{"sym":"SDP","index":false,"bars":[["2009-04-15",9620.04,9620.04,7321.92,8016.7,50200],["2009-04-16",8658.03,8764.92,8551.14,8764.92,72100],["2009-04-17",9299.37,9299.37,8444.25,8711.48,40500],["2009-04-20",8551.14,8551.14,8551.14,8551.14,16400],["2009-04-21",7963.25,7963.25,7963.25,7963.25,1500],["2009-04-22",7428.81,8444.25,7428.81,8016.7,29000],["2009-04-23",7909.81,7909.81,7108.14,7108.14,11000],["2009-04-24",6680.58,6680.58,6680.58,6680.58,6000],["2009-04-27",6253.02,6894.36,6253.02,6413.36,14500],["2009-04-28",6840.92,6840.92,6680.58,6680.58,2300],["2009-04-29",7108.14,7108.14,6573.69,6573.69,8200],["2009-05-04",7054.69,7054.69,7054.69,7054.69,3000],["2009-05-05",7535.7,7535.7,7215.03,7428.81,42900],["2009-05-06",7482.25,7482.25,7001.25,7001.25,12000],["2009-05-07",7535.7,7535.7,6627.14,6734.03,14600],["2009-05-08",6680.58,6947.8,6520.25,6520.25,12900],["2009-05-11",6627.14,6627.14,6306.47,6466.8,13500],["2009-05-12",6306.47,6840.92,6146.13,6840.92,23500],["2009-05-13",7108.14,7108.14,6894.36,7108.14,47000],["2009-05-14",7215.03,7215.03,7108.14,7108.14,40800],["2009-05-15",7482.25,7589.14,6680.58,7589.14,50700],["2009-05-18",7963.25,7963.25,7482.25,7856.36,52400],["2009-05-19",8283.92,8283.92,7856.36,7856.36,18300],["2009-05-20",7963.25,7963.25,7482.25,7642.58,23400],["2009-05-21",7749.47,8177.03,7749.47,8177.03,78700],["2009-05-22",8283.92,8390.81,7749.47,8070.14,60100],["2009-05-25",8283.92,8604.59,8283.92,8604.59,76500],["2009-05-26",8818.37,9139.04,8551.14,8551.14,78700],["2009-05-27",8711.48,8818.37,8177.03,8230.48,53100],["2009-05-28",8871.81,8871.81,7856.36,7909.81,34200],["2009-05-29",7482.25,8337.37,7482.25,8016.7,42700],["2009-06-01",8337.37,8551.14,8337.37,8551.14,49500],["2009-06-02",9085.59,9085.59,9085.59,9085.59,77400],["2009-06-03",9673.48,9673.48,9139.04,9673.48,155400],["2009-06-04",10314.82,10314.82,10314.82,10314.82,26200],["2009-06-05",11009.6,11009.6,11009.6,11009.6,35600],["2009-06-08",11757.82,11757.82,11757.82,11757.82,15200],["2009-06-09",12559.49,12559.49,12559.49,12559.49,58800],["2009-06-10",13414.61,13414.61,11704.38,13414.61,460400],["2009-06-11",14162.83,14162.83,14002.5,14162.83,108900],["2009-06-12",15124.84,15124.84,14483.5,15124.84,180300],["2009-06-15",15498.95,16140.28,14430.06,16140.28,276500],["2009-06-16",14964.5,14964.5,14483.5,14483.5,95300],["2009-06-17",13521.5,14162.83,13521.5,14162.83,112000],["2009-06-18",14376.61,14430.06,13521.5,14430.06,103200],["2009-06-19",14697.28,15178.28,13254.27,14269.72,87100],["2009-06-22",14162.83,14162.83,13200.83,13200.83,33800],["2009-06-23",12345.71,12345.71,12345.71,12345.71,4100],["2009-06-24",11490.6,13147.38,11490.6,12506.05,64600],["2009-06-25",13361.16,13361.16,11757.82,11757.82,53200],["2009-06-26",11116.49,11223.38,11063.04,11063.04,78100],["2009-06-29",11063.04,11063.04,10528.6,10528.6,27800],["2009-06-30",10742.37,10742.37,9994.15,10101.04,37900],["2009-07-01",9620.04,9620.04,9459.7,9459.7,30200],["2009-07-02",9352.81,10154.48,8978.7,9620.04,41600],["2009-07-03",9299.37,9833.82,9192.48,9780.37,20300],["2009-07-06",10207.93,10261.37,10154.48,10261.37,3100],["2009-07-07",10902.71,10902.71,10207.93,10261.37,24500],["2009