.0,5500.0,5700.0,1000],["2016-09-20",5700.0,5700.0,5700.0,5700.0,0],["2016-09-21",5700.0,5700.0,5700.0,5700.0,0],["2016-09-22",5400.0,5600.0,5400.0,5600.0,2500],["2016-09-23",5600.0,5600.0,5600.0,5600.0,0],["2016-09-26",5400.0,5400.0,5400.0,5400.0,7400],["2016-09-27",5000.0,5400.0,5000.0,5400.0,8600],["2016-09-28",5100.0,5400.0,5100.0,5400.0,1100],["2016-09-29",5100.0,5400.0,5100.0,5400.0,1100],["2016-09-30",5400.0,5400.0,5400.0,5400.0,0],["2016-10-03",5400.0,5400.0,5400.0,5400.0,100],["2016-10-04",5300.0,5300.0,5300.0,5300.0,2000],["2016-10-05",4900.0,5500.0,4900.0,5300.0,12400],["2016-10-06",4900.0,5500.0,4900.0,5500.0,1700],["2016-10-07",5000.0,5500.0,5000.0,5500.0,1300],["2016-10-10",5500.0,5500.0,5500.0,5500.0,88],["2016-10-11",5500.0,5500.0,5500.0,5500.0,0],["2016-10-12",5500.0,5500.0,5500.0,5500.0,0],["2016-10-13",5500.0,5500.0,5500.0,5500.0,0],["2016-10-14",5000.0,5500.0,5000.0,5500.0,70100],["2016-10-17",5500.0,5500.0,5500.0,5500.0,100],["2016-10-18",5400.0,5400.0,5400.0,5400.0,100],["2016-10-19",5400.0,5400.0,5400.0,5400.0,0],["2016-10-20",5400.0,5400.0,5400.0,5400.0,0],["2016-10-21",5000.0,5400.0,5000.0,5400.0,43500],["2016-10-24",5200.0,5300.0,4900.0,5300.0,39000],["2016-10-25",5200.0,5200.0,5200.0,5200.0,6100],["2016-10-26",5200.0,5200.0,5200.0,5200.0,0],["2016-10-27",5000.0,5000.0,5000.0,5000.0,1300],["2016-10-28",5000.0,5000.0,5000.0,5000.0,500],["2016-10-31",5300.0,5300.0,5300.0,5300.0,100],["2016-11-01",4800.0,5000.0,4800.0,5000.0,14200],["2016-11-02",5200.0,5400.0,5200.0,5400.0,46000],["2016-11-03",5000.0,5000.0,4900.0,5000.0,3100],["2016-11-04",5000.0,5000.0,5000.0,5000.0,0],["2016-11-07",4600.0,5300.0,4600.0,5300.0,2800],["2016-11-08",5100.0,5100.0,5100.0,5100.0,100],["2016-11-09",4600.0,5000.0,4600.0,4600.0,600],["2016-11-10",4500.0,4900.0,4300.0,4900.0,44900],["2016-11-11",4800.0,4800.0,4800.0,4800.0,167],["2016-11-14",4400.0,4900.0,4400.0,4900.0,1800],["2016-11-15",4500.0,4800.0,4500.0,4800.0,1100],["2016-11-16",4900.0,4900.0,4900.0,4900.0,200],["2016-11-17",4900.0,4900.0,4900.0,4900.0,0],["2016-11-18",4800.0,4800.0,4500.0,4800.0,50100],["2016-11-21",4600.0,5000.0,4600.0,5000.0,1907],["2016-11-22",4900.0,4900.0,4900.0,4900.0,500],["2016-11-23",4600.0,4900.0,4600.0,4900.0,1900],["2016-11-24",4900.0,4900.0,4900.0,4900.0,3],["2016-11-25",4900.0,4900.0,4900.0,4900.0,0],["2016-11-28",4500.0,4800.0,4500.0,4800.0,700],["2016-11-29",4800.0,4800.0,4800.0,4800.0,0],["2016-11-30",4800.0,4800.0,4800.0,4800.0,0],["2016-12-01",4800.0,4800.0,4800.0,4800.0,0],["2016-12-02",4800.0,4800.0,4800.0,4800.0,0],["2016-12-05",4800.0,4800.0,4800.0,4800.0,0],["2016-12-06",4400.0,4800.0,4400.0,4800.0,500],["2016-12-07",4900.0,4900.0,4900.0,4900.0,30500],["2016-12-08",4800.0,4900.0,4800.0,4900.0,1400],["2016-12-09",4500.0,4700.0,4500.0,4700.0,600],["2016-12-12",4300.0,4300.0,4300.0,4300.0,91049],["2016-12-13",4500.0,4500.0,3900.0,4500.0,3500],["2016-12-14",4400.0,4400.0,4400.0,4400.0,300],["2016-12-15",4600.0,4800.0,4600.0,4800.0,1100],["2016-12-16",4900.0,4900.0,4900.0,4900.0,100],["2016-12-19",4900.0,4900.0,4900.0,4900.0,0],["2016-12-20",4900.0,4900.0,4900.0,4900.0,0],["2016-12-21",4500.0,5000.0,4500.0,5000.0,1000],["2016-12-22",4800.0,4800.0,4800.0,4800.0,7400],["2016-12-23",4900.0,5000.0,4900.0,5000.0,600],["2016-12-26",5000.0,5000.0,5000.0,5000.0,0],["2016-12-27",4600.0,4900.0,4500.0,4900.0,16600],["2016-12-28",4900.0,4900.0,4900.0,4900.0,0],["2016-12-29",4800.0,4900.0,4800.0,4900.0,400],["2016-12-30",4500.0,4800.0,4500.0,4800.0,200],["2017-01-03",4900.0,4900.0,4900.0,4900.0,100],["2017-01-04",4600.0,4900.0,4600.0,4900.0,9400],["2017-01-05",4900.0,4900.0,4900.0,4900.0,0],["2017-01-06",4900.0,4900.0,4900.0,4900.0,0],["2017-01-09",4900.0,4900.0,4900.0,4900.0,0],["2017-01-10",5000.0,5000.0,5000.0,5000.0,100],["2017-01-11",5000.0,5000.0,5000.0,5000.0,0],["2017-01-12",5000.0,5000.0,5000.0,5000.0,0],["2017-01-13",5000.0,5000.0,5000.0,5000.0,0],["2017-01-16",5000.0,5000.0,5000.0,5000.0,0],["2017-01-17",4500.0,4900.0,4500.0,4900.0,2700],["2017-01-18",4900.0,5000.0,4900.0,5000.0,49900],["2017-01-19",5000.0,5000.0,5000.0,5000.0,0],["2017-01-20",4600.0,4700.0,4600.0,4700.0,5000],["2017-01-23",4600.0,4600.0,4600.0,4600.0,5000],["2017-01-24",4600.0,4600.0,4600.0,4600.0,3400],["2017-01-25",4300.0,4900.0,4200.0,4900.0,30600],["2017-02-02",4900.0,4900.0,4900.0,4900.0,0],["2017-02-03",4900.0,4900.0,4900.0,4900.0,1000],["2017-02-06",4900.0,4900.0,4900.0,4900.0,0],["2017-02-07",4900.0,4900.0,4900.0,4900.0,0],["2017-02-08",4900.0,4900.0,4900.0,4900.0,0],["2017-02-09",4600.0,4800.0,4600.0,4800.0,2500],["2017-02-10",4600.0,4900.0,4500.0,4900.0,10200],["2017-02-13",4500.0,4900.0,4500.0,4900.0,1000],["2017-02-14",4900.0,4900.0,4900.0,4900.0,0],["2017-02-15",4600.0,4900.0,4600.0,4900.0,4600],["2017-02-16",4600.0,4600.0,4600.0,4600.0,8500],["2017-02-17",4300.0,4700.0,4300.0,4700.0,200],["2017-02-20",4700.0,4700.0,4700.0,4700.0,0],["2017-02-21",4500.0,4600.0,4500.0,4600.0,20200],["2017-02-22",4600.0,4600.0,4600.0,4600.0,100],["2017-02-23",4600.0,4600.0,4600.0,4600.0,0],["2017-02-24",4500.0,4600.0,4400.0,4600.0,37810],["2017-02-27",4700.0,4700.0,4700.0,4700.0,100],["2017-02-28",4700.0,4700.0,4700.0,4700.0,0],["2017-03-01",4400.0,4600.0,4400.0,4600.0,29600],["2017-03-02",4300.0,4400.0,4200.0,4400.0,28300],["2017-03-03",4300.0,4500.0,4300.0,4500.0,10100],["2017-03-06",4300.0,4300.0,4300.0,4300.0,1100],["2017-03-07",4300.0,4300.0,4300.0,4300.0,13000],["2017-03-08",4300.0,4400.0,4300.0,4300.0,23100],["2017-03-09",4300.0,4400.0,4300.0,4400.0,6000],["2017-03-10",4400.0,4500.0,4300.0,4500.0,6300],["2017-03-13",4200.0,4500.0,4200.0,4500.0,6200],["2017-03-14",4200.0,4400.0,4100.0,4400.0,19900],["2017-03-15",4200.0,4400.0,4200.0,4400.0,17400],["2017-03-16",4300.0,4400.0,4200.0,4400.0,27700],["2017-03-17",4300.0,4400.0,4300.0,4300.0,13200],["2017-03-20",4300.0,4500.0,4300.0,4400.0,15400],["2017-03-21",4800.0,4800.0,4200.0,4400.0,15916],["2017-03-22",4400.0,4500.0,4400.0,4500.0,300],["2017-03-23",4500.0,4500.0,4500.0,4500.0,0],["2017-03-24",4200.0,4500.0,4100.0,4500.0,39144],["2017-03-27",4300.0,4500.0,4300.0,4500.0,9719],["2017-03-28",4500.0,4500.0,4200.0,4500.0,10301],["2017-03-29",4200.0,4400.0,4200.0,4400.0,8900],["2017-03-30",4500.0,4800.0,4500.0,4800.0,49700],["2017-03-31",5100.0,5100.0,4500.0,4900.0,17294],["2017-04-03",4900.0,4900.0,4900.0,4900.0,0],["2017-04-04",4600.0,4900.0,4500.0,4500.0,22908],["2017-04-05",4700.0,4900.0,4400.0,4400.0,5128],["2017-04-07",4300.0,4300.0,4200.0,4300.0,23600],["2017-04-10",4300.0,4300.0,4300.0,4300.0,0],["2017-04-11",4300.0,4300.0,4300.0,4300.0,0],["2017-04-12",4300.0,4300.0,4300.0,4300.0,0],["2017-04-13",4300.0,4300.0,4300.0,4300.0,0],["2017-04-14",4100.0,4400.0,3900.0,4100.0,42200],["2017-04-17",4100.0,4100.0,4100.0,4100.0,0],["2017-04-18",4100.0,4200.0,4100.0,4200.0,200],["2017-04-19",4200.0,4200.0,4200.0,4200.0,0],["2017-04-20",4200.0,4200.0,3900.0,4000.0,15500],["2017-04-21",3900.0,4000.0,3700.0,4000.0,59600],["2017-04-24",4000.0,4000.0,3700.0,3700.0,18300],["2017-04-25",3700.0,3900.0,3700.0,3900.0,3100],["2017-04-26",3700.0,3800.0,3600.0,3800.0,15200],["2017-04-27",3600.0,3700.0,3600.0,3700.0,1408],["2017-04-28",3600.0,3700.0,3600.0,3700.0,1100],["2017-05-03",3600.0,3600.0,3500.0,3600.0,4500],["2017-05-04",3700.0,3900.0,3700.0,3900.0,26800],["2017-05-05",3900.0,3900.0,3900.0,3900.0,0],["2017-05-08",3800.0,3900.0,3700.0,3900.0,4100],["2017-05-09",3700.0,3700.0,3600.0,3700.0,2200],["2017-05-10",3700.0,3800.0,3700.0,3800.0,20100],["2017-05-11",3700.0,3900.0,3700.0,3900.0,22900],["2017-05-12",3700.0,3800.0,3700.0,3800.0,13800],["2017-05-15",3700.0,3700.0,3500.0,3600.0,5200],["2017-05-16",3600.0,3900.0,3600.0,3800.0,19600],["2017-05-17",3800.0,3800.0,3800.0,3800.0,10200],["2017-05-18",3700.0,3800.0,3600.0,3800.0,14600],["2017-05-19",3700.0,3700.0,3600.0,3700.0,11100],["2017-05-22",3700.0,3700.0,3700.0,3700.0,0],["2017-05-23",3600.0,3700.0,3600.0,3700.0,23300],["2017-05-24",3700.0,3800.0,3700.0,3800.0,4200],["2017-05-25",3800.0,3800.0,3800.0,3800.0,0],["2017-05-26",3700.0,3700.0,3500.0,3700.0,23200],["2017-05-29",3700.0,3700.0,3600.0,3700.0,1200],["2017-05-30",3600.0,3700.0,3600.0,3600.0,5600],["2017-05-31",3600.0,3700.0,3600.0,3700.0,3600],["2017-06-01",3600.0,3600.0,3600.0,3600.0,13800],["2017-06-02",3700.0,3900.0,3600.0,3800.0,20800],["2017-06-05",3700.0,3800.0,3700.0,3800.0,8900],["2017-06-06",3700.0,3700.0,3700.0,3700.0,800],["2017-06-07",3600.0,3700.0,3600.0,3700.0,5700],["2017-06-08",3600.0,3600.0,3500.0,3600.0,1746],["2017-06-09",3600.0,3600.0,3600.0,3600.0,1800],["2017-06-12",3600.0,3700.0,3600.0,3700.0,31700],["2017-06-13",3700.0,3800.0,3700.0,3700.0,85000],["2017-06-14",3700.0,3700.0,3700.0,3700.0,0],["2017-06-15",3600.0,3700.0,3600.0,3700.0,3000],["2017-06-16",3600.0,3600.0,3500.0,3600.0,11900],["2017-06-19",3600.0,3700.0,3600.0,3700.0,3800],["2017-06-20",3700.0,3700.0,3500.0,3700.0,2200],["2017-06-21",3500.0,3700.0,3400.0,3700.0,10100],["2017-06-22",3500.0,3500.0,3500.0,3500.0,200],["2017-06-23",3700.0,3700.0,3700.0,3700.0,5200],["2017-06-26",3400.0,3700.0,3400.0,3700.0,1346],["2017-06-27",3500.0,3700.0,3500.0,3700.0,300],["2017-06-28",3400.0,3600.0,3400.0,3600.0,700],["2017-06-29",3500.0,3600.0,3400.0,3600.0,5100],["2017-06-30",3500.0,3600.0,3500.0,3600.0,6200],["2017-07-03",3500.0,3700.0,3500.0,3700.0,32400],["2017-07-04",3600.0,3700.0,3600.0,3700.0,6200],["2017-07-05",3700.0,3700.0,3700.0,3700.0,100],["2017-07-06",3600.0,3700.0,3600.0,3700.0,16500],["2017-07-07",3700.0,3700.0,3600.0,3600.0,16300],["2017-07-10",3500.0,3600.0,3500.0,3600.0,10648],["2017-07-11",3500.0,3600.0,3500.0,3600.0,3630],["2017-07-12",3500.0,3600.0,3500.0,3600.0,8700],["2017-07-13",3500.0,3600.0,3400.0,3600.0,16600],["2017-07-14",3600.0,3600.0,3500.0,3600.0,39300],["2017-07-17",3600.0,3600.0,3600.0,3600.0,100],["2017-07-18",3600.0,3600.0,3600.0,3600.0,0],["2017-07-19",3500.0,3500.0,3400.0,3500.0,10016],["2017-07-20",3500.0,3500.0,3400.0,3500.0,10250],["2017-07-21",3500.0,3600.0,3500.0,3500.0,11800],["2017-07-24",3500.0,3500.0,3400.0,3500.0,23600],["2017-07-25",3400.0,3500.0,3400.0,3500.0,12100],["2017-07-26",3500.0,3500.0,3400.0,3500.0,4800],["2017-07-27",3400.0,3500.0,3400.0,3500.0,1300],["2017-07-28",3400.0,3500.0,3300.0,3400.0,34600],["2017-07-31",3400.0,3500.0,3400.0,3500.0,15200],["2017-08-01",3400.0,3500.0,3400.0,3400.0,61800],["2017-08-02",3400.0,3400.0,3400.0,3400.0,16044],["2017-08-03",3400.0,3500.0,3400.0,3500.0,4800],["2017-08-04",3500.0,3600.0,3500.0,3600.0,11200],["2017-08-07",3600.0,3600.0,3600.0,3600.0,21000],["2017-08-08",3600.0,3600.0,3400.0,3500.0,13700],["2017-08-09",3400.0,3600.0,3400.0,3600.0,26000],["2017-08-10",3600.0,3600.0,3400.0,3600.0,4400],["2017-08-11",3600.0,3700.0,3400.0,3700.0,8800],["2017-08-14",3400.0,3600.0,3400.0,3400.0,307707],["2017-08-15",3500.0,3700.0,3500.0,3600.0,29824],["2017-08-16",3500.0,3600.0,3300.0,3500.0,104600],["2017-08-17",3400.0,3500.0,3300.0,3500.0,174400],["2017-08-18",3500.0,3500.0,3400.0,3500.0,10300],["2017-08-21",3400.0,3500.0,3400.0,3500.0,3000],["2017-08-22",3500.0,3500.0,3500.0,3500.0,100],["2017-08-23",3400.0,3500.0,3200.0,3500.0,2200],["2017-08-24",3300.0,3500.0,3200.0,3500.0,18600],["2017-08-25",3300.0,3300.0,3200.0,3200.0,10300],["2017-08-28",3400.0,3400.0,3400.0,3400.0,200],["2017-08-29",3300.0,3400.0,3300.0,3400.0,3000],["2017-08-30",3400.0,3400.0,3300.0,3300.0,800],["2017-08-31",3200.0,3300.0,3200.0,3300.0,10200],["2017-09-01",3200.0,3300.0,3200.0,3300.0,5640],["2017-09-05",3200.0,3200.0,3100.0,3100.0,20000],["2017-09-06",3000.0,3300.0,3000.0,3300.0,54500],["2017-09-07",3200.0,3200.0,3100.0,3200.0,21510],["2017-09-08",3100.0,3200.0,3100.0,3200.0,3600],["2017-09-11",3100.0,3100.0,3100.0,3100.0,3700],["2017-09-12",3000.0,3200.0,3000.0,3200.0,3900],["2017-09-13",3200.0,3200.0,3200.0,3200.0,0],["2017-09-14",3100.0,3100.0,3100.0,3100.0,13400],["2017-09-15",3200.0,3200.0,2800.0,2800.0,72500],["2017-09-18",3000.0,3000.0,2900.0,3000.0,2800],["2017-09-19",3000.0,3200.0,3000.0,3200.0,400],["2017-09-20",3000.0,3100.0,3000.0,3100.0,20100],["2017-09-21",3100.0,3100.0,3100.0,3100.0,0],["2017-09-22",3000.0,3100.0,3000.0,3100.0,1100],["2017-09-25",3000.0,3100.0,3000.0,3100.0,78593],["2017-09-26",3000.0,3100.0,3000.0,3100.0,1200],["2017-09-27",2900.0,3100.0,2900.0,3100.0,1200],["2017-09-28",2900.0,3100.0,2900.0,3100.0,300],["2017-09-29",2800.0,3000.0,2800.0,3000.0,7600],["2017-10-02",3000.0,3100.0,3000.0,3100.0,1307],["2017-10-03",3000.0,3100.0,3000.0,3100.0,4000],["2017-10-04",3000.0,3100.0,3000.0,3100.0,3100],["2017-10-05",3000.0,3100.0,3000.0,3000.0,5100],["2017-10-06",3000.0,3100.0,3000.0,3100.0,1000],["2017-10-09",3000.0,3100.0,3000.0,3100.0,4900],["2017-10-10",3000.0,3100.0,3000.0,3100.0,1000],["2017-10-11",3000.0,3100.0,3000.0,3100.0,1000],["2017-10-12",3000.0,3100.0,3000.0,3000.0,19200],["2017-10-13",3000.0,3000.0,3000.0,3000.0,1400],["2017-10-16",3000.0,3000.0,3000.0,3000.0,14000],["2017-10-17",3000.0,3300.0,3000.0,3300.0,23800],["2017-10-18",3600.0,3600.0,3600.0,3600.0,14650],["2017-10-19",3900.0,3900.0,3600.0,3700.0,13433],["2017-10-20",3600.0,3600.0,3500.0,3500.0,59200],["2017-10-23",3500.0,3500.0,3200.0,3200.0,10228],["2017-10-24",3000.0,3300.0,3000.0,3300.0,9100],["2017-10-25",3100.0,3300.0,3000.0,3300.0,11400],["2017-10-26",3000.0,3200.0,3000.0,3200.0,300],["2017-10-27",3200.0,3200.0,3200.0,3200.0,27000],["2017-10-30",3000.0,3100.0,3000.0,3000.0,6400],["2017-10-31",3000.0,3200.0,3000.0,3200.0,8200],["2017-11-01",3100.0,3200.0,3100.0,3200.0,53900],["2017-11-02",3100.0,3200.0,3100.0,3200.0,20300],["2017-11-03",3100.0,3200.0,3100.0,3200.0,10948],["2017-11-06",2900.0,3200.0,2900.0,3200.0,400],["2017-11-07",3200.0,3200.0,3200.0,3200.0,0],["2017-11-08",2900.0,3100.0,2900.0,3100.0,6100],["2017-11-09",3200.0,3200.0,3200.0,3200.0,200],["2017-11-10",3100.0,3200.0,3100.0,3200.0,7100],["2017-11-13",3200.0,3300.0,3100.0,3100.0,17000],["2017-11-14",3200.0,3200.0,3100.0,3200.0,5500],["2017-11-15",3200.0,3300.0,3200.0,3200.0,12700],["2017-11-16",3300.0,3500.0,3300.0,3500.0,9110],["2017-11-17",3300.0,3500.0,3200.0,3500.0,10550],["2017-11-20",3500.0,3500.0,3500.0,3500.0,0],["2017-11-21",3200.0,3400.0,3200.0,3400.0,3834],["2017-11-22",3100.0,3100.0,3100.0,3100.0,600],["2017-11-23",3200.0,3300.0,3000.0,3300.0,1500],["2017-11-24",3000.0,3400.0,3000.0,3400.0,1100],["2017-11-27",3500.0,3500.0,3500.0,3500.0,400],["2017-11-28",3500.0,3500.0,3500.0,3500.0,0],["2017-11-29",3200.0,3400.0,3200.0,3400.0,200],["2017-11-30",3200.0,3400.0,3200.0,3400.0,11100],["2017-12-01",3300.0,3300.0,3200.0,3200.0,27200],["2017-12-04",3200.0,3500.0,3200.0,3500.0,600],["2017-12-05",3200.0,3500.