-07-08",10047.59,10421.71,9940.7,9940.7,7900],["2009-07-09",10421.71,10849.26,10421.71,10849.26,31500],["2009-07-10",11116.49,11490.6,11116.49,11490.6,65400],["2009-07-13",11757.82,11757.82,10688.93,10688.93,32500],["2009-07-14",11704.38,11704.38,10368.26,10688.93,33400],["2009-07-15",11116.49,11116.49,10635.49,10635.49,16200],["2009-07-16",11223.38,11544.04,10956.15,10956.15,18500],["2009-07-17",10956.15,10956.15,10475.15,10475.15,19400],["2009-07-20",9994.15,9994.15,9887.26,9940.7,20600],["2009-07-21",10154.48,10154.48,9780.37,9887.26,9600],["2009-07-22",9887.26,9887.26,9780.37,9887.26,7900],["2009-07-23",9726.93,10475.15,9192.48,10154.48,28000],["2009-07-24",10475.15,10475.15,10475.15,10475.15,9300],["2009-07-27",11169.93,11169.93,10688.93,10849.26,45600],["2009-07-28",11490.6,11490.6,10314.82,10314.82,38200],["2009-07-29",9887.26,10688.93,9726.93,9940.7,21100],["2009-07-30",9620.04,9994.15,9620.04,9887.26,6300],["2009-07-31",10047.59,10528.6,10047.59,10154.48,19500],["2009-08-03",9994.15,10421.71,9940.7,9940.7,4900],["2009-08-04",10101.04,10154.48,9833.82,10047.59,8600],["2009-08-05",10475.15,10475.15,9780.37,10154.48,13100],["2009-08-06",10261.37,10314.82,9994.15,10207.93,5800],["2009-08-07",10154.48,10314.82,9994.15,10207.93,20100],["2009-08-10",9994.15,10795.82,9940.7,10261.37,44700],["2009-08-11",10207.93,10902.71,9994.15,10902.71,61500],["2009-08-12",11009.6,11490.6,10688.93,10742.37,24300],["2009-08-13",10956.15,11223.38,10421.71,10421.71,10800],["2009-08-14",10688.93,11223.38,10368.26,10421.71,14100],["2009-08-17",10154.48,10902.71,9994.15,10902.71,36000],["2009-08-18",10154.48,11009.6,10047.59,11009.6,85000],["2009-08-19",11437.16,11437.16,11437.16,11437.16,24700],["2009-08-20",12185.38,12185.38,12185.38,12185.38,20300],["2009-08-21",12987.05,12987.05,12185.38,12292.27,324700],["2009-08-24",12933.61,12933.61,12078.49,12078.49,99100],["2009-08-25",12025.05,12025.05,11437.16,11757.82,41600],["2009-08-26",11757.82,12025.05,11383.71,11757.82,43400],["2009-08-27",12292.27,12506.05,11757.82,12506.05,101000],["2009-08-28",13254.27,13254.27,12826.72,13254.27,255800],["2009-08-31",14109.39,14109.39,13200.83,13681.83,109200],["2009-09-01",13361.16,13361.16,12719.83,12880.16,97000],["2009-09-03",12345.71,12559.49,12025.05,12292.27,100600],["2009-09-04",12559.49,12719.83,11490.6,12025.05,74700],["2009-09-07",11223.38,11918.16,11116.49,11811.27,52800],["2009-09-08",12238.82,12345.71,12238.82,12345.71,100600],["2009-09-09",13200.83,13200.83,12880.16,13200.83,230800],["2009-09-10",14055.94,14055.94,13040.49,13735.28,211000],["2009-09-11",13895.61,14323.17,13842.16,14323.17,602900],["2009-09-14",15231.73,15231.73,14750.72,15071.39,267300],["2009-09-15",15124.84,15124.84,14109.39,14376.61,238000],["2009-09-16",14323.17,14750.72,13895.61,13895.61,207200],["2009-09-17",14109.39,14269.72,13361.16,13735.28,163500],["2009-09-18",13895.61,14590.39,13895.61,14590.39,131900],["2009-09-21",15498.95,15498.95,14430.06,15071.39,308300],["2009-09-22",14964.5,15445.5,14643.83,14911.06,303500],["2009-09-23",14964.5,15231.73,13842.16,13949.05,239900],["2009-09-24",14430.06,14430.06,13788.72,13788.72,132900],["2009-09-25",13628.39