0,3200.0,3500.0,9200],["2017-12-06",3200.0,3400.0,3200.0,3400.0,200],["2017-12-07",3100.0,3700.0,3100.0,3700.0,9700],["2017-12-08",3400.0,3600.0,3400.0,3600.0,300],["2017-12-11",3300.0,3500.0,3300.0,3500.0,1200],["2017-12-12",3200.0,3400.0,3200.0,3200.0,500],["2017-12-13",3000.0,3500.0,3000.0,3500.0,320],["2017-12-14",3500.0,3500.0,3500.0,3500.0,0],["2017-12-15",3200.0,3500.0,3200.0,3500.0,20200],["2017-12-18",3500.0,3500.0,3500.0,3500.0,0],["2017-12-19",3500.0,3500.0,3500.0,3500.0,26700],["2017-12-20",3400.0,3500.0,3400.0,3500.0,30300],["2017-12-21",3500.0,3500.0,3500.0,3500.0,11800],["2017-12-22",3500.0,3600.0,3500.0,3600.0,14700],["2017-12-25",3500.0,3700.0,3500.0,3700.0,21400],["2017-12-26",3600.0,3800.0,3600.0,3700.0,10100],["2017-12-27",3700.0,3900.0,3700.0,3700.0,13900],["2017-12-28",3700.0,3800.0,3400.0,3700.0,20900],["2017-12-29",3700.0,3700.0,3700.0,3700.0,0],["2018-01-02",3900.0,3900.0,3600.0,3600.0,9100],["2018-01-03",3900.0,3900.0,3800.0,3800.0,10300],["2018-01-04",3900.0,4000.0,3600.0,3900.0,600],["2018-01-05",3800.0,3800.0,3800.0,3800.0,100],["2018-01-08",3800.0,3800.0,3800.0,3800.0,0],["2018-01-09",3800.0,3800.0,3800.0,3800.0,0],["2018-01-10",3700.0,3700.0,3700.0,3700.0,500],["2018-01-11",3700.0,3700.0,3700.0,3700.0,0],["2018-01-12",3500.0,3800.0,3500.0,3800.0,400],["2018-01-15",3800.0,3800.0,3800.0,3800.0,200],["2018-01-16",3500.0,3700.0,3500.0,3700.0,1700],["2018-01-17",3700.0,3700.0,3700.0,3700.0,0],["2018-01-18",3700.0,3800.0,3700.0,3800.0,6141],["2018-01-19",3700.0,3800.0,3700.0,3700.0,20500],["2018-01-22",3800.0,4000.0,3500.0,4000.0,14100],["2018-01-23",4000.0,4000.0,4000.0,4000.0,8500],["2018-01-24",4000.0,4400.0,4000.0,4400.0,21400],["2018-01-25",4000.0,4700.0,4000.0,4300.0,21108],["2018-01-26",4300.0,4500.0,4000.0,4000.0,8240],["2018-01-29",4000.0,4000.0,3700.0,4000.0,8400],["2018-01-30",4000.0,4100.0,4000.0,4100.0,1300],["2018-01-31",4100.0,4200.0,4000.0,4000.0,20400],["2018-02-01",4000.0,4000.0,3700.0,3700.0,7100],["2018-02-02",3800.0,4000.0,3700.0,3800.0,6700],["2018-02-05",4100.0,4100.0,3800.0,4000.0,3100],["2018-02-06",3600.0,3900.0,3600.0,3900.0,2200],["2018-02-07",3800.0,4000.0,3800.0,4000.0,7040],["2018-02-08",3900.0,4000.0,3900.0,4000.0,1600],["2018-02-09",3900.0,3900.0,3900.0,3900.0,2100],["2018-02-12",3700.0,4200.0,3700.0,4200.0,3100],["2018-02-13",4200.0,4200.0,4200.0,4200.0,0],["2018-02-21",3900.0,4200.0,3900.0,4200.0,6200],["2018-02-22",4200.0,4200.0,4200.0,4200.0,90],["2018-02-23",4000.0,4200.0,4000.0,4200.0,13800],["2018-02-26",4000.0,4100.0,4000.0,4100.0,9100],["2018-02-27",4500.0,4500.0,4000.0,4000.0,3700],["2018-02-28",4100.0,4100.0,4100.0,4100.0,100],["2018-03-01",4100.0,4100.0,4100.0,4100.0,0],["2018-03-02",4000.0,4000.0,3800.0,4000.0,13600],["2018-03-05",4000.0,4000.0,4000.0,4000.0,0],["2018-03-06",3600.0,3600.0,3600.0,3600.0,600],["2018-03-07",3900.0,3900.0,3900.0,3900.0,200],["2018-03-08",3600.0,4200.0,3600.0,4100.0,32900],["2018-03-09",3800.0,3900.0,3700.0,3900.0,17500],["2018-03-12",3600.0,3900.0,3600.0,3900.0,25500],["2018-03-13",3900.0,3900.0,3900.0,3900.0,0],["2018-03-14",3600.0,3700.0,3600.0,3600.0,27500],["2018-03-15",3500.0,3500.0,3500.0,3500.0,2601],["2018-03-16",3300.0,3400.0,3200.0,3200.0,58400],["2018-03-19",3500.0,3500.0,3500.0,3500.0,109],["2018-03-20",3500.0,3500.0,3500.0,3500.0,1],["2018-03-21",3500.0,3500.0,3500.0,3500.0,2000],["2018-03-22",3400.0,3400.0,3400.0,3400.0,15000],["2018-03-23",3400.0,3400.0,3400.0,3400.0,0],["2018-03-26",3600.0,3600.0,3600.0,3600.0,100],["2018-03-27",3300.0,3300.0,3300.0,3300.0,4350],["2018-03-28",3000.0,3600.0,3000.0,3600.0,4530],["2018-03-29",3500.0,3500.0,3400.0,3400.0,4210],["2018-03-30",3100.0,3100.0,3100.0,3100.0,9800],["2018-04-02",3100.0,3400.0,3100.0,3100.0,24200],["2018-04-03",3100.0,3400.0,3100.0,3100.0,5400],["2018-04-04",3100.0,3100.0,3100.0,3100.0,3000],["2018-04-05",2900.0,3200.0,2800.0,3200.0,4300],["2018-04-06",2900.0,3100.0,2900.0,3100.0,5400],["2018-04-09",2800.0,3000.0,2800.0,2900.0,4400],["2018-04-10",2800.0,3000.0,2800.0,3000.0,200],["2018-04-11",2700.0,2700.0,2700.0,2700.0,22200],["2018-04-12",2700.0,2700.0,2500.0,2600.0,23200],["2018-04-13",2500.0,2700.0,2500.0,2600.0,29200],["2018-04-16",2600.0,2800.0,2600.0,2800.0,3200],["2018-04-17",2700.0,2800.0,2700.0,2800.0,300],["2018-04-18",2700.0,2700.0,2700.0,2700.0,6000],["2018-04-19",2700.0,2800.0,2700.0,2800.0,12100],["2018-04-20",2700.0,2700.0,2700.0,2700.0,900],["2018-04-23",2700.0,2700.0,2700.0,2700.0,3500],["2018-04-24",2700.0,2700.0,2700.0,2700.0,0],["2018-04-26",2600.0,2600.0,2600.0,2600.0,1000],["2018-04-27",2700.0,2700.0,2700.0,2700.0,100],["2018-05-02",2500.0,2800.0,2500.0,2800.0,31800],["2018-05-03",2600.0,2600.0,2600.0,2600.0,1700],["2018-05-04",2600.0,2600.0,2600.0,2600.0,100],["2018-05-07",2800.0,2800.0,2800.0,2800.0,100],["2018-05-08",2600.0,2600.0,2600.0,2600.0,16300],["2018-05-09",2400.0,2800.0,2400.0,2800.0,17200],["2018-05-10",2600.0,2800.0,2600.0,2800.0,400],["2018-05-11",3000.0,3000.0,3000.0,3000.0,100],["2018-05-14",3000.0,3000.0,2700.0,2700.0,177600],["2018-05-15",2500.0,2800.0,2500.0,2800.0,14200],["2018-05-16",3000.0,3000.0,3000.0,3000.0,100],["2018-05-17",2900.0,3000.0,2900.0,3000.0,1062800],["2018-05-18",3000.0,3000.0,3000.0,3000.0,0],["2018-05-21",3000.0,3000.0,3000.0,3000.0,0],["2018-05-22",2700.0,3000.0,2700.0,3000.0,1085500],["2018-05-23",3000.0,3000.0,3000.0,3000.0,0],["2018-05-24",3000.0,3000.0,3000.0,3000.0,0],["2018-06-01",3000.0,4000.0,3000.0,4000.0,200],["2018-06-04",3500.0,3500.0,3500.0,3500.0,0],["2018-06-05",3400.0,3400.0,3400.0,3400.0,187500],["2018-06-06",3800.0,3800.0,3800.0,3800.0,500],["2018-06-07",3800.0,3800.0,3800.0,3800.0,0],["2018-06-08",3800.0,3800.0,3800.0,3800.0,0],["2018-06-11",3800.0,3800.0,3800.0,3800.0,0],["2018-06-12",3800.0,3800.0,3800.0,3800.0,0],["2018-06-13",3800.0,3800.0,3800.0,3800.0,0],["2018-06-14",3800.0,3800.0,3800.0,3800.0,0],["2018-06-15",3800.0,3800.0,3800.0,3800.0,0],["2018-06-18",3800.0,3800.0,3800.0,3800.0,0],["2018-06-19",3800.0,3800.0,3800.0,3800.0,0],["2018-06-20",3800.0,3800.0,3800.0,3800.0,0],["2018-06-21",3800.0,3800.0,3800.0,3800.0,0],["2018-06-22",3800.0,3800.0,3800.0,3800.0,0],["2018-06-25",3800.0,3800.0,3800.0,3800.0,0],["2018-06-26",3800.0,3800.0,3800.0,3800.0,0],["2018-06-27",3800.0,3800.0,3800.0,3800.0,0],["2018-06-28",3800.0,3800.0,3800.0,3800.0,0],["2018-06-29",3800.0,3800.0,3800.0,3800.0,0],["2018-07-02",3800.0,3800.0,3800.0,3800.0,0],["2018-07-03",3400.0,3400.0,3400.0,3400.0,2000],["2018-07-04",3800.0,3800.0,3800.0,3800.0,100],["2018-07-05",3700.0,3700.0,3700.0,3700.0,10000],["2018-07-06",3700.0,3700.0,3700.0,3700.0,0],["2018-07-09",3700.0,3700.0,3700.0,3700.0,0],["2018-07-10",3700.0,3700.0,3700.0,3700.0,0],["2018-07-11",3600.0,3600.0,3600.0,3600.0,7000],["2018-07-12",3500.0,3500.0,3500.0,3500.0,7300],["2018-07-13",3500.0,3500.0,3500.0,3500.0,0],["2018-07-16",3000.0,3500.0,3000.0,3500.0,192600],["2018-07-17",3500.0,3500.0,3500.0,3500.0,100],["2018-07-18",3000.0,3400.0,3000.0,3400.0,10700],["2018-07-19",3400.0,3400.0,2900.0,3400.0,55100],["2018-07-20",2900.0,2900.0,2900.0,2900.0,900],["2018-07-23",2500.0,3300.0,2500.0,2500.0,27300],["2018-07-24",2800.0,2800.0,2800.0,2800.0,100],["2018-07-25",3000.0,3000.0,3000.0,3000.0,100],["2018-07-26",3000.0,3000.0,3000.0,3000.0,0],["2018-07-27",3100.0,3100.0,3100.0,3100.0,100],["2018-07-30",3100.0,3100.0,3100.0,3100.0,0],["2018-07-31",3100.0,3100.0,3100.0,3100.0,0],["2018-08-01",3000.0,3000.0,3000.0,3000.0,4000],["2018-08-02",3000.0,3000.0,3000.0,3000.0,0],["2018-08-03",3000.0,3000.0,3000.0,3000.0,0],["2018-08-06",3000.0,3000.0,3000.0,3000.0,0],["2018-08-07",3000.0,3000.0,3000.0,3000.0,0],["2018-08-08",3000.0,3000.0,3000.0,3000.0,0],["2018-08-09",3000.0,3000.0,3000.0,3000.0,0],["2018-08-10",3000.0,3000.0,3000.0,3000.0,0],["2018-08-13",3000.0,3000.0,3000.0,3000.0,0],["2018-08-14",3000.0,3000.0,3000.0,3000.0,0],["2018-08-15",3000.0,3000.0,3000.0,3000.0,0],["2018-08-16",3000.0,3000.0,3000.0,3000.0,0],["2018-08-17",3000.0,3000.0,3000.0,3000.0,0],["2018-08-20",2600.0,3000.0,2600.0,2900.0,10900],["2018-08-21",3200.0,3200.0,2900.0,2900.0,37600],["2018-08-22",3000.0,3000.0,3000.0,3000.0,70000],["2018-08-23",3300.0,3300.0,3300.0,3300.0,100],["2018-08-24",3300.0,3300.0,3300.0,3300.0,0],["2018-08-27",3300.0,3300.0,3300.0,3300.0,0],["2018-08-28",3300.0,3300.0,3300.0,3300.0,0],["2018-08-29",3300.0,3300.0,3300.0,3300.0,0],["2018-08-30",3300.0,3300.0,3300.0,3300.0,0],["2018-08-31",3700.0,3700.0,3200.0,3200.0,200],["2018-09-04",3500.0,3500.0,3500.0,3500.0,0],["2018-09-05",3500.0,3500.0,3500.0,3500.0,0],["2018-09-06",3500.0,3500.0,3500.0,3500.0,0],["2018-09-07",3300.0,3400.0,3300.0,3400.0,6600],["2018-09-10",3400.0,3400.0,3400.0,3400.0,0],["2018-09-11",3000.0,3000.0,3000.0,3000.0,10000],["2018-09-12",3300.0,3300.0,3300.0,3300.0,100],["2018-09-13",3300.0,3300.0,3300.0,3300.0,0],["2018-09-14",3300.0,3300.0,3300.0,3300.0,0],["2018-09-17",3300.0,3300.0,3300.0,3300.0,0],["2018-09-18",3300.0,3300.0,3300.0,3300.0,0],["2018-09-19",3000.0,3000.0,3000.0,3000.0,58600],["2018-09-20",3300.0,3300.0,3300.0,3300.0,100],["2018-09-21",3300.0,3300.0,3300.0,3300.0,0],["2018-09-24",3300.0,3300.0,3300.0,3300.0,0],["2018-09-25",3300.0,3300.0,3300.0,3300.0,0],["2018-09-26",3000.0,3000.0,3000.0,3000.0,4300],["2018-09-27",3300.0,3300.0,3300.0,3300.0,100],["2018-09-28",3300.0,3300.0,3300.0,3300.0,0],["2018-10-01",3300.0,3300.0,3300.0,3300.0,0],["2018-10-02",3300.0,3300.0,3300.0,3300.0,0],["2018-10-03",3200.0,3200.0,3200.0,3200.0,52000],["2018-10-04",3100.0,3100.0,3100.0,3100.0,2000],["2018-10-05",3000.0,3000.0,3000.0,3000.0,1000],["2018-10-08",3300.0,3300.0,3300.0,3300.0,100],["2018-10-09",3000.0,3000.0,3000.0,3000.0,5000],["2018-10-10",3300.0,3300.0,3300.0,3300.0,100],["2018-10-11",3000.0,3000.0,2900.0,3000.0,14900],["2018-10-12",3300.0,3300.0,3300.0,3300.0,100],["2018-10-15",3600.0,3600.0,2900.0,3300.0,500],["2018-10-16",3200.0,3200.0,3200.0,3200.0,0],["2018-10-17",3000.0,3000.0,3000.0,3000.0,2200],["2018-10-18",3000.0,3000.0,3000.0,3000.0,1400],["2018-10-19",3300.0,3300.0,3300.0,3300.0,100],["2018-10-22",3300.0,3300.0,3300.0,3300.0,0],["2018-10-23",3200.0,3300.0,3200.0,3300.0,10000],["2018-10-24",3300.0,3300.0,3300.0,3300.0,100],["2018-10-25",3300.0,3300.0,3300.0,3300.0,0],["2018-10-26",3300.0,3300.0,3300.0,3300.0,0],["2018-10-29",3300.0,3300.0,3300.0,3300.0,0],["2018-10-30",3300.0,3300.0,3300.0,3300.0,0],["2018-10-31",3300.0,3300.0,3300.0,3300.0,0],["2018-11-01",3300.0,3300.0,3300.0,3300.0,0],["2018-11-02",3000.0,3700.0,3000.0,3600.0,88500],["2018-11-05",3300.0,3300.0,3300.0,3300.0,0],["2018-11-06",3700.0,3700.0,3700.0,3700.0,100],["2018-11-07",3900.0,4000.0,3900.0,4000.0,300],["2018-11-08",4000.0,4000.0,4000.0,4000.0,0],["2018-11-09",4000.0,4000.0,4000.0,4000.0,0],["2018-11-12",4000.0,4000.0,4000.0,4000.0,0],["2018-11-13",4000.0,4000.0,4000.0,4000.0,0],["2018-11-14",4000.0,4000.0,4000.0,4000.0,0],["2018-11-15",3900.0,3900.0,3900.0,3900.0,47400],["2018-11-16",3900.0,3900.0,3900.0,3900.0,0],["2018-11-19",3900.0,3900.0,3900.0,3900.0,0],["2018-11-20",3900.0,3900.0,3900.0,3900.0,0],["2018-11-21",3900.0,3900.0,3900.0,3900.0,0],["2018-11-22",3900.0,3900.0,3900.0,3900.0,0],["2018-11-23",3800.0,3800.0,3800.0,3800.0,11200],["2018-11-26",4000.0,4000.0,4000.0,4000.0,100],["2018-11-27",4000.0,4000.0,4000.0,4000.0,0],["2018-11-28",4000.0,4000.0,4000.0,4000.0,0],["2018-11-29",4000.0,4000.0,4000.0,4000.0,0],["2018-11-30",4000.0,4000.0,4000.0,4000.0,0],["2018-12-03",3800.0,3800.0,3800.0,3800.0,26000],["2018-12-04",3800.0,3800.0,3800.0,3800.0,0],["2018-12-05",4000.0,4000.0,4000.0,4000.0,100],["2018-12-06",4000.0,4000.0,4000.0,4000.0,0],["2018-12-07",3500.0,3500.0,3500.0,3500.0,100],["2018-12-10",3800.0,3800.0,3800.0,3800.0,100],["2018-12-11",3900.0,3900.0,3900.0,3900.0,100],["2018-12-12",3900.0,3900.0,3900.0,3900.0,0],["2018-12-13",3900.0,3900.0,3900.0,3900.0,0],["2018-12-14",3900.0,3900.0,3900.0,3900.0,0],["2018-12-17",3900.0,3900.0,3900.0,3900.0,0],["2018-12-18",3400.0,3400.0,3400.0,3400.0,5200],["2018-12-19",3400.0,3400.0,3400.0,3400.0,0],["2018-12-20",3600.0,3600.0,3600.0,3600.0,100],["2018-12-21",3600.0,3600.0,3600.0,3600.0,0],["2018-12-24",3600.0,3600.0,3600.0,3600.0,0],["2018-12-25",3600.0,3600.0,3600.0,3600.0,0],["2018-12-26",3900.0,3900.0,3900.0,3900.0,100],["2018-12-27",3900.0,3900.0,3900.0,3900.0,0],["2018-12-28",3900.0,3900.0,3900.0,3900.0,0],["2019-01-02",3900.0,3900.0,3900.0,3900.0,0],["2019-01-03",3900.0,3900.0,3900.0,3900.0,0],["2019-01-04",3900.0,3900.0,3900.0,3900.0,0],["2019-01-07",3900.0,3900.0,3900.0,3900.0,0],["2019-01-08",3900.0,3900.0,3900.0,3900.0,0],["2019-01-09",3400.0,3400.0,3400.0,3400.0,300],["2019-01-10",3800.0,3800.0,2900.0,3800.0,4700],["2019-01-11",3500.0,3500.0,3500.0,3500.0,0],["2019-01-14",3500.0,3500.0,3500.0,3500.0,0],["2019-01-15",3500.0,3500.0,3500.0,3500.0,0],["2019-01-16",3000.0,3600.0,3000.0,3600.0,1100],["2019-01-17",3500.0,3500.0,3500.0,3500.0,100],["2019-01-18",3500.0,3500.0,3500.0,3500.0,0],["2019-01-21",3500.0,3500.0,3500.0,3500.0,0],["2019-01-22",3500.0,3500.0,3500.0,3500.0,0],["2019-01-23",3500.0,3500.0,3500.0,3500.0,0],["2019-01-24",3600.0,3800.0,3600.0,3800.0,200],["2019-01-25",3700.0,3700.0,3700.0,3700.0,0],["2019-01-28",3700.0,3700.0,3700.0,3700.0,0],["2019-01-29",3700.0,3700.0,3700.0,3700.0,0],["2019-01-30",3700.0,3700.0,3700.0,3700.0,0],["2019-01-31",3800.0,3800.0,3800.0,3800.0,100],["2019-02-01",3800.0,3800.0,3800.0,3800.0,0],["2019-02-11",3800.0,3800.0,3800.0,3800.0,0],["2019-02-12",3800.0,3800.0,3800.0,3800.0,0],["2019-02-13",3800.0,3800.0,3800.0,3800.0,0],["2019-02-14",3800.0,3800.0,3800.0,3800.0,0],["2019-02-15",3800.0,3800.0,3800.0,3800.0,0],["2019-02-18",3800.0,3800.0,3800.0,3800.0,0],["2019-02-19",3800.0,3800.0,3800.0,3800.0,0],["2019-02-20",3800.0,3800.0,3800.0,3800.0,0],["2019-02-21",3800.0,3800.0,3800.0,3800.0,0],["2019-02-22",3300.0,3300.0,3300.0,3300.0,4000],["2019-02-25",3500.0,3500.0,3500.0,3500.0,100],["2019-02-26",3800.0,3800.0,3800.0,3800.0,100],["2019-02-27",3300.0,3500.0,3300.0,3400.0,15400],["2019-02-28",3500.0,3500.0,3500.0,3500.0,100],["2019-03-01",3500.0,3500.0,3500.0,3500.0,13700],["2019-03-04",3800.0,3800.0,3800.0,3800.0,100],["2019-03-05",4000.0,4000.0,4000.0,4000.0,100],["2019-03-06",4000.0,4000.0,4000.0,4000.0,0],["2019-03-07",4000.0,4000.0,4000.0,4000.0,0],["2019-03-08",4000.0,4000.0,4000.0,4000.0,0],["2019-03-11",4000.0,4000.0,4000.0,4000.0,0],["2019-03-12",4000.0,4000.0,4000.0,4000.0,0],["2019-03-13",4000.0,4000.0,4000.0,4000.0,0],["2019-03-14",4000.0,4000.0,4000.0,4000.0,0],["2019-03-15",4000.0,4000.0,4000.0,4000.0,0],["2019-03-18",3800.0,3800.0,3800.0,3800.0,1000],["2019-03-19",