,14430.06,13628.39,14269.72,123900],["2009-09-28",14430.06,14430.06,13842.16,14002.5,77700],["2009-09-29",14162.83,14162.83,13842.16,14109.39,116600],["2009-09-30",14216.28,14964.5,14109.39,14964.5,403100],["2009-10-01",15498.95,15766.17,14162.83,14964.5,202800],["2009-10-02",14430.06,14857.61,14216.28,14857.61,109800],["2009-10-05",14804.17,14804.17,13895.61,14697.28,50300],["2009-10-06",14697.28,14857.61,14162.83,14430.06,71500],["2009-10-07",14964.5,15392.06,14964.5,15392.06,314800],["2009-10-08",15498.95,16407.51,15285.17,16407.51,287400],["2009-10-09",17048.84,17048.84,17048.84,17048.84,50900],["2009-10-12",18224.63,18224.63,18224.63,18224.63,7800],["2009-10-13",19453.85,19453.85,19453.85,19453.85,21600],["2009-10-14",20789.97,20789.97,20789.97,20789.97,126000],["2009-10-15",22232.97,22232.97,22232.97,22232.97,29100],["2009-10-16",23782.87,23782.87,22232.97,23515.65,1132000],["2009-10-19",25172.43,25172.43,24691.43,25172.43,259200],["2009-10-20",26829.21,26829.21,26455.1,26829.21,146600],["2009-10-21",28592.89,28646.33,27256.77,28646.33,606500],["2009-10-22",29875.56,30410.01,29394.56,30410.01,437900],["2009-10-23",32387.46,32387.46,28218.78,28218.78,233800],["2009-10-26",26615.44,26615.44,26615.44,26615.44,28100],["2009-10-27",24798.32,24798.32,24798.32,24798.32,8600],["2009-10-28",23088.09,24798.32,23088.09,23515.65,573800],["2009-10-29",21645.08,22713.98,21645.08,21645.08,207900],["2009-10-30",22553.64,23194.98,22553.64,23194.98,179800],["2009-11-02",21912.31,21912.31,21538.19,21538.19,51500],["2009-11-03",20308.97,21591.64,20095.19,20095.19,49700],["2009-11-04",18812.52,19774.52,18812.52,18812.52,125800],["2009-11-05",19026.3,20041.74,17743.62,19400.41,347900],["2009-11-06",20095.19,20095.19,19240.07,20095.19,182900],["2009-11-09",20095.19,20095.19,18491.85,18491.85,136600],["2009-11-10",17636.73,19240.07,17262.62,17903.96,101400],["2009-11-11",17743.62,18545.29,17155.73,18171.18,72500],["2009-11-12",18919.41,19079.74,18224.63,19079.74,118200],["2009-11-13",18865.96,20148.63,18865.96,20148.63,325900],["2009-11-16",21324.42,21377.86,20736.52,21377.86,247000],["2009-11-17",22874.31,22874.31,21110.64,21110.64,227400],["2009-11-18",21377.86,21912.31,20576.19,21377.86,362600],["2009-11-19",21645.08,21858.86,20576.19,21164.08,132000],["2009-11-20",21377.86,21377.86,20308.97,20683.08,101700],["2009-11-23",20576.19,20843.41,19400.41,19560.74,127000],["2009-11-24",18919.41,20576.19,18652.18,18919.41,114300],["2009-11-25",17903.96,18705.63,17743.62,17743.62,58300],["2009-11-26",17743.62,17743.62,16567.84,16567.84,7200],["2009-11-27",15498.95,17102.29,15498.95,15498.95,248500],["2009-11-30",15498.95,16140.28,15231.73,16033.39,108800],["2009-12-01",16567.84,16728.18,16567.84,16728.18,110100],["2009-12-02",17422.96,17422.96,15605.84,15766.17,86300],["2009-12-03",15231.73,15766.17,15017.95,15552.39,102400],["2009-12-04",15392.06,15605.84,14964.5,15285.17,18900],["2009-12-07",15498.95,15766.17,14964.5,15498.95,58700],["2009-12-08",15498.95,15498.95,14483.5,14643.83,32500],["2009-12-09",13895.61,13895.61,13788.72,13788.72,34500],["2009-12-10",13949.05,13949.05,12826.72,12826.72,66800],["2009-12-11",12292.27,12292.27,12078.49,12078.49,45400],["2009-12-14",12078.49,12880.16,11544.04,12292.27,74500],["2009-12-15",12452.6,12559.49,11757.82,12185.38,48600],["2009-12-16",11757.82,11757.82,11330.27,11330.27,51600],["2009-12-17",10742.37,11223.38,10582.04,10849.26,97500],["2009-12-18",11223.38,11330.27,11223.38,11330.27,63400],["2009-12-21",12078.49,12078.49,12025.05,12078.49,17000],["2009-12-22",12880.16,12880.16,12078.49,12666.38,218600],["2009-12-23",12292.27,13681.83,12292.27,13681.83,150900],["2009-12-24",14002.5,14162.83,13628.39,14162.83,103300],["2009-12-25",15017.95,15017.95,14964.5,15017.95,27900],["2009-12-28",16033.39,16033.39,15017.95,16033.39,218900],["2009-12-29",15552.39,16354.06,14964.5,15017.95,190200],["2009-12-30",15017.95,16354.06,14430.06,16354.06,189600],["2009-12-31",16995.4,17048.84,16300.62,17048.84,160200],["2010-01-04",18171.18,18171.18,17636.73,18171.18,45600],["2010-01-05",19400.41,19400.41,19400.41,19400.41,19600],["2010-01-06",20736.52,20736.52,19827.97,20736.52,386800],["2010-01-07",20308.97,21377.86,19293.52,19293.52,318600],["2010-01-08",19774.52,21431.3,19240.07,20308.97,369600],["2010-01-11",21270.97,21270.97,19346.96,19560.74,99900],["2010-01-12",20843.41,20843.41,18331.51,18331.51,215900],["2010-01-13",18865.96,20041.74,17583.29,19240.07,146100],["2010-01-14",19186.63,19400.41,18705.63,19400.41,175500],["2010-01-15",19774.52,19774.52,18491.85,18705.63,59300],["2010-01-18",17957.4,18438.4,17743.62,17743.62,87300],["2010-01-19",16835.06,17903.96,16567.84,17636.73,117200],["2010-01-20",18759.87,18759.87,17975.48,18433.04,155600],["2010-01-21",18955.96,18955.96,17387.19,17387.19,43000],["2010-01-22",16472.08,17583.29,16341.35,17321.83,43300],["2010-01-25",16341.35,17583.29,16341.35,17191.1,55100],["2010-01-26",17975.48,18236.94,17975.48,18236.94,15600],["2010-01-27",19413.52,19413.52,17975.48,18106.21,109900],["2010-01-28",17583.29,18302.31,17452.56,17452.56,54700],["2010-01-29",17321.83,17648.66,16602.81,17321.83,31600],["2010-02-01",17387.19,18106.21,17387.19,17387.19,46100],["2010-02-02",17975.48,17975.48,17060.37,17060.37,24500],["2010-02-03",16929.64,17452.56,16668.17,16995.0,21500],["2010-02-04",16995.0,17517.92,16929.64,17517.92,33700],["2010-02-05",17321.83,17321.83,16472.08,16733.54,27900],["2010-02-08",16341.35,16472.08,16145.25,16472.08,15700],["2010-02-09",15687.69,16341.35,15491.6,16275.98,51400],["2010-02-10",16995.0,17125.73,16668.17,17125.73,32000],["2010-02-11",17648.66,18171.58,16995.0,17975.48,44400],["2010-02-12",18302.31,18694.5,17779.39,18367.67,62500],["2010-02-22",18629.14,18629.14,17975.48,18302.31,48000],["2010-02-23",17648.66,17648.66,16995.0,17060.37,26500],["2010-02-24",17321.83,17583.29,17191.1,17583.29,19600],["2010-02-25",17648.66,18106.21,17321.83,17452.56,25800],["2010-02-26",17321.83,17648.66,17191.1,17452.56,15000],["2010-03-01",17779.39,18106.21,17517.92,17975.48,61300],["2010-03-02",18302.31,19021.33,17910.12,18890.6,175100],["2010-03-03",19152.06,20067.17,18759.87,20067.17,176600],["2010-03-04",20786.19,20851.56,19609.62,20394.0,216700],["2010-03-05",20001.81,21897.41,20001.81,21897.41,199000],["2010-03-08",22616.42,22616.42,20916.92,21505.21,72600],["2010-03