3800.0,3800.0,3800.0,3800.0,0],["2019-03-20",3800.0,3800.0,3800.0,3800.0,0],["2019-03-21",3800.0,3800.0,3800.0,3800.0,0],["2019-03-22",3800.0,3800.0,3800.0,3800.0,0],["2019-03-25",3800.0,3800.0,3800.0,3800.0,0],["2019-03-26",3800.0,3800.0,3800.0,3800.0,0],["2019-03-27",4000.0,4000.0,4000.0,4000.0,100],["2019-03-28",4000.0,4000.0,4000.0,4000.0,0],["2019-03-29",4000.0,4000.0,4000.0,4000.0,0],["2019-04-01",4000.0,4000.0,4000.0,4000.0,0],["2019-04-02",3800.0,3900.0,3800.0,3900.0,32200],["2019-04-03",3700.0,3700.0,3700.0,3700.0,3800],["2019-04-04",3900.0,3900.0,3900.0,3900.0,100],["2019-04-05",3700.0,3700.0,3700.0,3700.0,100],["2019-04-08",3700.0,3700.0,3700.0,3700.0,10400],["2019-04-09",3700.0,3700.0,3700.0,3700.0,0],["2019-04-10",3700.0,3700.0,3700.0,3700.0,0],["2019-04-11",3700.0,3700.0,3700.0,3700.0,0],["2019-04-12",3700.0,3700.0,3700.0,3700.0,0],["2019-04-16",3800.0,3800.0,3800.0,3800.0,100],["2019-04-17",3700.0,3700.0,3700.0,3700.0,180000],["2019-04-18",3700.0,3700.0,3700.0,3700.0,0],["2019-04-19",3700.0,3700.0,3700.0,3700.0,0],["2019-04-22",4000.0,4000.0,4000.0,4000.0,100],["2019-04-23",4000.0,4000.0,4000.0,4000.0,0],["2019-04-24",4000.0,4000.0,4000.0,4000.0,0],["2019-04-25",4000.0,4000.0,4000.0,4000.0,0],["2019-04-26",3700.0,3700.0,3700.0,3700.0,100],["2019-05-02",3200.0,3200.0,3200.0,3200.0,500],["2019-05-03",3600.0,3600.0,3600.0,3600.0,100],["2019-05-06",3600.0,3600.0,3600.0,3600.0,0],["2019-05-07",3600.0,3600.0,3600.0,3600.0,0],["2019-05-08",3600.0,3600.0,3600.0,3600.0,0],["2019-05-09",3600.0,3600.0,3600.0,3600.0,0],["2019-05-10",3600.0,3600.0,3600.0,3600.0,0],["2019-05-13",3100.0,3800.0,3100.0,3800.0,1900],["2019-05-14",3700.0,3700.0,3700.0,3700.0,400],["2019-05-15",3700.0,3700.0,3700.0,3700.0,0],["2019-05-16",3700.0,3700.0,3700.0,3700.0,0],["2019-05-17",3700.0,3700.0,3700.0,3700.0,0],["2019-05-20",3700.0,3700.0,3700.0,3700.0,0],["2019-05-21",3700.0,3700.0,3700.0,3700.0,0],["2019-05-22",3700.0,3700.0,3700.0,3700.0,0],["2019-05-23",4000.0,4000.0,4000.0,4000.0,100],["2019-05-24",4000.0,4000.0,4000.0,4000.0,0],["2019-05-27",4000.0,4000.0,4000.0,4000.0,0],["2019-05-28",4000.0,4000.0,4000.0,4000.0,0],["2019-05-29",3400.0,3400.0,3400.0,3400.0,4000],["2019-05-30",3800.0,3800.0,3800.0,3800.0,100],["2019-05-31",3500.0,3800.0,3300.0,3300.0,1600],["2019-06-03",3500.0,3900.0,3500.0,3800.0,1300],["2019-06-04",3800.0,3800.0,3800.0,3800.0,100],["2019-06-05",3800.0,3800.0,3800.0,3800.0,0],["2019-06-06",3800.0,3800.0,3800.0,3800.0,0],["2019-06-07",3800.0,3800.0,3800.0,3800.0,0],["2019-06-10",3800.0,3800.0,3800.0,3800.0,0],["2019-06-11",3800.0,3800.0,3800.0,3800.0,0],["2019-06-12",3800.0,3800.0,3800.0,3800.0,0],["2019-06-13",3800.0,3800.0,3800.0,3800.0,0],["2019-06-14",3800.0,3800.0,3800.0,3800.0,0],["2019-06-17",3800.0,3800.0,3800.0,3800.0,0],["2019-06-18",3800.0,3800.0,3800.0,3800.0,0],["2019-06-19",3800.0,3800.0,3800.0,3800.0,0],["2019-06-20",3800.0,3800.0,3800.0,3800.0,1693100],["2019-06-21",3800.0,3800.0,3800.0,3800.0,0],["2019-06-24",3300.0,3400.0,3300.0,3400.0,199000],["2019-06-25",3600.0,3600.0,3600.0,3600.0,100],["2019-06-26",3600.0,3600.0,3600.0,3600.0,0],["2019-06-27",3700.0,3700.0,3700.0,3700.0,100],["2019-06-28",3400.0,3400.0,3400.0,3400.0,52000],["2019-07-01",3600.0,3900.0,3600.0,3900.0,28200],["2019-07-02",3800.0,3800.0,3800.0,3800.0,0],["2019-07-03",4100.0,4100.0,4100.0,4100.0,100],["2019-07-04",4100.0,4100.0,4100.0,4100.0,0],["2019-07-05",4300.0,4300.0,4300.0,4300.0,100],["2019-07-08",4500.0,4500.0,4500.0,4500.0,100],["2019-07-09",4500.0,4500.0,4500.0,4500.0,53800],["2019-07-10",4500.0,4500.0,4500.0,4500.0,0],["2019-07-11",4500.0,4500.0,4500.0,4500.0,0],["2019-07-12",3900.0,3900.0,3900.0,3900.0,42400],["2019-07-15",4300.0,4300.0,4300.0,4300.0,100],["2019-07-16",4300.0,4300.0,4300.0,4300.0,0],["2019-07-17",4400.0,4400.0,4400.0,4400.0,100],["2019-07-18",4400.0,4400.0,4400.0,4400.0,0],["2019-07-19",4400.0,4400.0,4400.0,4400.0,0],["2019-07-22",4400.0,4400.0,4400.0,4400.0,0],["2019-07-23",4400.0,4400.0,4400.0,4400.0,0],["2019-07-24",4400.0,4400.0,4400.0,4400.0,0],["2019-07-25",4400.0,4400.0,4400.0,4400.0,0],["2019-07-26",4400.0,4400.0,4400.0,4400.0,0],["2019-07-29",4400.0,4400.0,4400.0,4400.0,0],["2019-07-30",4400.0,4400.0,4400.0,4400.0,0],["2019-07-31",4400.0,4400.0,4400.0,4400.0,0],["2019-08-01",4400.0,4400.0,4400.0,4400.0,0],["2019-08-02",4400.0,4400.0,4400.0,4400.0,0],["2019-08-05",4400.0,4400.0,4400.0,4400.0,0],["2019-08-06",4400.0,4400.0,4400.0,4400.0,0],["2019-08-07",4400.0,4400.0,4400.0,4400.0,0],["2019-08-08",4000.0,4000.0,4000.0,4000.0,40000],["2019-08-09",4000.0,4000.0,4000.0,4000.0,0],["2019-08-12",4000.0,4000.0,4000.0,4000.0,0],["2019-08-13",4000.0,4400.0,4000.0,4400.0,500],["2019-08-14",4400.0,4400.0,4400.0,4400.0,100],["2019-08-15",4500.0,4500.0,4500.0,4500.0,100],["2019-08-16",4500.0,4500.0,4500.0,4500.0,0],["2019-08-19",4500.0,4500.0,4500.0,4500.0,0],["2019-08-20",4500.0,4800.0,4500.0,4800.0,28400],["2019-08-21",4700.0,4700.0,4700.0,4700.0,0],["2019-08-22",4000.0,4800.0,4000.0,4800.0,44500],["2019-08-23",4200.0,4200.0,4200.0,4200.0,1976600],["2019-08-26",4700.0,4700.0,4700.0,4700.0,100],["2019-08-27",5000.0,5000.0,5000.0,5000.0,100],["2019-08-28",5000.0,5000.0,5000.0,5000.0,100],["2019-08-29",5000.0,5000.0,4400.0,4500.0,1500],["2019-08-30",4600.0,4600.0,4600.0,4600.0,0],["2019-09-03",4600.0,4600.0,4600.0,4600.0,0],["2019-09-04",5000.0,5000.0,5000.0,5000.0,100],["2019-09-05",5000.0,5000.0,5000.0,5000.0,0],["2019-09-06",5000.0,5000.0,5000.0,5000.0,0],["2019-09-09",5000.0,5000.0,5000.0,5000.0,0],["2019-09-10",5000.0,5000.0,5000.0,5000.0,0],["2019-09-11",5000.0,5000.0,5000.0,5000.0,0],["2019-09-12",5000.0,5000.0,5000.0,5000.0,0],["2019-09-13",5000.0,5000.0,5000.0,5000.0,0],["2019-09-16",5000.0,5000.0,5000.0,5000.0,0],["2019-09-17",5000.0,5000.0,5000.0,5000.0,0],["2019-09-18",5400.0,5400.0,5400.0,5400.0,100],["2019-09-19",5400.0,5400.0,5400.0,5400.0,0],["2019-09-20",6000.0,6000.0,6000.0,6000.0,100],["2019-09-23",6000.0,6000.0,6000.0,6000.0,0],["2019-09-24",6200.0,6200.0,6200.0,6200.0,100],["2019-09-25",6200.0,6200.0,6200.0,6200.0,0],["2019-09-26",6200.0,6200.0,6200.0,6200.0,0],["2019-09-27",6200.0,6200.0,6200.0,6200.0,0],["2019-09-30",6000.0,6000.0,6000.0,6000.0,91500],["2019-10-01",6000.0,6000.0,6000.0,6000.0,0],["2019-10-02",6000.0,6000.0,6000.0,6000.0,0],["2019-10-03",5700.0,5700.0,5700.0,5700.0,33000],["2019-10-04",5600.0,5600.0,5600.0,5600.0,180000],["2019-10-07",5600.0,5600.0,5600.0,5600.0,0],["2019-10-08",5600.0,5600.0,5600.0,5600.0,0],["2019-10-09",5600.0,5600.0,5600.0,5600.0,0],["2019-10-10",5600.0,5600.0,5600.0,5600.0,0],["2019-10-11",5600.0,5600.0,5600.0,5600.0,0],["2019-10-14",5600.0,5600.0,5600.0,5600.0,0],["2019-10-15",5600.0,5600.0,5600.0,5600.0,0],["2019-10-16",5600.0,5600.0,5600.0,5600.0,0],["2019-10-17",5600.0,5600.0,5600.0,5600.0,0],["2019-10-18",5600.0,5600.0,5600.0,5600.0,0],["2019-10-21",5000.0,5000.0,5000.0,5000.0,16600],["2019-10-22",5000.0,5000.0,5000.0,5000.0,0],["2019-10-23",5700.0,5700.0,5700.0,5700.0,200],["2019-10-24",5700.0,5700.0,5700.0,5700.0,0],["2019-10-25",5700.0,5700.0,5700.0,5700.0,0],["2019-10-28",5400.0,5400.0,5400.0,5400.0,10000],["2019-10-29",5400.0,5400.0,5400.0,5400.0,0],["2019-10-30",5200.0,5200.0,5200.0,5200.0,600],["2019-10-31",5200.0,5200.0,5200.0,5200.0,0],["2019-11-01",5000.0,5000.0,5000.0,5000.0,3800],["2019-11-04",5000.0,5000.0,5000.0,5000.0,0],["2019-11-05",4700.0,4700.0,4300.0,4300.0,2100],["2019-11-06",4000.0,4000.0,3700.0,3700.0,14600],["2019-11-07",4200.0,4200.0,4200.0,4200.0,100],["2019-11-08",4300.0,4300.0,4200.0,4200.0,37500],["2019-11-11",4700.0,4700.0,4700.0,4700.0,100],["2019-11-12",4700.0,4700.0,4700.0,4700.0,0],["2019-11-13",4700.0,4700.0,4700.0,4700.0,0],["2019-11-14",4700.0,4700.0,4700.0,4700.0,0],["2019-11-15",4700.0,4700.0,4700.0,4700.0,0],["2019-11-18",4700.0,4700.0,4700.0,4700.0,0],["2019-11-19",4700.0,4700.0,4700.0,4700.0,0],["2019-11-20",4700.0,4700.0,4700.0,4700.0,0],["2019-11-21",4700.0,4700.0,4700.0,4700.0,0],["2019-11-22",4000.0,4000.0,4000.0,4000.0,7000],["2019-11-25",4500.0,4500.0,4500.0,4500.0,100],["2019-11-26",3900.0,3900.0,3900.0,3900.0,22000],["2019-11-27",4400.0,4400.0,4400.0,4400.0,100],["2019-11-28",4400.0,4400.0,4400.0,4400.0,0],["2019-11-29",4400.0,4400.0,4400.0,4400.0,0],["2019-12-02",4400.0,4400.0,4400.0,4400.0,0],["2019-12-03",4400.0,4400.0,4400.0,4400.0,0],["2019-12-04",4400.0,4400.0,4400.0,4400.0,0],["2019-12-05",4400.0,4400.0,4400.0,4400.0,0],["2019-12-06",3800.0,3800.0,3800.0,3800.0,10200],["2019-12-09",3800.0,3800.0,3800.0,3800.0,0],["2019-12-10",3800.0,3800.0,3800.0,3800.0,0],["2019-12-11",3800.0,3800.0,3800.0,3800.0,0],["2019-12-12",3800.0,3800.0,3800.0,3800.0,0],["2019-12-13",3800.0,3800.0,3800.0,3800.0,0],["2019-12-16",4100.0,4100.0,4100.0,4100.0,100],["2019-12-17",4100.0,4100.0,4100.0,4100.0,0],["2019-12-18",4100.0,4100.0,4100.0,4100.0,0],["2019-12-19",4100.0,4100.0,4100.0,4100.0,0],["2019-12-20",4400.0,4400.0,4400.0,4400.0,100],["2019-12-23",4800.0,4800.0,4800.0,4800.0,100],["2019-12-24",5300.0,5300.0,5300.0,5300.0,100],["2019-12-25",5300.0,5300.0,5300.0,5300.0,0],["2019-12-26",5300.0,5300.0,5300.0,5300.0,0],["2019-12-27",5300.0,5300.0,5300.0,5300.0,0],["2019-12-30",5300.0,5300.0,5300.0,5300.0,0],["2019-12-31",5300.0,5300.0,5300.0,5300.0,0],["2020-01-02",5800.0,5800.0,5800.0,5800.0,100],["2020-01-03",5800.0,5800.0,5800.0,5800.0,0],["2020-01-06",5800.0,5800.0,5800.0,5800.0,0],["2020-01-07",5800.0,5800.0,5800.0,5800.0,0],["2020-01-08",5800.0,5800.0,5800.0,5800.0,0],["2020-01-09",5800.0,5800.0,5800.0,5800.0,0],["2020-01-10",5800.0,5800.0,5800.0,5800.0,0],["2020-01-13",5800.0,5800.0,5800.0,5800.0,0],["2020-01-14",5800.0,5800.0,5800.0,5800.0,0],["2020-01-15",5800.0,5800.0,5800.0,5800.0,0],["2020-01-16",5800.0,5800.0,5800.0,5800.0,0],["2020-01-17",5800.0,5800.0,5800.0,5800.0,0],["2020-01-20",5800.0,5800.0,5800.0,5800.0,0],["2020-01-21",5800.0,5800.0,5800.0,5800.0,0],["2020-01-22",5800.0,5800.0,5800.0,5800.0,0],["2020-01-30",5800.0,5800.0,5800.0,5800.0,0],["2020-01-31",5800.0,5800.0,5800.0,5800.0,0],["2020-02-03",5800.0,5800.0,5800.0,5800.0,0],["2020-02-04",5800.0,5800.0,5800.0,5800.0,0],["2020-02-05",5000.0,5000.0,5000.0,5000.0,100],["2020-02-06",5000.0,5000.0,5000.0,5000.0,0],["2020-02-07",4300.0,4300.0,4300.0,4300.0,100],["2020-02-10",4300.0,4300.0,4300.0,4300.0,0],["2020-02-11",3700.0,3700.0,3700.0,3700.0,100],["2020-02-12",3700.0,3700.0,3700.0,3700.0,0],["2020-02-13",4200.0,4200.0,4200.0,4200.0,100],["2020-02-14",4200.0,4200.0,4200.0,4200.0,0],["2020-02-17",4200.0,4200.0,4200.0,4200.0,0],["2020-02-18",4200.0,4200.0,4200.0,4200.0,0],["2020-02-19",3600.0,4200.0,3600.0,4200.0,3100],["2020-02-20",3600.0,3600.0,3600.0,3600.0,0],["2020-02-21",3600.0,3600.0,3600.0,3600.0,0],["2020-02-24",3100.0,3100.0,3100.0,3100.0,3000],["2020-02-25",3100.0,3100.0,3100.0,3100.0,0],["2020-02-26",3100.0,3100.0,3100.0,3100.0,0],["2020-02-27",3100.0,3100.0,3100.0,3100.0,0],["2020-02-28",3500.0,3500.0,3500.0,3500.0,100],["2020-03-02",3500.0,3500.0,3500.0,3500.0,0],["2020-03-03",4000.0,4000.0,4000.0,4000.0,100],["2020-03-04",4000.0,4000.0,4000.0,4000.0,0],["2020-03-05",4000.0,4000.0,4000.0,4000.0,0],["2020-03-06",4600.0,4600.0,4600.0,4600.0,100],["2020-03-09",4600.0,4600.0,4600.0,4600.0,0],["2020-03-10",4000.0,5000.0,4000.0,5000.0,19200],["2020-03-11",5000.0,5000.0,5000.0,5000.0,0],["2020-03-12",5000.0,5000.0,5000.0,5000.0,0],["2020-03-13",4300.0,4300.0,4300.0,4300.0,100],["2020-03-16",3700.0,3700.0,3700.0,3700.0,1000],["2020-03-17",4100.0,4100.0,4100.0,4100.0,100],["2020-03-18",4100.0,4100.0,4100.0,4100.0,0],["2020-03-19",4100.0,4100.0,4100.0,4100.0,0],["2020-03-20",4100.0,4100.0,4100.0,4100.0,0],["2020-03-23",4100.0,4100.0,4100.0,4100.0,0],["2020-03-24",4100.0,4100.0,4100.0,4100.0,0],["2020-03-25",3500.0,3500.0,3500.0,3500.0,6100],["2020-03-26",3000.0,3500.0,3000.0,3500.0,70500],["2020-03-27",2700.0,2800.0,2700.0,2700.0,27800],["2020-03-30",2700.0,3000.0,2600.0,2600.0,28300],["2020-03-31",2800.0,2800.0,2800.0,2800.0,100],["2020-04-01",2800.0,2800.0,2800.0,2800.0,0],["2020-04-03",2800.0,2800.0,2800.0,2800.0,0],["2020-04-06",2800.0,2800.0,2800.0,2800.0,0],["2020-04-07",2800.0,2800.0,2700.0,2800.0,29100],["2020-04-08",2800.0,2800.0,2800.0,2800.0,0],["2020-04-09",2800.0,2800.0,2800.0,2800.0,16000],["2020-04-10",2800.0,2900.0,2800.0,2800.0,107400],["2020-04-13",2800.0,2800.0,2800.0,2800.0,11500],["2020-04-14",2800.0,2800.0,2800.0,2800.0,13900],["2020-04-15",2800.0,2800.0,2800.0,2800.0,0],["2020-04-16",2800.0,2800.0,2800.0,2800.0,0],["2020-04-17",2800.0,2800.0,2800.0,2800.0,0],["2020-04-20",2800.0,2800.0,2800.0,2800.0,100],["2020-04-21",2800.0,2800.0,2800.0,2800.0,0],["2020-04-22",2800.0,2800.0,2800.0,2800.0,3000],["2020-04-23",2800.0,2800.0,2800.0,2800.0,5400],["2020-04-24",2800.0,2800.0,2800.0,2800.0,4000],["2020-04-27",2800.0,2800.0,2800.0,2800.0,6300],["2020-04-28",2800.0,2800.0,2800.0,2800.0,8000],["2020-04-29",2800.0,2800.0,2800.0,2800.0,2500],["2020-05-04",2800.0,2800.0,2800.0,2800.0,12000],["2020-05-05",2800.0,2800.0,2800.0,2800.0,1000],["2020-05-06",2800.0,2800.0,2800.0,2800.0,0],["2020-05-07",2800.0,2800.0,2800.0,2800.0,800],["2020-05-08",2800.0,2800.0,2800.0,2800.0,0],["2020-05-11",2900.0,2900.0,2900.0,2900.0,100],["2020-05-12",2800.0,2800.0,2800.0,2800.0,1200],["2020-05-13",2800.0,2800.0,2800.0,2800.0,7200],["2020-05-14",2800.0,2800.0,2800.0,2800.0,1000],["2020-05-15",2800.0,2800.0,2800.0,2800.0,0],["2020-05-18",2800.0,2800.0,2800.0,2800.0,0],["2020-05-19",2800.0,2800.0,2800.0,2800.0,1500],["2020-05-20",2800.0,2800.0,2800.0,2800.0,0],["2020-05-21",2800.0,2800.0,2800.0,2800.0,0],["2020-05-22",2800.0,3200.0,2800.0,3200.0,140000],["2020-05-25",3100.0,3500.0,3100.0,3200.0,44900],["2020-05-26",3900.0,3900.0,3900.0,3900.0,5000],["2020-05-27",3900.0,3900.0,3900.0,3900.0,0],["2020-05-28",3900.0,3900.0,3900.0,3900.0,0],["2020-05-29",4200.0,4200.0,4200.0,4200.0,100],["2020-06-01",4600.0,4600.0,3600.0,3600.0,8100],["2020-06-02",3400.0,3400.0,3200.0,3200.0,38000],["2020-06-03",3400.0,3400.0,3400.0,3400.0,0],["2020-06-04",3400.0,3400.0,3400.0,3400.0,0],["2020-06-05",3200.0,3300.0,3200.0,3300.0,1000],["2020-06-08",3300.0,3300.0,3300.0,3300.0,0],["2020-06-09",3300.0,3300.0,3300.0,3300.0,0],["2020-06-10",2900.0,2900.0,2900.0,2900.0,1700],["2020-06-11",3000.0,3000.0,3000.0,3000.0,100],["2020-06-12",2900.0,2900.0,2700.0,2900.0,1400],["2020-06-15",2800.0,2800.0,2800.0,2800.0,0],["2020-06-16",2800.0,2800.0,2800.0,2800.0,0],["2020-06-17",2800.0,2800.0,2800.0,2800.0,0],["2020-06-18",2800.0,2800.0,2800.0,2800.0,3900],["2020-06-19",2800.0,2800.0,2800.0,2800.0,0],["2020-06-22",2800.0,2800.0,2800.0,2800.0,0],["2020-06-23",2800.0,2800.