-09",21505.21,21505.21,20067.17,20263.27,113300],["2010-03-10",20263.27,21439.85,20132.54,20263.27,135400],["2010-03-11",20524.73,21766.67,20524.73,21439.85,196500],["2010-03-12",21243.75,21832.04,20590.1,21635.94,183400],["2010-03-15",21570.58,22812.52,21570.58,22681.79,412000],["2010-03-16",23531.54,23531.54,21570.58,22224.23,348300],["2010-03-17",22224.23,22681.79,21113.02,21570.58,236700],["2010-03-18",22224.23,23270.08,21047.66,23008.62,197400],["2010-03-19",23270.08,23793.0,23270.08,23793.0,837500],["2010-03-22",24838.85,25427.14,24838.85,25427.14,448300],["2010-03-23",26146.16,26799.81,23596.91,24185.19,315300],["2010-03-24",24315.92,24838.85,22877.89,24446.66,347500],["2010-03-25",24250.56,24250.56,22616.42,22616.42,317200],["2010-03-26",22747.16,22747.16,21243.75,21570.58,287900],["2010-03-29",21570.58,22877.89,21505.21,22877.89,252400],["2010-03-30",23335.44,23335.44,21309.12,21570.58,125900],["2010-03-31",21897.41,22158.87,20590.1,20916.92,212300],["2010-04-01",21439.85,21897.41,20459.37,21701.31,236900],["2010-04-02",21897.41,22354.96,21570.58,21832.04,157200],["2010-04-05",22747.16,23204.71,22093.5,22812.52,146900],["2010-04-06",22943.25,23858.37,22485.69,22616.42,248700],["2010-04-07",23204.71,23466.17,22224.23,22551.06,102200],["2010-04-08",22812.52,24185.19,22616.42,24185.19,443600],["2010-04-09",24838.85,24838.85,23139.35,23400.81,169700],["2010-04-12",22943.25,23139.35,22224.23,22681.79,142600],["2010-04-13",22551.06,23073.98,22028.14,22224.23,81500],["2010-04-14",22289.6,22877.89,22028.14,22551.06,168000],["2010-04-15",23139.35,23858.37,22943.25,23858.37,351600],["2010-04-16",23858.37,24838.85,23858.37,23923.73,378100],["2010-04-19",24185.19,24577.39,23531.54,23662.27,199700],["2010-04-20",23727.64,24185.19,23727.64,23989.1,172400],["2010-04-21",24054.46,25623.23,24054.46,25623.23,399100],["2010-04-22",26734.44,27322.73,24185.19,24708.12,425300],["2010-04-26",24446.66,24838.85,23923.73,24054.46,189800],["2010-04-27",24185.19,25688.6,24119.83,24446.66,136000],["2010-04-28",24708.12,24708.12,23989.1,24185.19,206600],["2010-04-29",24185.19,24838.85,23858.37,24381.29,216200],["2010-05-04",24838.85,25231.04,24185.19,24250.56,185300],["2010-05-05",24446.66,24446.66,23466.17,23596.91,136200],["2010-05-06",24815.44,25359.34,24135.56,25359.34,298200],["2010-05-07",25291.35,26311.16,24679.46,25155.37,352400],["2010-05-10",25155.37,25223.36,23727.64,24135.56,109700],["2010-05-11",25155.37,25155.37,23795.62,23795.62,125900],["2010-05-12",23795.62,23795.62,22503.86,22503.86,227600],["2010-05-13",22639.84,23659.65,21416.06,22367.89,113700],["2010-05-14",22843.8,22911.79,22231.91,22707.82,48400],["2010-05-17",23251.72,23251.72,21416.06,22163.92,52300],["2010-05-18",21756.0,21756.0,20532.22,20736.19,170300],["2010-05-19",20396.25,20396.25,19376.44,19512.41,136000],["2010-05-20",18628.57,20736.19,18288.64,20396.25,148400],["2010-05-21",18084.67,18696.56,18084.67,18084.67,190300],["2010-05-24",18356.62,19376.44,18356.62,19376.44,118400],["2010-05-25",19036.5,20056.31,18900.52,19172.47,70400],["2010-05-26",19444.42,20600.21,19444.42,20124.3,139600],["2010-05-27",19444.42,20260.27,19444.42,20260.27,84500],["2010