0,2800.0,2800.0,1100],["2020-06-24",2800.0,2800.0,2800.0,2800.0,2000],["2020-06-25",2800.0,2800.0,2800.0,2800.0,0],["2020-06-26",2800.0,2800.0,2800.0,2800.0,0],["2020-06-29",2800.0,2800.0,2800.0,2800.0,0],["2020-06-30",2800.0,2800.0,2800.0,2800.0,0],["2020-07-01",2800.0,2800.0,2800.0,2800.0,0],["2020-07-02",2800.0,2800.0,2800.0,2800.0,0],["2020-07-03",2800.0,2800.0,2800.0,2800.0,0],["2020-07-06",2800.0,2800.0,2800.0,2800.0,100],["2020-07-07",2800.0,2800.0,2800.0,2800.0,0],["2020-07-08",2800.0,2800.0,2800.0,2800.0,0],["2020-07-09",2800.0,2800.0,2800.0,2800.0,0],["2020-07-10",2800.0,2800.0,2800.0,2800.0,900],["2020-07-13",2800.0,2800.0,2800.0,2800.0,0],["2020-07-14",2800.0,2800.0,2800.0,2800.0,0],["2020-07-15",2800.0,2800.0,2800.0,2800.0,0],["2020-07-16",3200.0,3200.0,3200.0,3200.0,124400],["2020-07-17",3200.0,3200.0,3200.0,3200.0,0],["2020-07-20",3200.0,3200.0,3200.0,3200.0,0],["2020-07-21",3200.0,3200.0,3200.0,3200.0,0],["2020-07-22",3200.0,3200.0,3200.0,3200.0,0],["2020-07-23",3200.0,3200.0,3200.0,3200.0,0],["2020-07-24",3200.0,3200.0,3200.0,3200.0,0],["2020-07-27",3200.0,3200.0,3200.0,3200.0,0],["2020-07-28",3200.0,3200.0,3200.0,3200.0,0],["2020-07-29",3200.0,3200.0,3200.0,3200.0,0],["2020-07-30",3200.0,3200.0,3200.0,3200.0,0],["2020-07-31",3200.0,3200.0,3200.0,3200.0,0],["2020-08-03",3200.0,3200.0,3200.0,3200.0,0],["2020-08-04",3200.0,3200.0,3200.0,3200.0,0],["2020-08-05",3200.0,3200.0,3200.0,3200.0,1000],["2020-08-06",3200.0,3200.0,3200.0,3200.0,0],["2020-08-07",3200.0,3500.0,3200.0,3500.0,87600],["2020-08-10",3000.0,3000.0,3000.0,3000.0,1000],["2020-08-11",2900.0,2900.0,2900.0,2900.0,100],["2020-08-12",2900.0,2900.0,2900.0,2900.0,0],["2020-08-13",3200.0,3200.0,3200.0,3200.0,151200],["2020-08-14",3200.0,3600.0,3200.0,3600.0,4500],["2020-08-17",3600.0,3600.0,3600.0,3600.0,22400],["2020-08-18",3600.0,3600.0,3600.0,3600.0,36800],["2020-08-19",3600.0,3600.0,3600.0,3600.0,0],["2020-08-20",3100.0,3100.0,3100.0,3100.0,7900],["2020-08-21",3000.0,3000.0,3000.0,3000.0,11400],["2020-08-24",3000.0,3000.0,3000.0,3000.0,0],["2020-08-25",3200.0,3200.0,3200.0,3200.0,8800],["2020-08-26",3300.0,3500.0,3200.0,3200.0,16000],["2020-08-27",3300.0,3300.0,3300.0,3300.0,0],["2020-08-28",3300.0,3300.0,3300.0,3300.0,0],["2020-08-31",3300.0,3300.0,3300.0,3300.0,0],["2020-09-01",3300.0,3300.0,3300.0,3300.0,13600],["2020-09-03",3300.0,3300.0,3300.0,3300.0,0],["2020-09-04",3200.0,3200.0,3100.0,3100.0,23500],["2020-09-07",3000.0,3000.0,3000.0,3000.0,2700],["2020-09-08",3000.0,3000.0,3000.0,3000.0,96300],["2020-09-09",3000.0,3000.0,3000.0,3000.0,52000],["2020-09-10",3000.0,3000.0,3000.0,3000.0,32600],["2020-09-11",3000.0,3000.0,3000.0,3000.0,100],["2020-09-14",3100.0,3100.0,3100.0,3100.0,7200],["2020-09-15",3100.0,3300.0,3100.0,3200.0,15000],["2020-09-16",3600.0,3600.0,3600.0,3600.0,100],["2020-09-17",3700.0,3700.0,3100.0,3100.0,1100],["2020-09-18",3000.0,3300.0,3000.0,3300.0,400],["2020-09-21",3000.0,3000.0,3000.0,3000.0,2500],["2020-09-22",3000.0,3000.0,3000.0,3000.0,0],["2020-09-23",3000.0,3000.0,3000.0,3000.0,8000],["2020-09-24",3000.0,3000.0,3000.0,3000.0,20300],["2020-09-25",3000.0,3000.0,3000.0,3000.0,9000],["2020-09-28",3000.0,3000.0,3000.0,3000.0,0],["2020-09-29",3000.0,3000.0,3000.0,3000.0,4500],["2020-09-30",3000.0,3000.0,3000.0,3000.0,4700],["2020-10-01",3000.0,3000.0,3000.0,3000.0,5800],["2020-10-02",3000.0,3000.0,3000.0,3000.0,11000],["2020-10-05",3000.0,3000.0,3000.0,3000.0,500],["2020-10-06",3000.0,3000.0,3000.0,3000.0,0],["2020-10-07",3000.0,3000.0,3000.0,3000.0,3000],["2020-10-08",3000.0,3000.0,3000.0,3000.0,1600],["2020-10-09",3000.0,3000.0,3000.0,3000.0,0],["2020-10-12",3000.0,3000.0,3000.0,3000.0,0],["2020-10-13",3300.0,3300.0,3300.0,3300.0,100],["2020-10-14",3300.0,3300.0,3000.0,3000.0,8800],["2020-10-15",3000.0,3000.0,3000.0,3000.0,1000],["2020-10-16",3000.0,3000.0,3000.0,3000.0,0],["2020-10-19",3400.0,3400.0,3400.0,3400.0,100],["2020-10-20",3000.0,3000.0,3000.0,3000.0,3000],["2020-10-21",3000.0,3000.0,3000.0,3000.0,8900],["2020-10-22",3200.0,3200.0,3200.0,3200.0,100],["2020-10-23",3200.0,3200.0,3200.0,3200.0,0],["2020-10-26",3200.0,3200.0,3200.0,3200.0,0],["2020-10-27",3100.0,3100.0,3100.0,3100.0,4000],["2020-10-28",3000.0,3000.0,3000.0,3000.0,7800],["2020-10-29",3000.0,3000.0,3000.0,3000.0,2500],["2020-10-30",3000.0,3000.0,3000.0,3000.0,1000],["2020-11-02",3000.0,3000.0,3000.0,3000.0,0],["2020-11-03",3000.0,3000.0,3000.0,3000.0,200],["2020-11-04",3000.0,3000.0,3000.0,3000.0,0],["2020-11-05",3000.0,3000.0,3000.0,3000.0,0],["2020-11-06",3000.0,3000.0,3000.0,3000.0,0],["2020-11-09",3000.0,3000.0,3000.0,3000.0,0],["2020-11-10",3000.0,3000.0,3000.0,3000.0,0],["2020-11-11",3000.0,3000.0,3000.0,3000.0,2000],["2020-11-12",3000.0,3000.0,3000.0,3000.0,0],["2020-11-13",3000.0,3000.0,3000.0,3000.0,0],["2020-11-16",3000.0,3000.0,3000.0,3000.0,8800],["2020-11-17",3000.0,3000.0,3000.0,3000.0,0],["2020-11-18",3000.0,3000.0,3000.0,3000.0,0],["2020-11-19",3000.0,3000.0,3000.0,3000.0,0],["2020-11-20",3000.0,3000.0,3000.0,3000.0,0],["2020-11-23",3000.0,3000.0,3000.0,3000.0,0],["2020-11-24",3000.0,3000.0,3000.0,3000.0,0],["2020-11-25",2600.0,2600.0,2600.0,2600.0,1000],["2020-11-26",2900.0,2900.0,2900.0,2900.0,1500],["2020-11-27",2900.0,2900.0,2900.0,2900.0,0],["2020-11-30",2900.0,2900.0,2900.0,2900.0,0],["2020-12-01",2900.0,2900.0,2900.0,2900.0,0],["2020-12-02",3000.0,3000.0,3000.0,3000.0,500],["2020-12-03",3000.0,3000.0,3000.0,3000.0,2000],["2020-12-04",3000.0,3000.0,3000.0,3000.0,0],["2020-12-07",3000.0,3000.0,3000.0,3000.0,0],["2020-12-08",3000.0,3000.0,3000.0,3000.0,0],["2020-12-09",3000.0,3000.0,3000.0,3000.0,0],["2020-12-10",3000.0,3000.0,3000.0,3000.0,0],["2020-12-11",3000.0,3000.0,3000.0,3000.0,8200],["2020-12-14",3000.0,3000.0,3000.0,3000.0,0],["2020-12-15",3100.0,3200.0,3100.0,3200.0,48300],["2020-12-16",3200.0,3200.0,3200.0,3200.0,0],["2020-12-17",3200.0,3200.0,3200.0,3200.0,0],["2020-12-18",3000.0,3000.0,3000.0,3000.0,3000],["2020-12-21",3000.0,3000.0,3000.0,3000.0,1500],["2020-12-22",3100.0,3100.0,3100.0,3100.0,1000],["2020-12-23",3100.0,3100.0,3100.0,3100.0,0],["2020-12-24",3100.0,3100.0,3100.0,3100.0,0],["2020-12-25",3000.0,3000.0,3000.0,3000.0,1000],["2020-12-28",3000.0,3400.0,3000.0,3400.0,2700],["2020-12-29",3200.0,3200.0,3200.0,3200.0,200],["2020-12-30",3200.0,3200.0,3200.0,3200.0,0],["2020-12-31",3200.0,3200.0,3200.0,3200.0,0],["2021-01-04",3500.0,3600.0,3500.0,3600.0,5300],["2021-01-05",3000.0,3000.0,3000.0,3000.0,300],["2021-01-06",3400.0,3400.0,3400.0,3400.0,300],["2021-01-07",3400.0,3500.0,3000.0,3100.0,5200],["2021-01-08",3100.0,3100.0,2700.0,3000.0,10700],["2021-01-11",2900.0,2900.0,2900.0,2900.0,0],["2021-01-12",3300.0,3300.0,3100.0,3100.0,2900],["2021-01-13",3400.0,3400.0,3000.0,3100.0,1200],["2021-01-14",3100.0,3200.0,3100.0,3200.0,2200],["2021-01-15",3000.0,3100.0,3000.0,3100.0,2300],["2021-01-18",3100.0,3400.0,3100.0,3400.0,4200],["2021-01-19",3500.0,3500.0,3300.0,3500.0,17500],["2021-01-20",3100.0,3100.0,3100.0,3100.0,400],["2021-01-21",3100.0,3100.0,3100.0,3100.0,2500],["2021-01-22",3100.0,3200.0,3100.0,3200.0,3800],["2021-01-25",3100.0,3100.0,3100.0,3100.0,1100],["2021-01-26",3300.0,3500.0,3300.0,3500.0,11700],["2021-01-27",3200.0,3200.0,3100.0,3100.0,700],["2021-01-28",3300.0,3300.0,3200.0,3200.0,11000],["2021-01-29",3300.0,3400.0,3100.0,3100.0,3000],["2021-02-01",3100.0,3100.0,3100.0,3100.0,7700],["2021-02-02",3100.0,3100.0,3100.0,3100.0,800],["2021-02-03",3100.0,3100.0,3100.0,3100.0,0],["2021-02-04",3100.0,3100.0,3100.0,3100.0,0],["2021-02-05",3100.0,3100.0,3100.0,3100.0,0],["2021-02-08",3100.0,3100.0,3100.0,3100.0,5300],["2021-02-09",3100.0,3100.0,3100.0,3100.0,0],["2021-02-17",3100.0,3100.0,3100.0,3100.0,1000],["2021-02-18",3100.0,3100.0,3100.0,3100.0,8000],["2021-02-19",3200.0,3200.0,3200.0,3200.0,1000],["2021-02-22",3200.0,3200.0,3200.0,3200.0,500],["2021-02-23",3400.0,3500.0,3400.0,3400.0,44500],["2021-02-24",3500.0,3800.0,3200.0,3800.0,9100],["2021-02-25",3500.0,3500.0,3500.0,3500.0,0],["2021-02-26",3300.0,3300.0,3300.0,3300.0,100],["2021-03-01",3200.0,3200.0,3200.0,3200.0,3000],["2021-03-02",3200.0,3200.0,3200.0,3200.0,0],["2021-03-03",3200.0,3600.0,3200.0,3600.0,5200],["2021-03-04",3700.0,3700.0,3700.0,3700.0,200],["2021-03-05",4000.0,4000.0,3400.0,3400.0,11500],["2021-03-08",3500.0,4000.0,3500.0,3600.0,21100],["2021-03-09",3600.0,4000.0,3600.0,3600.0,3700],["2021-03-10",3900.0,4400.0,3900.0,4100.0,74500],["2021-03-11",3700.0,3700.0,3700.0,3700.0,200],["2021-03-12",3700.0,4000.0,3700.0,3800.0,8800],["2021-03-15",3700.0,4000.0,3700.0,4000.0,32300],["2021-03-16",4000.0,4000.0,4000.0,4000.0,23500],["2021-03-17",3800.0,4000.0,3800.0,4000.0,9900],["2021-03-18",3800.0,3800.0,3700.0,3700.0,700],["2021-03-19",3700.0,3800.0,3600.0,3800.0,8500],["2021-03-22",3800.0,4100.0,3800.0,4000.0,30000],["2021-03-23",4200.0,4600.0,4200.0,4600.0,154200],["2021-03-24",5100.0,5100.0,4500.0,5100.0,22200],["2021-03-25",5000.0,5000.0,4400.0,4400.0,32100],["2021-03-26",4500.0,5200.0,4300.0,5200.0,24200],["2021-03-29",4400.0,5000.0,4300.0,5000.0,43400],["2021-03-30",4600.0,4700.0,4600.0,4700.0,13000],["2021-03-31",4900.0,5200.0,4300.0,4300.0,5000],["2021-04-01",4500.0,4600.0,4200.0,4600.0,20400],["2021-04-02",4600.0,4600.0,4400.0,4600.0,2300],["2021-04-05",4700.0,5000.0,4700.0,4900.0,7900],["2021-04-06",5200.0,5600.0,5000.0,5600.0,77500],["2021-04-07",6000.0,6000.0,5700.0,5700.0,13600],["2021-04-08",5700.0,5700.0,5600.0,5600.0,9700],["2021-04-09",5600.0,5600.0,5600.0,5600.0,500],["2021-04-12",5400.0,5900.0,5300.0,5900.0,36100],["2021-04-13",5800.0,5800.0,5200.0,5200.0,11100],["2021-04-14",5300.0,6000.0,5300.0,6000.0,17600],["2021-04-15",5700.0,5700.0,5100.0,5200.0,1800],["2021-04-16",5200.0,5200.0,4700.0,4700.0,349700],["2021-04-19",4800.0,4800.0,4400.0,4600.0,6600],["2021-04-20",4700.0,4700.0,4700.0,4700.0,1200],["2021-04-22",4700.0,4900.0,4300.0,4300.0,20000],["2021-04-23",4200.0,4200.0,4200.0,4200.0,2000],["2021-04-26",4600.0,4600.0,4600.0,4600.0,100],["2021-04-27",4200.0,4200.0,4200.0,4200.0,1600],["2021-04-28",4000.0,4200.0,4000.0,4200.0,252100],["2021-04-29",4000.0,4300.0,3600.0,3800.0,16700],["2021-05-04",3800.0,4200.0,3800.0,4000.0,18600],["2021-05-05",4200.0,4600.0,4200.0,4600.0,8000],["2021-05-06",4200.0,4200.0,4200.0,4200.0,2700],["2021-05-07",4400.0,4400.0,4000.0,4100.0,43900],["2021-05-10",4100.0,4700.0,3500.0,4500.0,17600],["2021-05-11",4000.0,4000.0,4000.0,4000.0,2000],["2021-05-12",4400.0,4400.0,3800.0,3800.0,6000],["2021-05-13",4300.0,4400.0,4300.0,4400.0,6100],["2021-05-14",4500.0,4500.0,4200.0,4200.0,2900],["2021-05-17",4400.0,4400.0,4400.0,4400.0,1700],["2021-05-18",4400.0,4400.0,3800.0,4000.0,5300],["2021-05-19",4000.0,4000.0,4000.0,4000.0,100],["2021-05-20",4200.0,4200.0,4200.0,4200.0,100],["2021-05-21",4400.0,4400.0,3700.0,3700.0,17100],["2021-05-24",4200.0,4200.0,3800.0,3800.0,500],["2021-05-25",3900.0,4200.0,3700.0,3800.0,1100],["2021-05-26",4200.0,4200.0,3700.0,3800.0,700],["2021-05-27",4100.0,4100.0,3700.0,3700.0,1100],["2021-05-28",3600.0,3600.0,3600.0,3600.0,5400],["2021-05-31",3600.0,3600.0,3500.0,3500.0,1300],["2021-06-01",3600.0,3600.0,3600.0,3600.0,1700],["2021-06-02",3600.0,3600.0,3600.0,3600.0,1000],["2021-06-03",3600.0,3600.0,3600.0,3600.0,800],["2021-06-04",4100.0,4100.0,3700.0,3700.0,8900],["2021-06-07",3900.0,3900.0,3800.0,3800.0,500],["2021-06-08",4000.0,4300.0,3700.0,3700.0,6600],["2021-06-09",3700.0,3700.0,3700.0,3700.0,11000],["2021-06-10",3900.0,4000.0,3900.0,4000.0,3600],["2021-06-11",4200.0,4200.0,3800.0,3800.0,3400],["2021-06-14",3800.0,3900.0,3800.0,3900.0,6100],["2021-06-15",4000.0,4000.0,4000.0,4000.0,100],["2021-06-16",3700.0,4300.0,3700.0,4200.0,9100],["2021-06-17",3700.0,3700.0,3700.0,3700.0,100],["2021-06-18",4100.0,4100.0,4100.0,4100.0,100],["2021-06-21",4300.0,4300.0,4000.0,4300.0,2900],["2021-06-22",4400.0,4400.0,4400.0,4400.0,100],["2021-06-23",4400.0,4400.0,4400.0,4400.0,0],["2021-06-24",3800.0,4200.0,3800.0,4200.0,2900],["2021-06-25",4300.0,4300.0,4300.0,4300.0,100],["2021-06-28",3800.0,3800.0,3800.0,3800.0,1000],["2021-06-29",4300.0,4300.0,3800.0,3800.0,22100],["2021-06-30",4000.0,4000.0,3900.0,3900.0,1000],["2021-07-01",3900.0,4000.0,3900.0,4000.0,10200],["2021-07-02",4000.0,4100.0,4000.0,4000.0,8300],["2021-07-05",3900.0,4200.0,3900.0,4200.0,27900],["2021-07-06",4000.0,4000.0,4000.0,4000.0,200],["2021-07-07",3900.0,4000.0,3900.0,4000.0,16300],["2021-07-08",3900.0,3900.0,3900.0,3900.0,200],["2021-07-09",3900.0,3900.0,3900.0,3900.0,0],["2021-07-12",3800.0,3900.0,3800.0,3900.0,5100],["2021-07-13",3900.0,3900.0,3900.0,3900.0,2000],["2021-07-14",3900.0,3900.0,3900.0,3900.0,0],["2021-07-15",3900.0,3900.0,3900.0,3900.0,500],["2021-07-16",3800.0,4000.0,3800.0,4000.0,1000],["2021-07-19",3900.0,3900.0,3900.0,3900.0,0],["2021-07-20",3900.0,3900.0,3900.0,3900.0,0],["2021-07-21",4200.0,4200.0,4200.0,4200.0,100],["2021-07-22",4200.0,4200.0,4200.0,4200.0,0],["2021-07-23",4000.0,4100.0,4000.0,4100.0,11000],["2021-07-26",3700.0,3700.0,3700.0,3700.0,3000],["2021-07-27",3700.0,3700.0,3700.0,3700.0,1000],["2021-07-28",3800.0,3800.0,3800.0,3800.0,6200],["2021-07-29",3800.0,3800.0,3800.0,3800.0,1600],["2021-07-30",3800.0,3800.0,3800.0,3800.0,0],["2021-08-02",3800.0,3800.0,3700.0,3700.0,2500],["2021-08-03",4000.0,4000.0,4000.0,4000.0,3000],["2021-08-04",3800.0,3800.0,3800.0,3800.0,300],["2021-08-05",4200.0,4200.0,4200.0,4200.0,100],["2021-08-06",3900.0,3900.0,3900.0,3900.0,3500],["2021-08-09",4200.0,4400.0,3900.0,3900.0,2100],["2021-08-10",4000.0,4000.0,4000.0,4000.0,0],["2021-08-11",4000.0,4000.0,4000.0,4000.0,0],["2021-08-12",3700.0,3700.0,3700.0,3700.0,200],["2021-08-13",3700.0,3700.0,3700.0,3700.0,0],["2021-08-16",3700.0,3700.0,3700.0,3700.0,400],["2021-08-17",4000.0,4000.0,3800.0,3800.0,2600],["2021-08-18",3800.0,3800.0,3800.0,3800.0,200],["2021-08-19",3800.0,3800.0,3800.0,3800.0,0],["2021-08-20",3800.0,3800.0,3800.0,3800.0,0],["2021-08-23",3800.0,3800.0,3800.0,3800.0,5000],["2021-08-24",3800.0,3800.0,3500.0,3500.0,10000],["2021-08-25",3600.0,3600.0,3600.0,3600.0,200],["2021-08-26",3600.0,3600.0,3600.0,3600.0,2000],["2021-08-27",3600.0,3600.0,3600.0,3600.0,0],["2021-08-30",3700.0,3700.0,3700.0,3700.0,1200],["2021-08-31",3700.0,3700.0,3700.0,3700.0,300],["2021-09-01",3700.0,4000.0,3700.0,3900.0,15700],["2021-09-06",4000.0,4300.0,4000.0,4300.0,12000],["2021-09-07",4000.0,4400.0,4000.0,4400.0,7400],["2021-09-08",3800.0,4000.0,3800.0,4000.0,4500],["2021-09-09",4300.0,4300.0,4000.0,4000.0,1100],["2021-09-10",4000.0,4000.0,4000.0,4000.0,100],["2021-09-13",4200.0,4400.0,4200.0,4400.0,12500],["2021-09-14",4300.0,4700.0,4300.0,4500.0,22300],["2021-09-15",4200.0,5000.0,4200.0,4500.0,10400],["2021-09-16",4500.0,4900.0,4500.0,4900.0,112400],["2021-09-17",5200.0,5300.0,4600.0,5000.0,13000],["2021-09-20",4400.0,5300.0,4400.0,5000.0,25300],["2021-09-21",4200.0,5100.0,4200.0,4900.0,26200],["2021-09-22",4700.0,5400.0,4700.0,5400.0,65300],["2021-09-23",6000.0,6200.0,5400.0,5700.0,31300],["2021-09-24",5100.0,6000.0,5000.0,5400.0,55000],["2021-09-27",5200.0,5400.0,4600.0,4800.0,20600],["2021-09-28",4200.0,4900.0,4200.0,4900.0,18300],["2021-09-29",5000.0,5000.0,4800.0,4800.0,9700],["2021-09-30",4400.0,5000.0,4400.0,4700.0,13700],["2021-10-01",4600.0,4800.0,4600.0,4800.0,4000],["2021-10-04",4400.0,4700.0,4400.0,4600.0,45200],["2021-10-05",4400.0,4800.0,4400.0,4700.0,5300],["2021-10-06",5300.0,5300.0,4300.0,4800.0,23600],["2021-10-07",5100.0,5100.0,4600.0,4900.0,35900],["2021-10-08",4700.0,4700.0,4500.0,4500.0,3000],["2021-10-11",4600.0,4800.0,4600.0,4800.0,7600],["2021-10-12",4700.0,5400.0,4700.0,5300.0,53000],["2021-10-13",4700.0,5200.0,4700.0,5200.0,9600],["2021-10-14",4800.0,5500.0,4800.0,5000.0,31200],["2021-10-15",4900.0,5300.0,4900.0,5100.0,21900],["2021-10-18",5000.0,5100.0,5000.0,5100.0,13200],["2021-10-19",4500.0,5200.0,4500.0,5100.0,20600],["2021-10-20",5100.0,5400.0,5100.0,5400.0,31600],["2021-10-21",5500.0,5500.0,5100.0,5500.0,37300],["2021-10-22",5400.0,6000.0,5100.0,5900.0,78400],["2021-10-25",5800.0,5900.0,5500.0,5600.0,27600],["2021-10-26",5100.0,5700.0,5100.0,5700.0,30500],["2021-10-27",5700.0,6300.0,5600.0,6300.0,92300],["2021-10-28",6300.0,6800.0,6200.0,6700.0,33700],["2021-10-29",6600.0,7000.0,6300.0,6800.0,31900],["2021-11-01",6300.0,7300.0,6300.0,6400.0,32000],["2021-11-02",7000.0,7000.0,5900.0,7000.0,73200],["2021-11-03",7000.0,7000.0,6700.0,6700.0,103200],["2021-11-04",6100.0,6900.0,6100.0,6700.0,22600],["2021-11-05",6500.0,6600.0,6400.0,6600.0,53500],["2021-11-08",6800.0,6800.0,6300.0,6600.0,47900],["2021-11-09",5800.0,6700.0,5800.0,6600.0,32900],["2021-11-10",6600.0,6600.0,6400.0,6500.0,9700],["2021-11-11",5800.0,7200.0,5800.0,7100.0,70300],["2021-11-12",7200.0,7800.0,7200.0,7800.0,59900],["2021-11-15",8500.0,8700.0,8500.0,8700.0,12800],["2021-11-16",10000.0,10000.0,9900.0,10000.0,392200],["2021-11-17",11000.0,11000.0,9400.0,9900.0,110900],["2021-11-18",9900.0,11600.0,9400.0,11600.0,88000],["2021-11-19",12300.0,12400.0,12300.0,12400.0,240200],["2021-11-22",14200.0,14200.0,10600.0,10800.0,188600],["2021-11-23",10300.0,10300.0,9300.0,10300.0,52600],["2021-11-24",11000.0,11300.0,10100.0,10600.0,69800],["2021-11-25",10700.0,11000.0,10400.0,10500.0,90000],["2021-11-26",11300.0,11300.0,9300.0,10100.0,51200],["2021-11-29",8500.0,10200.0,8500.0,10200.0,54600],["2021-11-30",10900.0,10900.0,9900.0,10000.0,30800],["2021-12-01",10800.0,10800.0,9400.0,9700.0,82200],["2021-12-02",8800.0,10200.0,8800.0,10000.0,48600],["2021-12-03",10000.0,10600.0,9900.0,10200.0,73700],["2021-12-06",10100.0,10100.0,9500.0,9500.0,25900],["2021-12-07",9600.0,9600.0,9000.0,9400.0,73600],["2021-12-08",9400.0,9400.0,9100.0,9100.0,32000],["2021-12-09",9200.0,9300.0,8600.0,9000.0,43900],["2021-12-10",9000.0,9000.0,8600.0,8800.0,24600],["2021-12-13",8900.0,9300.0,8500.0,8900.0,66000],["2021-12-14",9300.0,9300.0,8500.0,8700.0,27000],["2021-12-15",9200.0,9200.0,8500.0,8500.0,38700],["2021-12-16",8500.0,8500.0,8100.0,8200.0,74600],["2021-12-17",8300.0,8300.0,8000.0,8300.0,37800],["2021-12-20",8300.0,8300.0,7700.0,8000.0,60000],["2021-12-21",7900.0,8200.0,7800.0,8000.0,45100],["2021-12-22",8000.0,9200.0,7800.0,9100.0,93800],["2021-12-23",8900.0,9600.0,8900.0,9500.0,65100],["2021-12-24",9400.0,9400.0,8700.0,8900.0,36300],["2021-12-27",9000.0,9000.0,8300.0,8600.0,24500],["2021-12-28",9000.0,9000.0,8600.0,8600.0,55500],["2021-12-29",8100.0,8700.0,8100.0,8600.0,44300],["2021-12-30",8800.0,9000.0,8600.0,8800.0,21600],["2021-12-31",9100.0,9100.0,8300.0,8700.0,7900],["2022-01-04",8800.0,8800.0,8500.0,8500.0,8000],["2022-01-05",7500.0,8800.0,7500.0,8600.0,8400],["2022-01-06",7900.0,8800.0,7400.0,8500.0,33000],["2022-01-07",8500.0,9100.0,8300.0,9000.0,98200],["2022-01-10",9000.0,10200.0,9000.0,10200.0,160900],["2022-01-11",10100.0,10300.0,9500.0,10100.0,105500],["2022-01-12",10000.0,10200.0,9200.0,9800.0,50900],["2022-01-13",9900.0,9900.0,8600.0,8900.0,72400],["2022-01-14",8500.0,9300.0,8500.0,8500.0,20400],["2022-01-17",10000.0,10000.0,8500.0,9000.0,2900],["2022-01-18",7900.0,8000.0,7600.0,8000.0,32100],["2022-01-19",7500.0,7900.0,7500.0,7900.0,4500],["2022-01-20",8600.0,8600.0,6800.0,8400.0,8700],["2022-01-21",9000.0,9000.0,7500.0,8600.0,13500],["2022-01-24",8800.0,9700.0,8000.0,8200.0,13100],["2022-01-25",8700.0,8700.0,7800.0,7900.0,31600],["2022-01-26",8600.0,8600.0,7800.0,7800.0,22800],["2022-01-27",8400.0,8400.0,7200.0,7400.0,7300],["2022-01-28",7400.0,7900.0,7400.0,7900.0,7200],["2022-02-07",7900.0,7900.0,7900.0,7900.0,8100],["2022-02-08",7900.0,7900.0,7800.0,7800.0,400],["2022-02-09",8000.0,8600.0,7500.0,7500.0,10800],["2022-02-10",8000.0,8000.0,7600.0,7600.0,2000],["2022-02-11",8000.0,8000.0,7500.0,7700.0,8300],["2022-02-14",7600.0,7600.0,7300.0,7300.0,6700],["2022-02-15",7100.0,7700.0,7100.0,7200.0,9700],["2022-02-16",7700.0,7800.0,7500.0,7800.0,10400],["2022-02-17",7000.0,7900.0,7000.0,7900.0,8800],["2022-02-18",7300.0,7700.0,7300.0,7600.0,1100],["2022-02-21",7600.0,7800.0,7300.0,7600.0,8400],["2022-02-22",7600.0,7600.0,7100.0,7500.0,41400],["2022-02-23",7500.0,7500.0,7500.0,7500.0,3200],["2022-02-24",7400.0,7400.0,7100.0,7200.0,7000],["2022-02-25",7200.0,7500.0,7200.0,7300.0,6900],["2022-02-28",7400.0,7500.0,7300.0,7500.0,22600],["2022-03-01",7600.0,8000.0,7600.0,8000.0,35400],["2022-03-02",8000.0,8000.0,7500.0,7600.0,2100],["2022-03-03",7600.0,7800.0,7500.0,7600.0,22700],["2022-03-04",7600.0,8200.0,7600.0,8200.0,82100],["2022-03-07",8200.0,8700.0,8000.0,8200.0,16400],["2022-03-08",7600.0,8400.0,7600.0,8000.0,39900],["2022-03-09",7800.0,8000.0,7700.0,8000.0,19700],["2022-03-10",8300.0,8900.0,7800.0,8900.0,106000],["2022-03-11",8900.0,9100.0,8400.0,8900.0,67400],["2022-03-14",8800.0,8800.0,8400.0,8600.0,23700],["2022-03-15",8200.0,8900.0,8200.0,8700.0,13500],["2022-03-16",8400.0,8800.0,8400.0,8700.0,40100],["2022-03-17",8700.0,8800.0,8500.0,8800.0,19100],["2022-03-18",8600.0,9400.0,8600.0,8800.0,45400],["2022-03-21",8900.0,9100.0,8800.0,8800.0,41600],["2022-03-22",9000.0,9000.0,8700.0,8700.0,31400],["2022-03-23",8700.0,8800.0,8600.0,8800.0,42200],["2022-03-24",8700.0,8900.0,8600.0,8900.0,9600],["2022-03-25",8800.0,8900.0,8700.0,8800.0,31500],["2022-03-28",8800.0,8800.0,8400.0,8600.0,29400],["2022-03-29",8500.0,8800.0,8500.0,8800.0,18800],["2022-03-30",8600.0,8600.0,8500.0,8500.0,11900],["2022-03-31",8500.0,8500.0,7500.0,8000.0,37200],["2022-04-01",8000.0,8200.0,8000.0,8200.0,14200],["2022-04-04",8000.0,8000.0,7900.0,8000.0,6100],["2022-04-05",7800.0,8000.0,7800.0,8000.0,5800],["2022-04-06",7900.0,7900.0,7700.0,7700.0,35200],["2022-04-07",7700.0,7700.0,7500.0,7500.0,9400],["2022-04-08",7600.0,7600.0,7400.0,7400.0,16900],["2022-04-12",7500.0,7500.0,7200.0,7300.0,21900],["2022-04-13",7200.0,7200.0,7000.0,7100.0,21300],["2022-04-14",7200.0,7400.0,7200.0,7300.0,12300],["2022-04-15",7400.0,7400.0,7100.0,7300.0,4600],["2022-04-18",6600.0,6800.0,6600.0,6700.0,9300],["2022-04-19",5800.0,6700.0,5800.0,6100.0,24100],["2022-04-20",6200.0,6200.0,5600.0,6000.0,51500],["2022-04-21",5800.0,5900.0,5300.0,5300.0,50000],["2022-04-22",5100.0,6000.0,5100.0,5400.0,10300],["2022-04-25",5600.0,5600.0,5500.0,5500.0,18900],["2022-04-26",5400.0,5700.0,5300.0,5700.0,10700],["2022-04-27",5900.0,5900.0,5500.0,5500.0,11100],["2022-04-28",6000.0,6100.0,5800.0,5800.0,19200],["2022-04-29",5900.0,6000.0,5900.0,5900.0,2800],["2022-05-04",5900.0,5900.0,5800.0,5800.0,600],["2022-05-05",5800.0,5800.0,5400.0,5600.0,14200],["2022-05-06",5800.0,5800.0,5800.0,5800.0,1100],["2022-05-09",5400.0,5400.0,5400.0,5400.0,48900],["2022-05-10",5400.0,5400.0,5400.0,5400.0,0],["2022-05-11",5500.0,5700.0,5400.0,5400.0,6600],["2022-05-12",6000.0,6100.0,5600.0,5600.0,4100],["2022-05-13",5400.0,5400.0,5400.0,5400.0,14300],["2022-05-16",5300.0,5400.0,5300.0,5400.0,4800],["2022-05-17",5400.0,5500.0,5300.0,5500.0,16000],["2022-05-18",5400.0,5400.0,5400.0,5400.0,100],["2022-05-19",5400.0,5900.0,5400.0,5500.0,4000],["2022-05-20",5800.0,5800.0,5800.0,5800.0,100],["2022-05-23",5500.0,5600.0,5500.0,5600.0,7000],["2022-05-24",5300.0,5300.0,5300.0,5300.0,1400],["2022-05-25",5300.0,5600.0,5300.0,5600.0,1600],["2022-05-26",5800.0,5900.0,5700.0,5700.0,3200],["2022-05-27",5500.0,6000.0,5500.0,5900.0,2300],["2022-05-30",5600.0,5600.0,5600.0,5600.0,5100],["2022-05-31",5600.0,5600.0,5600.0,5600.0,500],["2022-06-01",5500.0,5600.0,5500.0,5600.0,5400],["2022-06-02",5500.0,5500.0,5500.0,5500.0,8100],["2022-06-03",5500.0,5500.0,5500.0,5500.0,4100],["2022-06-06",5500.0,5500.0,5500.0,5500.0,19100],["2022-06-07",5500.0,5500.0,5500.0,5500.0,10700],["2022-06-08",5400.0,5400.0,5400.0,5400.0,1200],["2022-06-09",5700.0,5900.0,5700.0,5900.0,200],["2022-06-10",5800.0,5800.0,5800.0,5800.0,0],["2022-06-13",5800.0,5800.0,5800.0,5800.0,0],["2022-06-14",5800.0,5800.0,5800.0,5800.0,0],["2022-06-15",5800.0,5800.0,5800.0,5800.0,0],["2022-06-16",5800.0,5800.0,5800.0,5800.0,0],["2022-06-17",5200.0,5300.0,5200.0,5200.0,1800],["2022-06-20",5200.0,5200.0,5200.0,5200.0,0],["2022-06-21",5100.0,5100.0,5100.0,5100.0,3900],["2022-06-22",5100.0,5100.0,5000.0,5000.0,800],["2022-06-23",5000.0,5000.0,5000.0,5000.0,1000],["2022-06-24",5000.0,5000.0,5000.0,5000.0,800],["2022-06-27",5000.0,5000.0,5000.0,5000.0,4000],["2022-06-28",5000.0,5000.0,5000.0,5000.0,2000],["2022-06-29",5000.0,5000.0,5000.0,5000.0,4000],["2022-06-30",5000.0,5000.0,5000.0,5000.0,25300],["2022-07-01",5000.0,5000.0,5000.0,5000.0,300],["2022-07-04",5200.0,5200.0,4800.0,5100.0,21300],["2022-07-05",4800.0,5000.0,4800.0,5000.0,200],["2022-07-06",4800.0,4800.0,4800.0,4800.0,2800],["2022-07-07",4800.0,4800.0,4800.0,4800.0,6000],["2022-07-08",4800.0,4800.0,4800.0,4800.0,100],["2022-07-11",4700.0,4700.0,4700.0,4700.0,1900],["2022-07-12",5000.0,5000.0,5000.0,5000.0,100],["2022-07-13",5000.0,5000.0,5000.0,5000.0,0],["2022-07-14",5000.0,5000.0,5000.0,5000.0,2700],["2022-07-15",5000.0,5000.0,5000.0,5000.0,0],["2022-07-18",5000.0,5000.0,5000.0,5000.0,500],["2022-07-19",5000.0,5000.0,5000.0,5000.0,0],["2022-07-20",4700.0,4900.0,4700.0,4900.0,1500],["2022-07-21",4800.0,4900.0,4800.0,4800.0,4000],["2022-07-22",4800.0,4800.0,4800.0,4800.0,5400],["2022-07-25",5400.0,5400.0,4500.0,4900.0,800],["2022-07-26",4700.0,5000.0,4500.0,5000.0,2900],["2022-07-27",5200.0,5200.0,4500.0,4500.0,400],["2022-07-28",4600.0,4900.0,4600.0,4900.0,1700],["2022-07-29",5000.0,5000.0,4500.0,5000.0,1900],["2022-08-01",5500.0,5500.0,5000.0,5000.0,1100],["2022-08-02",5000.0,5100.0,5000.0,5100.0,2600],["2022-08-03",4600.0,5000.0,4600.0,5000.0,4600],["2022-08-04",4700.0,4700.0,4600.0,4600.0,13800],["2022-08-05",5000.0,5000.0,5000.0,5000.0,100],["2022-08-08",5000.0,5000.0,5000.0,5000.0,0],["2022-08-09",5000.0,5200.0,5000.0,5100.0,7800],["2022-08-10",5000.0,5000.0,5000.0,5000.0,1000],["2022-08-11",5000.0,5000.0,5000.0,5000.0,100],["2022-08-12",4600.0,5500.0,4600.0,5500.0,7200],["2022-08-15",5200.0,5300.0,5000.0,5000.0,108600],["2022-08-16",5200.0,5200.0,4600.0,5100.0,12900],["2022-08-17",4900.0,4900.0,4900.0,4900.0,1000],["2022-08-18",4900.0,4900.0,4900.0,4900.0,11500],["2022-08-19",4900.0,4900.0,4900.0,4900.0,2900],["2022-08-22",4900.0,5000.0,4900.0,5000.0,9800],["2022-08-23",4900.0,4900.0,4900.0,4900.0,200],["2022-08-24",4900.0,4900.0,4900.0,4900.0,600],["2022-08-25",4900.0,4900.0,4900.0,4900.0,1300],["2022-08-26",4900.0,4900.0,4900.0,4900.0,12600],["2022-08-29",4900.0,4900.0,4900.0,4900.0,5000],["2022-08-30",4300.0,5000.0,4300.0,5000.0,900],["2022-08-31",5000.0,5000.0,5000.0,5000.0,27000],["2022-09-05",4900.0,4900.0,4900.0,4900.0,7600],["2022-09-06",5600.0,5600.0,4900.0,4900.0,3300],["2022-09-07",4900.0,4900.0,4900.0,4900.0,7500],["2022-09-08",4900.0,4900.0,4900.0,4900.0,7100],["2022-09-09",5100.0,5100.0,5100.0,5100.0,100],["2022-09-12",4900.0,5100.0,4900.0,5100.0,600],["2022-09-13",5100.0,5100.0,5100.0,5100.0,0],["2022-09-14",5100.0,5100.0,5100.0,5100.0,0],["2022-09-15",5000.0,5000.0,5000.0,5000.0,100],["2022-09-16",5200.0,5200.0,5200.0,5200.0,100],["2022-09-19",5200.0,5200.0,5200.0,5200.0,0],["2022-09-20",4800.0,4800.0,4800.0,4800.0,5500],["2022-09-21",4800.0,4800.0,4800.0,4800.0,5000],["2022-09-22",5200.0,5200.0,5200.0,5200.0,3000],["2022-09-23",5200.0,5200.0,5200.0,5200.0,0],["2022-09-26",4800.0,4800.0,4800.0,4800.0,7800],["2022-09-27",4800.0,4800.0,4800.0,4800.0,1200],["2022-09-28",4500.0,4500.0,4500.0,4500.0,900],["2022-09-29",4500.0,4500.0,4500.0,4500.0,21500],["2022-09-30",4500.0,4500.0,4500.0,4500.0,8300],["2022-10-03",4500.0,4500.0,4500.0,4500.0,7900],["2022-10-04",4500.0,4500.0,4500.0,4500.0,0],["2022-10-05",4500.0,4500.0,4500.0,4500.0,0],["2022-10-06",4500.0,4500.0,4500.0,4500.0,100],["2022-10-07",4500.0,4500.0,4500.0,4500.0,11600],["2022-10-10",4500.0,4500.0,4500.0,4500.0,0],["2022-10-11",4500.0,4500.0,4500.0,4500.0,100],["2022-10-12",4500.0,4500.0,4500.0,4500.0,0],["2022-10-13",4500.0,4500.0,4500.0,4500.0,200],["2022-10-14",4500.0,4500.0,4500.0,4500.0,0],["2022-10-17",4500.0,4500.0,4500.0,4500.0,100],["2022-10-18",4500.0,4500.0,4500.0,4500.0,0],["2022-10-19",5000.0,5000.0,4000.0,4000.0,200],["2022-10-20",4500.0,4500.0,4500.0,4500.0,0],["2022-10-21",4500.0,4500.0,4500.0,4500.0,3000],["2022-10-24",4500.0,4500.0,4500.0,4500.0,100],["2022-10-25",4500.0,4500.0,4400.0,4400.0,4000],["2022-10-26",4500.0,4500.0,4500.0,4500.0,27600],["2022-10-27",4500.0,4900.0,4500.0,4900.0,4900],["2022-10-28",4600.0,4600.0,4600.0,4600.0,0],["2022-10-31",4600.0,4600.0,4600.0,4600.0,0],["2022-11-01",4500.0,4500.0,4500.0,4500.0,11000],["2022-11-02",4500.0,4500.0,4500.0,4500.0,10400],["2022-11-03",4500.0,4500.0,4500.0,4500.0,0],["2022-11-04",4500.0,4500.0,4500.0,4500.0,20100],["2022-11-07",4500.0,4500.0,4500.0,4500.0,33500],["2022-11-08",4500.0,4500.0,4500.0,4500.0,2000],["2022-11-09",4500.0,4500.0,4500.0,4500.0,21000],["2022-11-10",4500.0,4500.0,4500.0,4500.0,14100],["2022-11-11",4500.0,4500.0,4500.0,4500.0,7200],["2022-11-14",4500.0,4500.0,4500.0,4500.0,31000],["2022-11-15",4500.0,4500.0,4000.0,4000.0,103000],["2022-11-16",3900.0,4100.0,3900.0,4100.0,9100],["2022-11-17",4400.0,4400.0,4400.0,4400.0,100],["2022-11-18",4400.0,5000.0,4400.0,5000.0,200],["2022-11-21",4700.0,4700.0,4700.0,4700.0,0],["2022-11-22",5000.0,5000.0,5000.0,5000.0,100],["2022-11-23",4300.0,4300.0,4300.0,4300.0,100],["2022-11-24",4800.0,4800.0,4800.0,4800.0,100],["2022-11-25",4800.0,4800.0,4100.0,4800.0,3100],["2022-11-28",4200.0,4