-05-28",20736.19,21348.07,20736.19,21348.07,197100],["2010-05-31",21756.0,22435.87,20464.24,21280.09,56200],["2010-06-01",21076.12,21280.09,20056.31,20736.19,92300],["2010-06-02",20396.25,20736.19,19512.41,20124.3,75800],["2010-06-03",21688.01,21688.01,20396.25,20736.19,106400],["2010-06-04",21416.06,22095.94,20804.17,22095.94,353400],["2010-06-07",23455.69,23455.69,21416.06,22299.9,343100],["2010-06-08",22435.87,22775.81,21552.04,22571.85,136100],["2010-06-09",22979.77,22979.77,22231.91,22435.87,107100],["2010-06-10",22095.94,22571.85,21688.01,22027.95,109600],["2010-06-11",22163.92,23591.66,22095.94,23591.66,666800],["2010-06-14",24475.5,24815.44,23863.61,24815.44,290400],["2010-06-15",25495.31,25495.31,23931.6,24407.51,138800],["2010-06-16",24815.44,25155.37,23999.59,24135.56,136800],["2010-06-17",23795.62,24543.49,23319.71,23727.64,333300],["2010-06-18",23659.65,23795.62,22979.77,23659.65,245300],["2010-06-21",23795.62,23999.59,23455.69,23727.64,112900],["2010-06-22",23795.62,23795.62,22979.77,22979.77,119200],["2010-06-23",23251.72,23455.69,22843.8,23115.75,73300],["2010-06-24",23455.69,23863.61,22775.81,23115.75,119100],["2010-06-25",22775.81,22775.81,22095.94,22435.87,142000],["2010-06-28",22435.87,23115.75,22435.87,22775.81,71800],["2010-06-29",23115.75,23115.75,22435.87,22571.85,92200],["2010-06-30",21212.1,21959.96,21212.1,21891.97,233000],["2010-07-01",21756.0,22979.77,21484.05,22503.86,184700],["2010-07-02",21756.0,22707.82,21756.0,22231.91,118800],["2010-07-05",22775.81,22775.81,22231.91,22299.9,76700],["2010-07-06",22231.91,22231.91,21484.05,21688.01,88700],["2010-07-07",21756.0,21756.0,21416.06,21484.05,109500],["2010-07-08",21620.02,22163.92,21212.1,21552.04,81600],["2010-07-09",21416.06,22367.89,21416.06,21756.0,95700],["2010-07-12",22367.89,22367.89,21756.0,22163.92,29800],["2010-07-13",22435.87,22979.77,22435.87,22707.82,77800],["2010-07-14",23251.72,24203.55,22843.8,24067.57,414200],["2010-07-15",23795.62,25291.35,23659.65,24407.51,821100],["2010-07-16",24475.5,24475.5,23387.7,23387.7,95500],["2010-07-19",22979.77,23659.65,22979.77,23115.75,60500],["2010-07-20",23251.72,23455.69,22911.79,23115.75,82900],["2010-07-21",23115.75,23183.74,22299.9,22435.87,215200],["2010-07-22",22435.87,22639.84,21959.96,22299.9,156500],["2010-07-23",22571.85,22979.77,22027.95,22911.79,190800],["2010-07-26",23319.71,23795.62,22435.87,22707.82,163400],["2010-07-27",22775.81,22979.77,21959.96,22095.94,75700],["2010-07-28",21959.96,22299.9,20940.15,21552.04,56100],["2010-07-29",20736.19,22095.94,20736.19,22095.94,56800],["2010-07-30",21756.0,22027.95,21416.06,21891.97,43200],["2010-08-02",21823.99,21823.99,21280.09,21280.09,58000],["2010-08-03",21620.02,21891.97,21280.09,21280.09,58500],["2010-08-04",20872.16,20940.15,20668.2,20940.15,58100],["2010-08-05",21416.06,21688.01,20736.19,21212.1,105400],["2010-08-06",21688.01,21688.01,20804.17,20804.17,31400],["2010-08-09",21076.12,21076.12,19580.4,19920.34,122600],["2010-08-10",19580.4,19648.39,18560.59,18968.51,179900],["2010-08-11",19648.39,19716.37,18832.54,19580.4,106400],["2010-08-12",19376.44,19376.44,18084.67,18084.67,183900],["2010-08-13",17404.8,19172.47,17404.8,18628.57,119800],["2010-08-16",19308.45,19580.4,19308.45,19580.4,88400],["2010-08-17",20668.2,20736.19,19036.5,19376.44,88700],["2010-08-18",19036.5,19376.44,18356.62,18696.56,94200],["2010-08-19",18968.51,19036.5,18492.6,18696.56,40600],["2010-08-20",18696.56,19172.47,18220.65,18832.54,74900],["2010-08-23",18560.59,18696.56,18356.62,18356.62,97000],["2010-08-24",17676.75,17676.75,17200.84,17200.84,129800],["2010-08-25",16384.99,16452.97,16113.04,16113.04,173600],["2010-08-26",17132.85,17132.85,15841.09,16317.0,72600],["2010-08-27",16317.0,16317.0,15501.15,15637.12,37600],["2010-08-30",16860.9,16928.89,16860.9,16928.89,29700],["2010-08-31",18084.67,18084.67,17676.75,18084.67,212000],["2010-09-01",18084.67,19240.46,17812.72,19172.47,132100],["2010-09-06",19308.45,19988.32,19308.45,19988.32,113400],["2010-09-07",19988.32,20056.31,18764.55,18968.51,108900],["2010-09-08",18356.62,18628.57,18084.67,18288.64,135000],["2010-09-09",19036.5,19580.4,18696.56,19580.4,200200],["2010-09-10",20600.21,20600.21,19036.5,20396.25,812000],["2010-09-13",21688.01,21688.01,19240.46,19716.37,177200],["2010-09-14",20056.31,21416.06,19920.34,21008.14,134100],["2010-09-15",21076.12,21076.12,19580.4,19648.39,71900],["2010-09-16",19376.44,19988.32,19036.5,19716.37,233100],["2010-09-17",20396.25,20804.17,19512.41,20804.17,303600],["2010-09-20",21959.96,21959.96,20056.31,20464.24,203100],["2010-09-21",20668.2,20940.15,19716.37,19784.36,145600],["2010-09-22",20396.25,20396.25,19376.44,19580.4,76600],["2010-09-23",19648.39,19648.39,18356.62,18900.52,273700],["2010-09-24",19036.5,19512.41,18832.54,18900.52,71400],["2010-09-27",19036.5,19308.45,18764.55,18764.55,60200],["2010-09-28",19920.34,19920.34,19036.5,19240.46,55500],["2010-09-29",19444.42,19444.42,18424.61,18560.59,119100],["2010-09-30",18628.57,18628.57,18220.65,18492.6,52400],["2010-10-01",17676.75,19036.5,17676.75,18220.65,89200],["2010-10-04",18832.54,18832.54,17064.86,17132.85,168800],["2010-10-05",17200.84,17676.75,16724.92,17268.82,49200],["2010-10-06",17948.7,17948.7,17132.85,17540.77,228300],["2010-10-07",18016.69,18016.69,16996.87,16996.87,58200],["2010-10-08",17268.82,17268.82,16452.97,16588.95,61500],["2010-10-11",17336.81,17336.81,16452.97,16520.96,19400],["2010-10-12",17404.8,17404.8,16317.0,16384.99,41600],["2010-10-13",16656.94,16724.92,16181.02,16656.94,35700],["2010-10-14",17200.84,17200.84,16384.99,16588.95,30200],["2010-10-15",16520.96,16520.96,16317.0,16317.0,15000],["2010-10-18",16520.96,16520.96,15637.12,15637.12,38900],["2010-10-19",16452.97,16452.97,15161.21,15297.19,114100],["2010-10-20",14685.3,14753.29,14277.37,14277.37,178000],["2010-10-21",14957.25,14957.25,13733.47,13801.46,71500],["2010-10-22",13121.59,13597.5,13121.59,13393.54,163100],["2010-10-25",12441.71,13529.51,12373.72,13189.57,61900],["2010-10-26",13733.47,13801.46,13733.47,13801.46,74300],["2010-10-27",14413.35,14753.29,13325.55,13937.44,88400],["2010-10-28",13393.54,13937.44,13393.54,13461.52,34600],["2010-10-29",13665.49,13665.49,13325.55,13325.55,43300],["2010-11-01",13053.6,13053.6,12713.66,12781.65,98800],["2010-11-02",12917.62,12917.62,12237.75,12441.71,39700],["2010-11-03",11557.87,12373