200.0,4200.0,4200.0,300],["2022-11-29",4500.0,4500.0,4500.0,4500.0,100],["2022-11-30",4500.0,4500.0,4500.0,4500.0,0],["2022-12-01",4100.0,4400.0,4100.0,4400.0,22600],["2022-12-02",4100.0,4100.0,4100.0,4100.0,11700],["2022-12-05",4100.0,4100.0,4100.0,4100.0,0],["2022-12-06",4100.0,4100.0,4100.0,4100.0,100],["2022-12-07",4100.0,4100.0,4100.0,4100.0,0],["2022-12-08",4100.0,4100.0,4100.0,4100.0,0],["2022-12-09",4100.0,4100.0,4100.0,4100.0,2100],["2022-12-12",4100.0,4100.0,4100.0,4100.0,0],["2022-12-13",4100.0,4100.0,4100.0,4100.0,0],["2022-12-14",4100.0,4100.0,4100.0,4100.0,0],["2022-12-15",4100.0,4100.0,4100.0,4100.0,0],["2022-12-16",4100.0,4100.0,4100.0,4100.0,0],["2022-12-19",4100.0,4100.0,4100.0,4100.0,200],["2022-12-20",4100.0,4100.0,4100.0,4100.0,0],["2022-12-21",4100.0,4100.0,4100.0,4100.0,0],["2022-12-22",4100.0,4100.0,4100.0,4100.0,0],["2022-12-23",4100.0,4100.0,4100.0,4100.0,0],["2022-12-26",4100.0,4100.0,4100.0,4100.0,0],["2022-12-27",4100.0,4100.0,4100.0,4100.0,0],["2022-12-28",4100.0,4100.0,4100.0,4100.0,0],["2022-12-29",4100.0,4100.0,4100.0,4100.0,0],["2022-12-30",4100.0,4100.0,4100.0,4100.0,0],["2023-01-03",4700.0,4700.0,4100.0,4100.0,10100],["2023-01-04",4100.0,4100.0,4100.0,4100.0,600],["2023-01-05",4100.0,4100.0,4100.0,4100.0,0],["2023-01-06",4100.0,4100.0,4100.0,4100.0,0],["2023-01-09",4100.0,4100.0,4100.0,4100.0,0],["2023-01-10",4100.0,4100.0,4100.0,4100.0,0],["2023-01-11",4100.0,4100.0,4100.0,4100.0,0],["2023-01-12",4100.0,4100.0,4100.0,4100.0,0],["2023-01-13",4100.0,4100.0,4100.0,4100.0,0],["2023-01-16",4100.0,4100.0,4100.0,4100.0,2000],["2023-01-17",4100.0,4100.0,4100.0,4100.0,0],["2023-01-18",4100.0,4100.0,4100.0,4100.0,0],["2023-01-19",4100.0,4100.0,4100.0,4100.0,0],["2023-01-27",4100.0,4100.0,4100.0,4100.0,0],["2023-01-30",4100.0,4100.0,4100.0,4100.0,0],["2023-01-31",4100.0,4100.0,4100.0,4100.0,0],["2023-02-01",4100.0,4700.0,4100.0,4700.0,2600],["2023-02-02",4100.0,4100.0,4100.0,4100.0,0],["2023-02-03",4100.0,4100.0,4100.0,4100.0,0],["2023-02-06",4200.0,4200.0,4200.0,4200.0,2900],["2023-02-07",4200.0,4200.0,4200.0,4200.0,0],["2023-02-08",4200.0,4200.0,4200.0,4200.0,0],["2023-02-09",4200.0,4200.0,4200.0,4200.0,0],["2023-02-10",4200.0,4200.0,4200.0,4200.0,0],["2023-02-13",4100.0,4100.0,4100.0,4100.0,12000],["2023-02-14",4100.0,4100.0,4100.0,4100.0,0],["2023-02-15",4100.0,4100.0,4100.0,4100.0,0],["2023-02-16",4100.0,4100.0,4100.0,4100.0,1500],["2023-02-17",4100.0,4100.0,4100.0,4100.0,0],["2023-02-20",4100.0,4100.0,4100.0,4100.0,0],["2023-02-21",4100.0,4100.0,4100.0,4100.0,0],["2023-02-22",4100.0,4100.0,4100.0,4100.0,0],["2023-02-23",4100.0,4100.0,4100.0,4100.0,300],["2023-02-24",4100.0,4100.0,4100.0,4100.0,0],["2023-02-27",4100.0,4100.0,4100.0,4100.0,10000],["2023-02-28",4100.0,4100.0,4100.0,4100.0,0],["2023-03-01",4700.0,4700.0,3500.0,4100.0,2100],["2023-03-02",4100.0,4100.0,4100.0,4100.0,0],["2023-03-03",4100.0,4100.0,4100.0,4100.0,0],["2023-03-06",4100.0,4100.0,4100.0,4100.0,0],["2023-03-07",4100.0,4200.0,4100.0,4200.0,200],["2023-03-08",4100.0,4100.0,4100.0,4100.0,1000],["2023-03-09",4500.0,4500.0,4500.0,4500.0,2000],["2023-03-10",4000.0,4000.0,4000.0,4000.0,500],["2023-03-13",4000.0,4000.0,4000.0,4000.0,100],["2023-03-14",4000.0,4000.0,4000.0,4000.0,0],["2023-03-15",4000.0,4000.0,4000.0,4000.0,0],["2023-03-16",4000.0,4000.0,4000.0,4000.0,0],["2023-03-17",4000.0,4000.0,4000.0,4000.0,0],["2023-03-20",4000.0,4000.0,4000.0,4000.0,0],["2023-03-21",4600.0,4600.0,4400.0,4400.0,400],["2023-03-22",4000.0,4000.0,4000.0,4000.0,200],["2023-03-23",4000.0,4000.0,4000.0,4000.0,0],["2023-03-24",4000.0,4000.0,4000.0,4000.0,0],["2023-03-27",4000.0,4600.0,4000.0,4600.0,300],["2023-03-28",4200.0,4200.0,4200.0,4200.0,700],["2023-03-29",4200.0,4200.0,4200.0,4200.0,0],["2023-03-30",4200.0,4200.0,4200.0,4200.0,0],["2023-03-31",4100.0,4100.0,4100.0,4100.0,100],["2023-04-03",4100.0,4100.0,4100.0,4100.0,100],["2023-04-04",4100.0,4100.0,4100.0,4100.0,500],["2023-04-05",4100.0,4100.0,4100.0,4100.0,500],["2023-04-06",4100.0,4100.0,4100.0,4100.0,200],["2023-04-07",4100.0,4100.0,4100.0,4100.0,300],["2023-04-10",4200.0,4200.0,4100.0,4200.0,2400],["2023-04-11",4200.0,4200.0,4200.0,4200.0,0],["2023-04-12",4200.0,4200.0,4200.0,4200.0,0],["2023-04-13",4300.0,4300.0,4300.0,4300.0,500],["2023-04-14",4300.0,4300.0,4300.0,4300.0,1000],["2023-04-17",4300.0,4300.0,4300.0,4300.0,0],["2023-04-18",4300.0,4300.0,4300.0,4300.0,0],["2023-04-19",4300.0,4300.0,4300.0,4300.0,0],["2023-04-20",4300.0,4300.0,4300.0,4300.0,0],["2023-04-21",4300.0,4300.0,4300.0,4300.0,0],["2023-04-24",4300.0,4300.0,4300.0,4300.0,500],["2023-04-25",4300.0,4300.0,4300.0,4300.0,0],["2023-04-26",4300.0,4300.0,4300.0,4300.0,0],["2023-04-27",4300.0,4300.0,4300.0,4300.0,0],["2023-04-28",4300.0,4300.0,4300.0,4300.0,0],["2023-05-04",4300.0,4300.0,4300.0,4300.0,0],["2023-05-05",4300.0,4300.0,4300.0,4300.0,0],["2023-05-08",4300.0,4300.0,4300.0,4300.0,0],["2023-05-09",4300.0,4300.0,4300.0,4300.0,0],["2023-05-10",4300.0,4300.0,4300.0,4300.0,0],["2023-05-11",4300.0,4300.0,4300.0,4300.0,900],["2023-05-12",4300.0,4300.0,4300.0,4300.0,0],["2023-05-15",4300.0,4300.0,4300.0,4300.0,0],["2023-05-16",4300.0,4300.0,4300.0,4300.0,0],["2023-05-17",4300.0,4300.0,4300.0,4300.0,0],["2023-05-18",4300.0,4300.0,4300.0,4300.0,0],["2023-05-19",4300.0,4300.0,4300.0,4300.0,0],["2023-05-22",4300.0,4300.0,4300.0,4300.0,0],["2023-05-23",4300.0,4300.0,4300.0,4300.0,0],["2023-05-24",4300.0,4300.0,4300.0,4300.0,0],["2023-05-25",4300.0,4300.0,4300.0,4300.0,0],["2023-05-26",4200.0,4200.0,4200.0,4200.0,200],["2023-05-29",4200.0,4200.0,4200.0,4200.0,100],["2023-05-30",4200.0,4200.0,4200.0,4200.0,0],["2023-05-31",4200.0,4200.0,4200.0,4200.0,0],["2023-06-01",4200.0,4200.0,4200.0,4200.0,0],["2023-06-02",4200.0,4200.0,4200.0,4200.0,0],["2023-06-05",4200.0,4200.0,4200.0,4200.0,0],["2023-06-06",4200.0,4200.0,4200.0,4200.0,0],["2023-06-07",4200.0,4200.0,4200.0,4200.0,0],["2023-06-08",4200.0,4200.0,4200.0,4200.0,0],["2023-06-09",4200.0,4200.0,4200.0,4200.0,0],["2023-06-12",4200.0,4200.0,4200.0,4200.0,0],["2023-06-13",3700.0,3700.0,3700.0,3700.0,600],["2023-06-14",4200.0,4200.0,4200.0,4200.0,6700],["2023-06-15",4800.0,4800.0,4600.0,4800.0,4300],["2023-06-16",4000.0,4900.0,4000.0,4900.0,300],["2023-06-19",4000.0,4700.0,4000.0,4700.0,900],["2023-06-20",4100.0,4100.0,4100.0,4100.0,4300],["2023-06-21",4100.0,4100.0,4100.0,4100.0,0],["2023-06-22",4500.0,4500.0,4500.0,4500.0,100],["2023-06-23",4500.0,4600.0,4500.0,4600.0,900],["2023-06-26",4500.0,4500.0,4500.0,4500.0,0],["2023-06-27",4100.0,4400.0,4100.0,4400.0,5600],["2023-06-28",4100.0,4100.0,4100.0,4100.0,0],["2023-06-29",4100.0,4100.0,4100.0,4100.0,0],["2023-06-30",4100.0,4100.0,4100.0,4100.0,0],["2023-07-03",4100.0,4100.0,4100.0,4100.0,0],["2023-07-04",4100.0,4100.0,4100.0,4100.0,0],["2023-07-05",4400.0,4400.0,4400.0,4400.0,100],["2023-07-06",5000.0,5000.0,4000.0,4500.0,700],["2023-07-07",4800.0,4800.0,3600.0,4400.0,300],["2023-07-10",4400.0,4400.0,3800.0,4300.0,600],["2023-07-11",4600.0,4600.0,4400.0,4500.0,2200],["2023-07-12",4700.0,4700.0,4100.0,4100.0,1500],["2023-07-13",4400.0,4400.0,4000.0,4000.0,1800],["2023-07-14",4000.0,4000.0,4000.0,4000.0,0],["2023-07-17",4600.0,4600.0,4500.0,4500.0,2200],["2023-07-18",4000.0,4100.0,4000.0,4100.0,3800],["2023-07-19",4000.0,4200.0,4000.0,4100.0,3000],["2023-07-20",4200.0,4200.0,4200.0,4200.0,0],["2023-07-21",4500.0,4500.0,4100.0,4100.0,400],["2023-07-24",4400.0,4400.0,4400.0,4400.0,100],["2023-07-25",4400.0,4400.0,4400.0,4400.0,0],["2023-07-26",4200.0,4200.0,4200.0,4200.0,300],["2023-07-27",4300.0,4300.0,4300.0,4300.0,100],["2023-07-28",4500.0,4500.0,4500.0,4500.0,1500],["2023-07-31",4600.0,4700.0,4600.0,4700.0,3000],["2023-08-01",4100.0,4600.0,4100.0,4600.0,1300],["2023-08-02",4700.0,4700.0,4200.0,4200.0,400],["2023-08-03",4500.0,4500.0,4500.0,4500.0,0],["2023-08-04",4500.0,4500.0,4500.0,4500.0,900],["2023-08-07",4500.0,4500.0,4500.0,4500.0,3500],["2023-08-08",4700.0,4700.0,4000.0,4700.0,1200],["2023-08-09",4500.0,4700.0,4500.0,4700.0,11300],["2023-08-10",4700.0,5200.0,4700.0,5000.0,5400],["2023-08-11",4500.0,4500.0,4500.0,4500.0,1700],["2023-08-14",4300.0,4900.0,4300.0,4900.0,7400],["2023-08-15",4700.0,4700.0,4700.0,4700.0,100],["2023-08-16",4400.0,4800.0,4400.0,4800.0,1100],["2023-08-17",4400.0,4800.0,4400.0,4800.0,5300],["2023-08-18",4500.0,4500.0,4500.0,4500.0,0],["2023-08-21",4500.0,4500.0,4500.0,4500.0,0],["2023-08-22",4300.0,4300.0,4300.0,4300.0,2200],["2023-08-23",4300.0,4300.0,4300.0,4300.0,1000],["2023-08-24",4400.0,4400.0,4400.0,4400.0,100],["2023-08-25",4100.0,4100.0,4100.0,4100.0,100],["2023-08-28",4100.0,4100.0,4100.0,4100.0,0],["2023-08-29",4100.0,4100.0,4100.0,4100.0,0],["2023-08-30",4600.0,4600.0,4600.0,4600.0,100],["2023-08-31",4200.0,4300.0,4200.0,4300.0,600],["2023-09-05",4500.0,4500.0,4500.0,4500.0,100],["2023-09-06",4500.0,4500.0,4500.0,4500.0,0],["2023-09-07",4200.0,4200.0,4200.0,4200.0,800],["2023-09-08",4200.0,4200.0,4200.0,4200.0,0],["2023-09-11",4200.0,4200.0,4200.0,4200.0,100],["2023-09-12",4200.0,4200.0,4200.0,4200.0,100],["2023-09-13",4200.0,4200.0,4200.0,4200.0,0],["2023-09-14",4200.0,4200.0,4200.0,4200.0,0],["2023-09-15",4200.0,4200.0,4200.0,4200.0,0],["2023-09-18",4200.0,4200.0,4200.0,4200.0,0],["2023-09-19",4100.0,4100.0,4100.0,4100.0,500],["2023-09-20",4000.0,4000.0,4000.0,4000.0,500],["2023-09-21",4000.0,4000.0,4000.0,4000.0,11000],["2023-09-22",4000.0,4000.0,3500.0,3500.0,600],["2023-09-25",3700.0,3700.0,3700.0,3700.0,0],["2023-09-26",3500.0,3500.0,3500.0,3500.0,4000],["2023-09-27",3500.0,3500.0,3500.0,3500.0,0],["2023-09-28",3500.0,3500.0,3500.0,3500.0,0],["2023-09-29",3500.0,3500.0,3500.0,3500.0,0],["2023-10-02",4000.0,4000.0,4000.0,4000.0,100],["2023-10-03",4000.0,4000.0,4000.0,4000.0,0],["2023-10-04",3500.0,3600.0,3500.0,3600.0,5000],["2023-10-05",4000.0,4000.0,4000.0,4000.0,100],["2023-10-06",4000.0,4000.0,4000.0,4000.0,0],["2023-10-09",4000.0,4000.0,4000.0,4000.0,0],["2023-10-10",4000.0,4000.0,4000.0,4000.0,0],["2023-10-11",4000.0,4000.0,4000.0,4000.0,0],["2023-10-12",4000.0,4000.0,4000.0,4000.0,0],["2023-10-13",4000.0,4000.0,4000.0,4000.0,0],["2023-10-16",4000.0,4000.0,4000.0,4000.0,0],["2023-10-17",4000.0,4000.0,4000.0,4000.0,0],["2023-10-18",4000.0,4000.0,4000.0,4000.0,0],["2023-10-19",4000.0,4000.0,4000.0,4000.0,0],["2023-10-20",4000.0,4000.0,4000.0,4000.0,0],["2023-10-23",4000.0,4000.0,4000.0,4000.0,0],["2023-10-24",4000.0,4000.0,4000.0,4000.0,1500],["2023-10-25",4000.0,4000.0,4000.0,4000.0,0],["2023-10-26",3400.0,4300.0,3400.0,4300.0,700],["2023-10-27",3700.0,3700.0,3700.0,3700.0,0],["2023-10-30",4000.0,4000.0,3600.0,3600.0,50300],["2023-10-31",3800.0,3800.0,3800.0,3800.0,0],["2023-11-01",3800.0,3800.0,3800.0,3800.0,0],["2023-11-02",3800.0,3800.0,3800.0,3800.0,0],["2023-11-03",3800.0,3800.0,3800.0,3800.0,0],["2023-11-06",3600.0,4300.0,3600.0,4300.0,3300],["2023-11-07",4200.0,4200.0,4200.0,4200.0,400],["2023-11-08",4200.0,4200.0,4200.0,4200.0,0],["2023-11-09",4200.0,4200.0,4200.0,4200.0,0],["2023-11-10",3800.0,3800.0,3800.0,3800.0,4000],["2023-11-13",4300.0,4300.0,4300.0,4300.0,1000],["2023-11-14",4300.0,4300.0,4300.0,4300.0,0],["2023-11-15",4300.0,4300.0,4300.0,4300.0,0],["2023-11-16",4300.0,4300.0,4300.0,4300.0,0],["2023-11-17",4200.0,4200.0,4200.0,4200.0,200],["2023-11-20",4200.0,4200.0,4200.0,4200.0,0],["2023-11-21",4200.0,4200.0,4200.0,4200.0,0],["2023-11-22",4200.0,4200.0,4200.0,4200.0,100],["2023-11-23",4200.0,4200.0,4200.0,4200.0,0],["2023-11-24",4200.0,4200.0,4200.0,4200.0,0],["2023-11-27",4200.0,4200.0,4200.0,4200.0,0],["2023-11-28",4200.0,4200.0,4200.0,4200.0,0],["2023-11-29",4200.0,4200.0,4200.0,4200.0,0],["2023-11-30",4200.0,4200.0,4200.0,4200.0,0],["2023-12-01",3600.0,4200.0,3600.0,4200.0,1100],["2023-12-04",3700.0,3700.0,3700.0,3700.0,300],["2023-12-05",3700.0,3700.0,3700.0,3700.0,1200],["2023-12-06",3700.0,3700.0,3700.0,3700.0,100],["2023-12-07",3700.0,3700.0,3700.0,3700.0,200],["2023-12-08",4200.0,4200.0,4000.0,4000.0,1400],["2023-12-11",4200.0,4200.0,3800.0,3900.0,8100],["2023-12-12",3800.0,3800.0,3800.0,3800.0,0],["2023-12-13",3800.0,3800.0,3800.0,3800.0,0],["2023-12-14",3800.0,3800.0,3800.0,3800.0,0],["2023-12-15",4200.0,4200.0,3700.0,3700.0,14200],["2023-12-18",3300.0,3300.0,3300.0,3300.0,200],["2023-12-19",3300.0,3300.0,3300.0,3300.0,0],["2023-12-20",3300.0,3300.0,3300.0,3300.0,0],["2023-12-21",3400.0,3400.0,3400.0,3400.0,1000],["2023-12-22",3400.0,3400.0,3400.0,3400.0,10000],["2023-12-25",3400.0,3400.0,3400.0,3400.0,0],["2023-12-26",3400.0,3400.0,3400.0,3400.0,0],["2023-12-27",3400.0,3400.0,3400.0,3400.0,0],["2023-12-28",3400.0,3400.0,3400.0,3400.0,8800],["2023-12-29",3000.0,3000.0,3000.0,3000.0,100],["2024-01-02",3100.0,3100.0,3100.0,3100.0,600],["2024-01-03",3100.0,3100.0,3100.0,3100.0,400],["2024-01-04",3100.0,3100.0,3100.0,3100.0,0],["2024-01-05",3400.0,3400.0,3400.0,3400.0,100],["2024-01-08",3400.0,3400.0,3400.0,3400.0,0],["2024-01-09",3400.0,3400.0,3400.0,3400.0,0],["2024-01-10",3100.0,3100.0,3100.0,3100.0,700],["2024-01-11",3100.0,3100.0,3100.0,3100.0,0],["2024-01-12",3100.0,3100.0,3100.0,3100.0,0],["2024-01-15",3100.0,3100.0,3100.0,3100.0,0],["2024-01-16",3100.0,3100.0,3100.0,3100.0,0],["2024-01-17",3100.0,3100.0,3100.0,3100.0,0],["2024-01-18",3100.0,3100.0,3100.0,3100.0,100],["2024-01-19",3500.0,3500.0,3400.0,3400.0,300],["2024-01-22",3100.0,3100.0,3100.0,3100.0,200],["2024-01-23",3000.0,3000.0,3000.0,3000.0,1000],["2024-01-24",3000.0,3000.0,3000.0,3000.0,0],["2024-01-25",3400.0,3400.0,3400.0,3400.0,1200],["2024-01-26",3400.0,3400.0,3400.0,3400.0,0],["2024-01-29",3400.0,3400.0,3400.0,3400.0,0],["2024-01-30",3400.0,3400.0,3400.0,3400.0,0],["2024-01-31",3400.0,3400.0,3400.0,3400.0,0],["2024-02-01",3400.0,3400.0,3400.0,3400.0,0],["2024-02-02",3400.0,3400.0,3400.0,3400.0,0],["2024-02-05",3400.0,3400.0,3400.0,3400.0,0],["2024-02-06",3400.0,3400.0,3400.0,3400.0,0],["2024-02-07",3400.0,3400.0,3400.0,3400.0,0],["2024-02-15",3400.0,3400.0,3400.0,3400.0,0],["2024-02-16",3400.0,3400.0,3400.0,3400.0,0],["2024-02-19",3400.0,3400.0,3400.0,3400.0,0],["2024-02-20",2900.0,2900.0,2900.0,2900.0,30000],["2024-02-21",3300.0,3300.0,3000.0,3000.0,600],["2024-02-22",3100.0,3100.0,3100.0,3100.0,0],["2024-02-23",3500.0,3500.0,3500.0,3500.0,2400],["2024-02-26",3500.0,3500.0,3500.0,3500.0,100],["2024-02-27",3500.0,3500.0,3500.0,3500.0,0],["2024-02-28",3500.0,3500.0,3500.0,3500.0,0],["2024-02-29",3500.0,3500.0,3500.0,3500.0,0],["2024-03-01",3500.0,3500.0,3500.0,3500.0,0],["2024-03-04",3000.0,3500.0,3000.0,3500.0,1700],["2024-03-05",3100.0,3200.0,3100.0,3200.0,500],["2024-03-06",3500.0,3600.0,3400.0,3400.0,5100],["2024-03-07",3400.0,3400.0,3400.0,3400.0,600],["2024-03-08",3400.0,3400.0,3400.0,3400.0,0],["2024-03-11",3400.0,3400.0,3400.0,3400.0,0],["2024-03-12",3400.0,3400.0,3400.0,3400.0,0],["2024-03-13",3100.0,3100.0,3100.0,3100.0,200],["2024-03-14",3400.0,3500.0,3400.0,3500.0,900],["2024-03-15",3600.0,3700.0,3600.0,3700.0,600],["2024-03-18",3300.0,3300.0,3300.0,3300.0,200],["2024-03-19",2900.0,2900.0,2900.0,2900.0,100],["2024-03-20",3300.0,3300.0,3100.0,3300.0,800],["2024-03-21",3100.0,3700.0,3100.0,3700.0,4400],["2024-03-22",3300.0,4200.0,3300.0,4200.0,1800],["2024-03-25",3900.0,4700.0,3700.0,4500.0,6100],["2024-03-26",4200.0,4800.0,3900.0,4000.0,1700],["2024-03-27",4800.0,4900.0,3700.0,3700.0,1500],["2024-03-28",3800.0,4800.0,3800.0,4100.0,7300],["2024-03-29",3900.0,3900.0,3900.0,3900.0,100],["2024-04-01",4100.0,4100.0,4100.0,4100.0,900],["2024-04-02",4100.0,4100.0,4100.0,4100.0,0],["2024-04-03",3500.0,3500.0,3500.0,3500.0,1000],["2024-04-04",3600.0,3600.0,3500.0,3500.0,1500],["2024-04-05",3600.0,3600.0,3600.0,3600.0,200],["2024-04-08",3600.0,3600.0,3600.0,3600.0,100],["2024-04-09",3600.0,3600.0,3600.0,3600.0,0],["2024-04-10",3600.0,3600.0,3600.0,3600.0,0],["2024-04-11",3600.0,3600.0,3600.0,3600.0,0],["2024-04-12",3500.0,3500.0,3100.0,3200.0,4900],["2024-04-15",3400.0,3400.0,3400.0,3400.0,0],["2024-04-16",3400.0,3400.0,3400.0,3400.0,0],["2024-04-17",3400.0,3400.0,3400.0,3400.0,0],["2024-04-19",3400.0,3400.0,3400.0,3400.0,0],["2024-04-22",3400.0,3400.0,3400.0,3400.0,0],["2024-04-23",3400.0,3400.0,3400.0,3400.0,0],["2024-04-24",3400.0,3400.0,3400.0,3400.0,0],["2024-04-25",3400.0,3400.0,3400.0,3400.0,0],["2024-04-26",3200.0,3200.0,3200.0,3200.0,3000],["2024-05-02",3200.0,3200.0,3200.0,3200.0,0],["2024-05-03",3200.0,3200.0,3200.0,3200.0,500],["2024-05-06",3200.0,3200.0,3200.0,3200.0,0],["2024-05-07",3200.0,3200.0,3200.0,3200.0,0],["2024-05-08",3200.0,3200.0,3200.0,3200.0,0],["2024-05-09",3200.0,3200.0,3200.0,3200.0,0],["2024-05-10",3200.0,3600.0,3200.0,3600.0,3100],["2024-05-13",3600.0,3600.0,3600.0,3600.0,0],["2024-05-14",3600.0,3600.0,3600.0,3600.0,0],["2024-05-15",3600.0,3600.0,3600.0,3600.0,0],["2024-05-16",3600.0,3600.0,3600.0,3600.0,0],["2024-05-17",3600.0,3600.0,3600.0,3600.0,0],["2024-05-20",3600.0,3600.0,3600.0,3600.0,0],["2024-05-21",3600.0,3600.0,3600.0,3600.0,0],["2024-05-22",3600.0,3600.0,3600.0,3600.0,0],["2024-05-23",3600.0,3600.0,3600.0,3600.0,0],["2024-05-24",3600.0,3600.0,3600.0,3600.0,0],["2024-05-27",3600.0,3600.0,3600.0,3600.0,0],["2024-05-28",3600.0,3600.0,3600.0,3600.0,0],["2024-05-29",3600.0,3600.0,3600.0,3600.0,0],["2024-05-30",3600.0,3600.0,3600.0,3600.0,0],["2024-05-31",3200.0,3200.0,3200.0,3200.0,2900],["2024-06-03",3200.0,3200.0,3200.0,3200.0,0],["2024-06-04",3200.0,3200.0,3200.0,3200.0,0],["2024-06-05",3200.0,3200.0,3200.0,3200.0,0],["2024-06-06",3200.0,3200.0,3200.0,3200.0,0],["2024-06-07",3300.0,3400.0,3300.0,3400.0,1000],["2024-06-10",3300.0,3300.0,3300.0,3300.0,0],["2024-06-11",3300.0,3300.0,3300.0,3300.0,0],["2024-06-12",3300.0,3300.0,3300.0,3300.0,0],["2024-06-13",3300.0,3300.0,3300.0,3300.0,0],["2024-06-14",3300.0,3300.0,3300.0,3300.0,0],["2024-06-17",3300.0,3300.0,3300.0,3300.0,0],["2024-06-18",3300.0,3300.0,3300.0,3300.0,0],["2024-06-19",3300.0,3300.0,3300.0,3300.0,0],["2024-06-20",3300.0,3300.0,3300.0,3300.0,0],["2024-06-21",3300.0,3600.0,3300.0,3600.0,1200],["2024-06-24",3500.0,3500.0,3500.0,3500.0,0],["2024-06-25",3500.0,3500.0,3500.0,3500.0,0],["2024-06-26",3500.0,3500.0,3500.0,3500.0,0],["2024-06-27",3500.0,3500.0,3500.0,3500.0,0],["2024-06-28",3100.0,3100.0,3100.0,3100.0,100],["2024-07-01",3100.0,3100.0,3100.0,3100.0,0],["2024-07-02",3100.0,3100.0,3100.0,3100.0,0],["2024-07-03",3100.0,3100.0,3100.0,3100.0,0],["2024-07-04",3100.0,3100.0,3100.0,3100.0,0],["2024-07-05",3100.0,3100.0,3100.0,3100.0,0],["2024-07-08",3100.0,3100.0,3100.0,3100.0,0],["2024-07-09",3100.0,3100.0,3100.0,3100.0,0],["2024-07-10",3100.0,3100.0,3100.0,3100.0,0],["2024-07-11",3100.0,3100.0,3100.0,3100.0,0],["2024-07-12",3100.0,3100.0,3100.0,3100.0,0],["2024-07-15",3100.0,3100.0,3100.0,3100.0,0],["2024-07-16",3100.0,3100.0,3100.0,3100.0,0],["2024-07-17",3100.0,3100.0,3100.0,3100.0,0],["2024-07-18",3100.0,3100.0,3100.0,3100.0,0],["2024-07-19",2800.0,2800.0,2800.0,2800.0,300],["2024-07-22",2800.0,2800.0,2800.0,2800.0,0],["2024-07-23",2800.0,2800.0,2800.0,2800.0,0],["2024-07-24",2800.0,2800.0,2800.0,2800.0,0],["2024-07-25",2800.0,2800.0,2800.0,2800.0,0],["2024-07-26",2800.0,2800.0,2800.0,2800.0,1400],["2024-07-29",2800.0,2800.0,2800.0,2800.0,0],["2024-07-30",2800.0,2800.0,2800.0,2800.0,0],["2024-07-31",2800.0,2800.0,2800.0,2800.0,0],["2024-08-01",2800.0,2800.0,2800.0,2800.0,0],["2024-08-02",2800.0,2800.0,2800.0,2800.0,0],["2024-08-05",2800.0,2800.0,2800.0,2800.0,0],["2024-08-06",2800.0,2800.0,2800.0,2800.0,0],["2024-08-07",2800.0,2800.0,2800.0,2800.0,0],["2024-08-08",2800.0,2800.0,2800.0,2800.0,0],["2024-08-09",2800.0,2800.0,2800.0,2800.0,0],["2024-08-12",2800.0,2800.0,2800.0,2800.0,0],["2024-08-13",2800.0,2800.0,2800.0,2800.0,0],["2024-08-14",2800.0,2800.0,2800.0,2800.0,0],["2024-08-15",2800.0,2800.0,2800.0,2800.0,0],["2024-08-16",2800.0,2800.0,2800.0,2800.0,0],["2024-08-19",2800.0,2800.0,2800.0,2800.0,0],["2024-08-20",2800.0,2800.0,2800.0,2800.0,0],["2024-08-21",2800.0,2800.0,2800.0,2800.0,0],["2024-08-22",2800.0,2800.0,2800.0,2800.0,0],["2024-08-23",3200.0,3200.0,3200.0,3200.0,200],["2024-08-26",3200.0,3200.0,3200.0,3200.0,0],["2024-08-27",3200.0,3200.0,3200.0,3200.0,0],["2024-08-28",3200.0,3200.0,3200.0,3200.0,0],["2024-08-29",3200.0,3200.0,3200.0,3200.0,0],["2024-08-30",3500.0,3600.0,3100.0,3100.0,1787400],["2024-09-04",3400.0,3400.0,3400.0,3400.0,0],["2024-09-05",3400.0,3400.0,3400.0,3400.0,0],["2024-09-06",3500.0,3600.0,3500.0,3600.0,1000],["2024-09-09",3600.0,3600.0,3600.0,3600.0,0],["2024-09-10",3600.0,3600.0,3600.0,3600.0,0],["2024-09-11",3600.0,3600.0,3600.0,3600.0,0],["2024-09-12",3600.0,3600.0,3600.0,3600.0,0],["2024-09-13",3600.0,3600.0,3600.0,3600.0,0],["2024-09-16",3600.0,3600.0,3600.0,3600.0,0],["2024-09-17",3600.0,3600.0,3600.0,3600.0,0],["2024-09-18",3600.0,3600.0,3600.0,3600.0,0],["2024-09-19",3600.0,3600.0,3600.0,3600.0,0],["2024-09-20",3600.0,3600.0,3600.0,3600.0,0],["2024-09-23",3600.0,3600.0,3600.0,3600.0,0],["2024-09-24",3600.0,3600.0,3600.0,3600.0,0],["2024-09-25",3600.0,3600.0,3600.0,3600.0,0],["2024-09-26",3600.0,3600.0,3600.0,3600.0,0],["2024-09-27",3600.0,3600.0,3600.0,3600.0,0],["2024-09-30",3600.0,3600.0,3600.0,3600.0,0],["2024-10-01",3600.0,3600.0,3600.0,3600.0,0],["2024-10-02",3600.0,3600.0,3600.0,3600.0,0],["2024-10-03",3600.0,3600.0,3600.0,3600.0,0],["2024-10-04",3200.0,3200.0,3200.0,3200.0,6400],["2024-10-07",3200.0,3200.0,3200.0,3200.0,0],["2024-10-08",3200.0,3200.0,3200.0,3200.0,0],["2024-10-09",3200.0,3200.0,3200.0,3200.0,0],["2024-10-10",3200.0,3200.0,3200.0,3200.0,0],["2024-10-11",3200.0,3200.0,3200.0,3200.0,1200],["2024-10-14",3200.0,3200.0,3200.0,3200.0,0],["2024-10-15",3200.0,3200.0,3200.0,3200.0,0],["2024-10-16",3200.0,3200.0,3200.0,3200.0,0],["2024-10-17",3200.0,3200.0,3200.0,3200.0,0],["2024-10-18",3200.0,3200.0,3200.0,3200.0,0],["2024-10-21",3200.0,3200.0,3200.0,3200.0,0],["2024-10-22",3200.0,3200.0,3200.0,3200.0,0],["2024-10-23",3200.0,3200.0,3200.0,3200.0,0],["2024-10-24",3200.0,3200.0,3200.0,3200.0,0],["2024-10-25",3200.0,3200.0,3200.0,3200.0,0],["2024-10-28",3200.0,3200.0,3200.0,3200.0,0],["2024-10-29",3200.0,3200.0,3200.0,3200.0,0],["2024-10-30",3200.0,3200.0,3200.0,3200.0,0],["2024-10-31",3200.0,3200.0,3200.0,3200.0,0],["2024-11-01",3200.0,3200.0,3200.0,3200.0,0],["2024-11-04",3200.0,3200.0,3200.0,3200.0,0],["2024-11-05",3200.0,3200.0,3200.0,3200.0,0],["2024-11-06",3200.0,3200.0,3200.0,3200.0,0],["2024-11-07",3200.0,3200.0,3200.0,3200.0,0],["2024-11-08",2800.0,2900.0,2800.0,2900.0,28100],["2024-11-11",2800.0,2800.0,2800.0,2800.0,0],["2024-11-12",2800.0,2800.0,2800.0,2800.0,0],["2024-11-13",2800.0,2800.0,2800.0,2800.0,0],["2024-11-14",2800.0,2800.0,2800.0,2800.0,0],["2024-11-15",2900.0,2900.0,2900.0,2900.0,100],["2024-11-18",2900.0,2900.0,2900.0,2900.0,0],["2024-11-19",2900.0,2900.0,2900.0,2900.0,0],["2024-11-20",2900.0,2900.0,2900.0,2900.0,0],["2024-11-21",2900.0,2900.0,2900.0,2900.0,0],["2024-11-22",2900.0,2900.0,2900.0,2900.0,2300],["2024-11-25",2900.0,2900.0,2900.0,2900.0,0],["2024-11-26",2900.0,2900.0,2900.0,2900.0,0],["2024-11-27",2900.0,2900.0,2900.0,2900.0,0],["2024-11-28",2900.0,2900.0,2900.0,2900.0,0],["2024-11-29",2900.0,2900.0,2900.0,2900.0,0],["2024-12-02",2900.0,2900.0,2900.0,2900.0,0],["2024-12-03",2900.0,2900.0,2900.0,2900.0,0],["2024-12-04",2900.0,2900.0,2900.0,2900.0,0],["2024-12-05",2900.0,2900.0,2900.0,2900.0,0],["2024-12-06",2900.0,2900.0,2900.0,2900.0,0],["2024-12-09",2900.0,2900.0,2900.0,2900.0,0],["2024-12-10",2900.0,2900.0,2900.0,2900.0,0],["2024-12-11",2900.0,2900.0,2900.0,2900.0,0],["2024-12-12",2900.0,2900.0,2900.0,2900.0,0],["2024-12-13",2900.0,2900.0,2900.0,2900.0,0],["2024-12-16",2900.0,2900.0,2900.0,2900.0,0],["2024-12-17",2900.0,2900.0,2900.0,2900.0,0],["2024-12-18",2900.0,2900.0,2900.0,2900.0,0],["2024-12-19",2900.0,2900.0,2900.0,2900.0,0],["2024-12-20",2900.0,2900.0,2900.0,2900.0,300],["2024-12-23",2900.0,2900.0,2900.0,2900.0,0],["2024-12-24",2900.0,2900.0,2900.0,2900.0,0],["2024-12-25",2900.0,2900.0,2900.0,2900.0,0],["2024-12-26",2900.0,2900.0,2900.0,2900.0,0],["2024-12-27",2900.0,2900.0,2900.0,2900.0,2200],["2024-12-30",2900.0,2900.0,2900.0,2900.0,0],["2024-12-31",2900.0,2900.0,2900.0,2900.0,0],["2025-01-02",2900.0,2900.0,2900.0,2900.0,0],["2025-01-03",2900.0,2900.0,2900.0,2900.0,1000],["2025-01-06",2900.0,2900.0,2900.0,2900.0,0],["2025-01-07",2900.0,2900.0,2900.0,2900.0,0],["2025-01-08",2900.0,2900.0,2900.0,2900.0,0],["2025-01-09",2900.0,2900.0,2900.0,2900.0,0],["2025-01-10",2900.0,2900.0,2900.0,2900.0,0],["2025-01-13",2900.0,2900.0,2900.0,2900.0,0],["2025-01-14",2900.0,2900.0,2900.0,2900.0,0],["2025-01-15",2900.0,2900.0,2900.0,2900.0,0],["2025-01-16",2900.0,2900.0,2900.0,2900.0,0],["2025-01-17",2900.0,2900.0,2900.0,2900.0,0],["2025-01-20",2900.0,2900.0,2900.0,2900.0,0],["2025-01-21",2900.0,2900.0,2900.0,2900.0,0],["2025-01-22",2900.0,2900.0,2900.0,2900.0,0],["2025-01-23",2900.0,2900.0,2900.0,2900.0,0],["2025-01-24",2800.0,2900.0,2800.0,2900.0,1400],["2025-02-03",2800.0,2800.0,2800.0,2800.0,0],["2025-02-04",2800.0,2800.0,2800.0,2800.0,0],["2025-02-05",2800.0,2800.0,2800.0,2800.0,0],["2025-02-06",2800.0,2800.0,2800.0,2800.0,0],["2025-02-07",2800.0,2800.0,2800.0,2800.0,0],["2025-02-10",2800.0,2800.0,2800.0,2800.0,0],["2025-02-11",2800.0,2800.0,2800.0,2800.0,0],["2025-02-12",2800.0,2800.0,2800.0,2800.0,0],["2025-02-13",2800.0,2800.0,2800.0,2800.0,0],["2025-02-14",2800.0,2800.0,2800.0,2800.0,0],["2025-02-17",2800.0,2800.0,2800.0,2800.0,0],["2025-02-18",2800.0,2800.0,2800.0,2800.0,0],["2025-02-19",2800.0,2800.0,2800.0,2800.0,0],["2025-02-20",2800.0,2800.0,2800.0,2800.0,0],["2025-02-21",3000.0,3000.0,3000.0,3000.0,100],["2025-02-24",3000.0,3000.0,3000.0,3000.0,0],["2025-02-25",3000.0,3000.0,3000.0,3000.0,0],["2025-02-26",3000.0,3000.0,3000.0,3000.0,0],["2025-02-27",3000.0,3000.0,3000.0,3000.0,0],["2025-02-28",3000.0,3000.0,3000.0,3000.0,0],["2025-03-03",3000.0,3000.0,3000.0,3000.0,0],["2025-03-04",3000.0,3000.0,3000.0,3000.0,0],["2025-03-05",3000.0,3000.0,3000.0,3000.0,0],["2025-03-06",3000.0,3000.0,3000.0,3000.0,0],["2025-03-07",2900.0,2900.0,2900.0,2900.0,4100],["2025-03-10",2900.0,2900.0,2900.0,2900.0,0],["2025-03-11",2900.0,2900.0,2900.0,2900.0,0],["2025-03-12",2900.0,2900.0,2900.0,2900.0,0],["2025-03-13",2900.0,2900.0,2900.0,2900.0,0],["2025-03-14",2900.0,2900.0,2900.0,2900.0,100],["2025-03-17",2900.0,2900.0,2900.0,2900.0,0],["2025-03-18",2900.0,2900.0,2900.0,2900.0,0],["2025-03-19",2900.0,2900.0,2900.0,2900.0,0],["2025-03-20",2900.0,2900.0,2900.0,2900.0,0],["2025-03-21",3200.0,3200.0,2900.0,2900.0,300],["2025-03-24",3000.0,3000.0,3000.0,3000.0,0],["2025-03-25",3000.0,3000.0,3000.0,3000.0,0],["2025-03-26",3000.0,3000.0,3000.0,3000.0,0],["2025-03-27",3000.0,3000.0,3000.0,3000.0,0],["2025-03-28",2900.0,2900.0,2900.0,2900.0,7000],["2025-03-31",2900.0,2900.0,2900.0,2900.0,0],["2025-04-01",2900.0,2900.0,2900.0,2900.0,0],["2025-04-02",2900.0,2900.0,2900.0,2900.0,0],["2025-04-03",2900.0,2900.0,2900.0,2900.0,0],["2025-04-04",2900.0,2900.0,2900.0,2900.0,100],["2025-04-08",2900.0,2900.0,2900.0,2900.0,0],["2025-04-09",2900.0,2900.0,2900.0,2900.0,0],["2025-04-10",2900.0,2900.0,2900.0,2900.0,0],["2025-04-11",2900.0,2900.0,2900.0,2900.0,40000],["2025-04-14",2900.0,2900.0,2900.0,2900.0,0],["2025-04-15",2900.0,2900.0,2900.0,2900.0,0],["2025-04-16",2900.0,2900.0,2900.0,2900.0,0],["2025-04-17",2900.0,2900.0,2900.0,2900.0,0],["2025-04-18",2900.0,2900.0,2900.0,2900.0,0],["2025-04-21",2900.0,2900.0,2900.0,2900.0,0],["2025-04-22",2900.0,2900.0,2900.0,2900.0,0],["2025-04-23",2900.0,2900.0,2900.0,2900.0,0],["2025-04-24",2900.0,2900.0,2900.0,2900.0,0],["2025-04-25",2900.0,3000.0,2900.0,3000.0,1400],["2025-04-28",3000.0,3000.0,3000.0,3000.0,0],["2025-04-29",3000.0,3000.0,3000.0,3000.0,0],["2025-05-05",3000.0,3000.0,3000.0,3000.0,0],["2025-05-06",3000.0,3000.0,3000.0,3000.0,0],["2025-05-07",3000.0,3000.0,3000.0,3000.0,0],["2025-05-08",3000.0,3000.0,3000.0,3000.0,0],["2025-05-09",3000.0,3000.0,3000.0,3000.0,300],["2025-05-12",3000.0,3000.0,3000.0,3000.0,0],["2025-05-13",3000.0,3000.0,3000.0,3000.0,0],["2025-05-14",3000.0,3000.0,3000.0,3000.0,0],["2025-05-15",3000.0,3000.0,3000.0,3000.0,0],["2025-05-16",3000.0,3000.0,3000.0,3000.0,0],["2025-05-19",3000.0,3000.0,3000.0,3000.0,0],["2025-05-20",3000.0,3000.0,3000.0,3000.0,0],["2025-05-21",3000.0,3000.0,3000.0,3000.0,0],["2025-05-22",3000.0,3000.0,3000.0,3000.0,0],["2025-05-23",3000.0,3000.0,3000.0,3000.0,0],["2025-05-26",3000.0,3000.0,3000.0,3000.0,0],["2025-05-27",3000.0,3000.0,3000.0,3000.0,0],["2025-05-28",3000.0,3000.0,3000.0,3000.0,0],["2025-05-29",3000.0,3000.0,3000.0,3000.0,0],["2025-05-30",2700.0,2700.0,2700.0,2700.0,100],["2025-06-02",2700.0,2700.0,2700.0,2700.0,0],["2025-06-03",2700.0,2700.0,2700.0,2700.0,0],["2025-06-04",2700.0,2700.0,2700.0,2700.0,0],["2025-06-05",2700.0,2700.0,2700.0,2700.0,0],["2025-06-06",2700.0,2900.0,2600.0,2900.0,2100],["2025-06-09",2700.0,2700.0,2700.0,2700.0,0],["2025-06-10",2700.0,2700.0,2700.0,2700.0,0],["2025-06-11",2700.0,2700.0,2700.0,2700.0,0],["2025-06-12",2700.0,2700.0,2700.0,2700.0,0],["2025-06-13",2800.0,2800.0,2800.0,2800.0,3000],["2025-06-16",2800.0,2800.0,2800.0,2800.0,0],["2025-06-17",2800.0,2800.0,2800.0,2800.0,0],["2025-06-18",2800.0,2800.0,2800.0,2800.0,0],["2025-06-19",2800.0,2800.0,2800.0,2800.0,0],["2025-06-20",2800.0,2800.0,2800.0,2800.0,6000],["2025-06-23",2800.0,2800.0,2800.0,2800.0,0],["2025-06-24",2800.0,2800.0,2800.0,2800.0,0],["2025-06-25",2800.0,2800.0,2800.0,2800.0,0],["2025-06-26",2800.0,2800.0,2800.0,2800.0,0],["2025-06-27",2800.0,2800.0,2800.0,2800.0,8000],["2025-06-30",2800.0,2800.0,2800.0,2800.0,0],["2025-07-01",2800.0,2800.0,2800.0,2800.0,0],["2025-07-02",2800.0,2800.0,2800.0,2800.0,0],["2025-07-03",2800.0,2800.0,2800.0,2800.0,0],["2025-07-04",2800.0,2800.0,2800.0,2800.0,0],["2025-07-07",2800.0,2800.0,2800.0,2800.0,0],["2025-07-08",2800.0,2800.0,2800.0,2800.0,0],["2025-07-09",2800.0,2800.0,2800.0,2800.0,0],["2025-07-10",2800.0,2800.0,2800.0,2800.0,0],["2025-07-11",2800.0,2800.0,2800.0,2800.0,0],["2025-07-14",2800.0,2800.0,2800.0,2800.0,0],["2025-07-15",2800.0,2800.0,2800.0,2800.0,0],["2025-07-16",2800.0,2800.0,2800.0,2800.0,0],["2025-07-17",2800.0,2800.0,2800.0,2800.0,0],["2025-07-18",2800.0,2800.0,2800.0,2800.0,1400],["2025-07-21",2800.0,2800.0,2800.0,2800.0,0],["2025-07-22",2800.0,2800.0,2800.0,2800.0,0],["2025-07-23",2800.0,2800.0,2800.0,2800.0,0],["2025-07-24",2800.0,2800.0,2800.0,2800.0,0],["2025-07-25",2400.0,2800.0,2400.0,2800.0,1700],["2025-07-28",2700.0,2700.0,2700.0,2700.0,0],["2025-07-29",2700.0,2700.0,2700.0,2700.0,0],["2025-07-30",2700.0,2700.0,2700.0,2700.0,0],["2025-07-31",2700.0,2700.0,2700.0,2700.0,0],["2025-08-01",2700.0,2700.0,2700.0,2700.0,500],["2025-08-04",2700.0,2700.0,2700.0,2700.0,0],["2025-08-05",2700.0,2700.0,2700.0,2700.0,0],["2025-08-06",2700.0,2700.0,2700.0,2700.0,0],["2025-08-07",2700.0,2700.0,2700.0,2700.0,0],["2025-08-08",2800.0,2800.0,2800.0,2800.0,900],["2025-08-11",2800.0,2800.0,2800.0,2800.0,0],["2025-08-12",2800.0,2800.0,2800.0,2800.0,0],["2025-08-13",2800.0,2800.0,2800.0,2800.0,0],["2025-08-14",2800.0,2800.0,2800.0,2800.0,0],["2025-08-15",2900.0,3200.0,2900.0,3200.0,1200],["2025-08-18",3000.0,3000.0,3000.0,3000.0,0],["2025-08-19",3000.0,3000.0,3000.0,3000.0,0],["2025-08-20",3000.0,3000.0,3000.0,3000.0,0],["2025-08-21",3000.0,3000.0,3000.0,3000.0,0],["2025-08-22",2800.0,2800.0,2800.0,2800.0,1200],["2025-08-25",2800.0,2800.0,2800.0,2800.0,0],["2025-08-26",2800.0,2800.0,2800.0,2800.0,0],["2025-08-27",2800.0,2800.0,2800.0,2800.0,0],["2025-08-28",2800.0,2800.0,2800.0,2800.0,0],["2025-08-29",2800.0,2800.0,2800.0,2800.0,700],["2025-09-03",2800.0,2800.0,2800.0,2800.0,0],["2025-09-04",2800.0,2800.0,2800.0,2800.0,0],["2025-09-05",2900.0,2900.0,2900.0,2900.0,100],["2025-09-08",2900.0,2900.0,2900.0,2900.0,0],["2025-09-09",2900.0,2900.0,2900.0,2900.0,0],["2025-09-10",2900.0,2900.0,2900.0,2900.0,0],["2025-09-11",2900.0,2900.0,2900.0,2900.0,0],["2025-09-12",2900.0,2900.0,2900.0,2900.0,1000],["2025-09-15",2900.0,2900.0,2900.0,2900.0,0],["2025-09-16",2900.0,2900.0,2900.0,2900.0,0],["2025-09-17",2900.0,2900.0,2900.0,2900.0,0],["2025-09-18",2900.0,2900.0,2900.0,2900.0,0],["2025-09-19",2900.0,2900.0,2900.0,2900.0,0],["2025-09-22",2900.0,2900.0,2900.0,2900.0,0],["2025-09-23",2900.0,2900.0,2900.0,2900.0,0],["2025-09-24",2900.0,2900.0,2900.0,2900.0,0],["2025-09-25",2900.0,2900.0,2900.0,2900.0,0],["2025-09-26",2900.0,2900.0,2900.0,2900.0,1100],["2025-09-29",2900.0,2900.0,2900.0,2900.0,0],["2025-09-30",2900.0,2900.0,2900.0,2900.0,0],["2025-10-01",2900.0,2900.0,2900.0,2900.0,0],["2025-10-02",2900.0,2900.0,2900.0,2900.0,0],["2025-10-03",2900.0,2900.0,2900.0,2900.0,0],["2025-10-06",2900.0,2900.0,2900.0,2900.0,0],["2025-10-07",2900.0,2900.0,2900.0,2900.0,0],["2025-10-08",2900.0,2900.0,2900.0,2900.0,0],["2025-10-09",2900.0,2900.0,2900.0,2900.0,0],["2025-10-10",2900.0,2900.0,2900.0,2900.0,0],["2025-10-13",2900.0,2900.0,2900.0,2900.0,0],["2025-10-14",2900.0,2900.0,2900.0,2900.0,0],["2025-10-15",2900.0,2900.0,2900.0,2900.0,0],["2025-10-16",2900.0,2900.0,2900.0,2900.0,0],["2025-10-17",3000.0,3300.0,3000.0,3300.0,1400],["2025-10-20",3100.0,3100.0,3100.0,3100.0,0],["2025-10-21",3100.0,3100.0,3100.0,3100.0,0],["2025-10-22",3100.0,3100.0,3100.0,3100.0,0],["2025-10-23",3100.0,3100.0,3100.0,3100.0,0],["2025-10-24",3100.0,3100.0,3100.0,3100.0,0],["2025-10-27",3100.0,3100.0,3100.0,3100.0,0],["2025-10-28",3100.0,3100.0,3100.0,3100.0,0],["2025-10-29",3100.0,3100.0,3100.0,3100.0,0],["2025-10-30",3100.0,3100.0,3100.0,3100.0,0],["2025-10-31",2900.0,2900.0,2900.0,2900.0,1000],["2025-11-03",2900.0,2900.0,2900.0,2900.0,0],["2025-11-04",2900.0,2900.0,2900.0,2900.0,0],["2025-11-05",2900.0,2900.0,2900.0,2900.0,0],["2025-11-06",2900.0,2900.0,2900.0,2900.0,0],["2025-11-07",2900.0,2900.0,2900.0,2900.0,0],["2025-11-10",2900.0,2900.0,2900.0,2900.0,0],["2025-11-11",2900.0,2900.0,2900.0,2900.0,0],["2025-11-12",2900.0,2900.0,2900.0,2900.0,0],["2025-11-13",2900.0,2900.0,2900.0,2900.0,0],["2025-11-14",2900.0,2900.0,2900.0,2900.0,800],["2025-11-17",2900.0,2900.0,2900.0,2900.0,0],["2025-11-18",2900.0,2900.0,2900.0,2900.0,0],["2025-11-19",2900.0,2900.0,2900.0,2900.0,0],["2025-11-20",2900.0,2900.0,2900.0,2900.0,0],["2025-11-21",2800.0,2800.0,2800.0,2800.0,6900],["2025-11-24",2800.0,2800.0,2800.0,2800.0,0],["2025-11-25",2800.0,2800.0,2800.0,2800.0,0],["2025-11-26",2800.0,2800.0,2800.0,2800.0,0],["2025-11-27",2800.0,2800.0,2800.0,2800.0,0],["2025-11-28",2800.0,2800.0,2800.0,2800.0,0],["2025-12-01",2800.0,2800.0,2800.0,2800.0,0],["2025-12-02",2800.0,2800.0,2800.0,2800.0,0],["2025-12-03",2800.0,2800.0,2800.0,2800.0,0],["2025-12-04",2800.0,2800.0,2800.0,2800.0,0],["2025-12-05",2800.0,2800.0,2800.0,2800.0,0],["2025-12-08",2800.0,2800.0,2800.0,2800.0,0],["2025-12-09",2800.0,2800.0,2800.0,2800.0,0],["2025-12-10",2800.0,2800.0,2800.0,2800.0,0],["2025-12-11",2800.0,2800.0,2800.0,2800.0,0],["2025-12-12",2800.0,2800.0,2800.0,2800.0,0],["2025-12-15",2800.0,2800.0,2800.0,2800.0,0],["2025-12-16",2800.0,2800.0,2800.0,2800.0,0],["2025-12-17",2800.0,2800.0,2800.0,2800.0,0],["2025-12-18",2800.0,2800.0,2800.0,2800.0,0],["2025-12-19",2800.0,2800.0,2800.0,2800.0,0],["2025-12-22",2800.0,2800.0,2800.0,2800.0,0],["2025-12-23",2800.0,2800.0,2800.0,2800.0,0],["2025-12-24",2800.0,2800.0,2800.0,2800.0,0],["2025-12-25",2800.0,2800.0,2800.0,2800.0,0],["2025-12-26",2800.0,2800.0,2800.0,2800.0,0],["2025-12-29",2800.0,2800.0,2800.0,2800.0,0],["2025-12-30",2800.0,2800.0,2800.0,2800.0,0],["2025-12-31",2800.0,2800.0,2800.0,2800.0,0],["2026-01-05",2800.0,2800.0,2800.0,2800.0,0],["2026-01-06",2800.0,2800.0,2800.0,2800.0,0],["2026-01-07",2800.0,2800.0,2800.0,2800.0,0],["2026-01-08",2800.0,2800.0,2800.0,2800.0,0],["2026-01-09",2800.0,2800.0,2800.0,2800.0,1000],["2026-01-12",2800.0,2800.0,2800.0,2800.0,0],["2026-01-13",2800.0,2800.0,2800.0,2800.0,0],["2026-01-14",2800.0,2800.0,2800.0,2800.0,0],["2026-01-15",2800.0,2800.0,2800.0,2800.0,0],["2026-01-16",2800.0,2800.0,2800.0,2800.0,13300],["2026-01-19",2800.0,2800.0,2800.0,2800.0,0],["2026-01-20",2800.0,2800.0,2800.0,2800.0,0],["2026-01-21",2800.0,2800.0,2800.0,2800.0,0],["2026-01-22",2800.0,2800.0,2800.0,2800.0,0],["2026-01-23",2800.0,2800.0,2800.0,2800.0,13000],["2026-01-26",2800.0,2800.0,2800.0,2800.0,0],["2026-01-27",2800.0,2800.0,2800.0,2800.0,0],["2026-01-28",2800.0,2800.0,2800.0,2800.0,0],["2026-01-29",2800.0,2800.0,2800.0,2800.0,0],["2026-01-30",2800.0,3200.0,2800.0,2800.0,600],["2026-02-02",2900.0,2900.0,2900.0,2900.0,0],["2026-02-03",2900.0,2900.0,2900.0,2900.0,0],["2026-02-04",2900.0,2900.0,2900.0,2900.0,0],["2026-02-05",2900.0,2900.0,2900.0,2900.0,0],["2026-02-06",2900.0,2900.0,2900.0,2900.0,2000],["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",2900.0,2900.0,2900.0,2900.0,0],["2026-02-23",2900.0,2900.0,2900.0,2900.0,0],["2026-02-24",2900.0,2900.0,2900.0,2900.0,0],["2026-02-25",2900.0,2900.0,2900.0,2900.0,0],["2026-02-26",2900.0,2900.0,2900.0,2900.0,0],["2026-02-27",2900.0,2900.0,2900.0,2900.0,0],["2026-03-02",2900.0,2900.0,2900.0,2900.0,0],["2026-03-03",2900.0,2900.0,2900.0,2900.0,0],["2026-03-04",2900.0,2900.0,2900.0,2900.0,0],["2026-03-05",2900.0,2900.0,2900.0,2900.0,0],["2026-03-06",2900.0,2900.0,2900.0,2900.0,0],["2026-03-09",2900.0,2900.0,2900.0,2900.0,0],["2026-03-10",2900.0,2900.0,2900.0,2900.0,0],["2026-03-11",2900.0,2900.0,2900.0,2900.0,0],["2026-03-12",2900.0,2900.0,2900.0,2900.0,0],["2026-03-13",2900.0,2900.0,2900.0,2900.0,500],["2026-03-16",2900.0,2900.0,2900.0,2900.0,0],["2026-03-17",2900.0,2900.0,2900.0,2900.0,0],["2026-03-18",2900.0,2900.0,2900.0,2900.0,0],["2026-03-19",2900.0,2900.0,2900.0,2900.0,0],["2026-03-20",2900.0,2900.0,2900.0,2900.0,0],["2026-03-23",2900.0,2900.0,2900.0,2900.0,0],["2026-03-24",2900.0,2900.0,2900.0,2900.0,0],["2026-03-25",2900.0,2900.0,2900.0,2900.0,0],["2026-03-26",2900.0,2900.0,2900.0,2900.0,0],["2026-03-27",2900.0,3000.0,2900.0,2900.0,10400],["2026-03-30",2900.0,2900.0,2900.0,2900.0,0],["2026-03-31",2900.0,2900.0,2900.0,2900.0,0],["2026-04-01",2900.0,2900.0,2900.0,2900.0,0],["2026-04-02",2900.0,2900.0,2900.0,2900.0,0],["2026-04-03",2900.0,2900.0,2900.0,2900.0,0],["2026-04-06",2900.0,2900.0,2900.0,2900.0,0],["2026-04-07",2900.0,2900.0,2900.0,2900.0,0],["2026-04-08",2900.0,2900.0,2900.0,2900.0,0],["2026-04-09",2900.0,2900.0,2900.0,2900.0,0],["2026-04-10",2900.0,2900.0,2900.0,2900.0,1900],["2026-04-13",2900.0,2900.0,2900.0,2900.0,0],["2026-04-14",2900.0,2900.0,2900.0,2900.0,0],["2026-04-15",2900.0,2900.0,2900.0,2900.0,0],["2026-04-16",2900.0,2900.0,2900.0,2900.0,0],["2026-04-17",2900.0,2900.0,2900.0,2900.0,0],["2026-04-20",2900.0,2900.0,2900.0,2900.0,0],["2026-04-21",2900.0,2900.0,2900.0,2900.0,0],["2026-04-22",2900.0,2900.0,2900.0,2900.0,0],["2026-04-23",2900.0,2900.0,2900.0,2900.0,0],["2026-04-24",2900.0,2900.0,2900.0,2900.0,0],["2026-04-28",2900.0,2900.0,2900.0,2900.0,0],["2026-04-29",2900.0,2900.0,2900.0,2900.0,0],["2026-05-04",2900.0,2900.0,2900.0,2900.0,0],["2026-05-05",2900.0,2900.0,2900.0,2900.0,0],["2026-05-06",2900.0,2900.0,2900.0,2900.0,0],["2026-05-07",2900.0,2900.0,2900.0,2900.0,0],["2026-05-08",2900.0,2900.0,2900.0,2900.0,3500],["2026-05-11",2900.0,2900.0,2900.0,2900.0,0],["2026-05-12",2900.0,2900.0,2900.0,2900.0,0],["2026-05-13",2900.0,2900.0,2900.0,2900.0,0],["2026-05-14",2900.0,2900.0,2900.0,2900.0,0],["2026-05-15",2900.0,2900.0,2900.0,2900.0,1000],["2026-05-18",2900.0,2900.0,2900.0,2900.0,0],["2026-05-19",2900.0,2900.0,2900.0,2900.0,0],["2026-05-20",2900.0,2900.0,2900.0,2900.0,0],["2026-05-21",2900.0,2900.0,2900.0,2900.0,0],["2026-05-22",2900.0,2900.0,2900.0,2900.0,0],["2026-05-25",2900.0,2900.0,2900.0,2900.0,0],["2026-05-26",2900.0,2900.0,2900.0,2900.0,0],["2026-05-27",2900.0,2900.0,2900.0,2900.0,0],["2026-05-28",2900.0,2900.0,2900.0,2900.0,0],["2026-05-29",2900.0,2900.0,2900.0,2900.0,0],["2026-06-01",2900.0,2900.0,2900.0,2900.0,0],["2026-06-02",2900.0,2900.0,2900.0,2900.0,0],["2026-06-03",2900.0,2900.0,2900.0,2900.0,0],["2026-06-04",2900.0,2900.0,2900.0,2900.0,0],["2026-06-05",2900.0,2900.0,2900.0,2900.0,0],["2026-06-08",2900.0,2900.0,2900.0,2900.0,0],["2026-06-09",2900.0,2900.0,2900.0,2900.0,0],["2026-06-10",2900.0,2900.0,2900.0,2900.0,0],["2026-06-11",2900.0,2900.0,2900.0,2900.0,0],["2026-06-12",2900.0,2900.0,2900.0,2900.0,0],["2026-06-15",2900.0,2900.0,2900.0,2900.0,0],["2026-06-16",2900.0,2900.0,2900.0,2900.0,0],["2026-06-17",2900.0,2900.0,2900.0,2900.0,0],["2026-06-18",2900.0,2900.0,2900.0,2900.0,0],["2026-06-19",2900.0,2900.0,2900.0,2900.0,0],["2026-06-22",2900.0,2900.0,2900.0,2900.0,0],["2026-06-23",2900.0,2900.0,2900.0,2900.0,0],["2026-06-24",2900.0,2900.0,2900.0,2900.0,0],["2026-06-25",2900.0,2900.0,2900.0,2900.0,0],["2026-06-26",2900.0,2900.0,2900.0,2900.0,0],["2026-06-29",2900.0,2900.0,2900.0,2900.0,0],["2026-06-30",2900.0,2900.0,2900.0,2900.0,0],["2026-07-01",2900.0,2900.0,2900.0,2900.0,0],["2026-07-02",2900.0,2900.0,2900.0,2900.0,0],["2026-07-03",2900.0,2900.0,2900.0,2900.0,0],["2026-07-06",2900.0,2900.0,2900.0,2900.0,0],["2026-07-07",2900.0,2900.0,2900.0,2900.0,0],["2026-07-08",2900.0,2900.0,2900.0,2900.0,0],["2026-07-09",2900.0,2900.0,2900.0,2900.0,0],["2026-07-10",2900.0,2900.0,2600.0,2600.0,21700],["2026-07-13",2600.0,2600.0,2600.0,2600.0,0],["2026-07-14",2600.0,2600.0,2600.0,2600.0,0],["2026-07-15",2600.0,2600.0,2600.0,2600.0,0],["2026-07-16",2600.0,2600.0,2600.0,2600.0,0],["2026-07-17",2600.0,2600.0,2600.0,2600.0,0],["2026-07-20",2600.0,2600.0,2600.0,2600.0,0],["2026-07-21",2600.0,2600.0,2600.0,2600.0,0],["2026-07-22",2600.0,2600.0,2600.0,2600.0,0],["2026-07-23",2600.0,2600.0,2600.0,2600.0,0],["2026-07-24",2600.0,2600.0,2600.0,2600.0,0],["2026-07-27",2600.0,2600.0,2600.0,2600.0,0],["2026-07-28",2600.0,2600.0,2600.0,2600.0,0],["2026-07-29",2600.0,2600.0,2600.0,2600.0,0],["2026-07-30",2600.0,2600.0,2600.0,2600.0,0],["2026-07-31",2600.0,2600.0,2600.0,2600.0,0],["2026-08-03",2600.0,2600.0,2600.0,2600.0,0],["2026-08-04",2600.0,2600.0,2600.0,2600.0,0],["2026-08-05",2600.0,2600.0,2600.0,2600.0,0],["2026-08-06",2600.0,2600.0,2600.0,2600.0,0],["2026-08-07",2600.0,2600.0,2600.0,2600.0,0],["2026-08-10",2600.0,2600.0,2600.0,2600.0,0],["2026-08-11",2600.0,2600.0,2600.0,2600.0,0],["2026-08-12",2600.0,2600.0,2600.0,2600.0,0],["2026-08-13",2600.0,2600.0,2600.0,2600.0,0],["2026-08-14",2300.0,2300.0,2300.0,2300.0,1500],["2026-08-17",2300.0,2300.0,2300.0,2300.0,0],["2026-08-18",2300.0,2300.0,2300.0,2300.0,0],["2026-08-19",2300.0,2300.0,2300.0,2300.0,0],["2026-08-20",2300.0,2300.0,2300.0,2300.0,0],["2026-08-21",2300.0,2300.0,2300.0,2300.0,4100],["2026-08-24",2300.0,2300.0,2300.0,2300.0,0],["2026-08-25",2300.0,2300.0,2300.0,2300.0,0],["2026-08-26",2300.0,2300.0,2300.0,2300.0,0],["2026-08-27",2300.0,2300.0,2300.0,2300.0,0],["2026-08-28",2300.0,2300.0,2300.0,2300.0,0],["2026-09-03",2300.0,2300.0,2300.0,2300.0,0],["2026-09-04",2300.0,2300.0,2300.0,2300.0,0],["2026-09-07",2300.0,2300.0,2300.0,2300.0,0],["2026-09-08",2300.0,2300.0,2300.0,2300.0,0],["2026-09-09",2300.0,2300.0,2300.0,2300.0,0],["2026-09-10",2300.0,2300.0,2300.0,2300.0,0],["2026-09-11",2000.0,2000.0,2000.0,2000.0,200],["2026-09-14",2000.0,2000.0,2000.0,2000.0,0],["2026-09-15",2000.0,2000.0,2000.0,2000.0,0],["2026-09-16",2000.0,2000.0,2000.0,2000.0,0],["2026-09-17",2000.0,2000.0,2000.0,2000.0,0],["2026-09-18",1700.0,1700.0,1700.0,1700.0,9700],["2026-09-21",1700.0,1700.0,1700.0,1700.0,0],["2026-09-22",1700.0,1700.0,1700.0,1700.0,0],["2026-09-23",1700.0,1700.0,1700.0,1700.0,0],["2026-09-24",1700.0,1700.0,1700.0,1700.0,0],["2026-09-25",1700.0,1700.0,1700.0,1700.0,0],["2026-09-28",1700.0,1700.0,1700.0,1700.0,0],["2026-09-29",1700.0,1700.0,1700.0,1700.0,0],["2026-09-30",1700.0,1700.0,1700.0,1700.0,0],["2026-10-01",1700.0,1700.0,1700.0,1700.0,0],["2026-10-02",1700.0,1700.0,1700.0,1700.0,0],["2026-10-05",1700.0,1700.0,1700.0,1700.0,0],["2026-10-06",1700.0,1700.0,1700.0,1700.0,0],["2026-10-07",1700.0,1700.0,1700.0,1700.0,0],["2026-10-08",1700.0,1700.0,1700.0,1700.0,0],["2026-10-09",1700.0,1700.0,1700.0,1700.0,0],["2026-10-12",1700.0,1700.0,1700.0,1700.0,0]]}