.72,11557.87,11897.81,51600],["2010-11-04",12441.71,12849.64,12305.74,12849.64,49100],["2010-11-05",13461.52,13461.52,12781.65,13325.55,58500],["2010-11-08",13257.56,13257.56,12509.7,12645.67,30500],["2010-11-09",12849.64,12849.64,11965.8,12033.79,50000],["2010-11-10",12101.77,12237.75,11965.8,12237.75,52200],["2010-11-11",11965.8,12101.77,11557.87,11557.87,83500],["2010-11-12",11353.91,11353.91,10878.0,11013.97,150000],["2010-11-15",11489.89,11489.89,10198.12,10266.11,112200],["2010-11-16",9994.16,10198.12,9654.22,10062.15,133100],["2010-11-17",10198.12,10470.07,9790.2,10130.14,196400],["2010-11-18",10402.09,10742.02,10402.09,10742.02,129200],["2010-11-19",10742.02,10742.02,9994.16,9994.16,105800],["2010-11-22",9926.17,9926.17,9518.25,9790.2,101500],["2010-11-23",9790.2,10266.11,9790.2,10266.11,133200],["2010-11-24",10198.12,10810.01,9858.19,10742.02,192200],["2010-11-25",10810.01,11353.91,10810.01,11353.91,125800],["2010-11-26",11897.81,12033.79,11557.87,11897.81,233100],["2010-11-29",11489.89,12713.66,11489.89,12713.66,141900],["2010-11-30",12985.61,13053.6,12917.62,12985.61,188400],["2010-12-01",12577.69,13869.45,12441.71,12781.65,259000],["2010-12-02",12917.62,14005.42,12781.65,13801.46,273500],["2010-12-03",14005.42,14345.36,13665.49,14345.36,217700],["2010-12-06",15025.24,15297.19,13461.52,14277.37,321500],["2010-12-07",14753.29,15025.24,13937.44,13937.44,217800],["2010-12-08",13937.44,14209.39,13325.55,13325.55,105200],["2010-12-09",13461.52,13665.49,12645.67,13529.51,209900],["2010-12-10",13801.46,14005.42,13461.52,14005.42,182300],["2010-12-13",14821.27,14821.27,14753.29,14821.27,114300],["2010-12-14",15229.2,15229.2,13801.46,13801.46,242900],["2010-12-15",13937.44,14141.4,13325.55,13393.54,77100],["2010-12-16",13053.6,13665.49,12781.65,12781.65,148300],["2010-12-17",13053.6,13325.55,12577.69,13325.55,124400],["2010-12-20",13597.5,13597.5,12645.67,12713.66,59200],["2010-12-21",13189.57,13189.57,12033.79,12509.7,64600],["2010-12-22",12917.62,12917.62,12101.77,12305.74,49600],["2010-12-23",12781.65,12849.64,11829.82,11829.82,53200],["2010-12-24",12237.75,12237.75,11897.81,11897.81,67600],["2010-12-27",12237.75,12441.71,11897.81,11897.81,16800],["2010-12-28",12305.74,12849.64,12237.75,12849.64,116400],["2010-12-29",12985.61,13257.56,12577.69,12781.65,45600],["2010-12-30",13053.6,13053.6,12237.75,12305.74,21700],["2010-12-31",12985.61,12985.61,12237.75,12713.66,24000],["2011-01-04",13325.55,13325.55,12577.69,12577.69,74900],["2011-01-05",12917.62,12917.62,12101.77,12101.77,10900],["2011-01-06",12441.71,12577.69,11965.8,12237.75,9600],["2011-01-07",12849.64,12849.64,11965.8,11965.8,44200],["2011-01-10",12305.74,12305.74,11421.9,11693.85,31700],["2011-01-11",11557.87,11557.87,11149.95,11149.95,49100],["2011-01-12",11557.87,11557.87,11217.94,11489.89,33600],["2011-01-13",11625.86,11693.85,11285.92,11557.87,36300],["2011-01-14",11693.85,11693.85,11353.91,11353.91,24000],["2011-01-17",11829.82,11897.81,11557.87,11557.87,12900],["2011-01-18",11829.82,11829.82,10945.99,11149.95,32000],["2011-01-19",11557.87,11557.87,11081.96,11149.95,52200],["2011-01-20",11217.94,11625.86,11149.95,11217.94,36000],["2011-01-21",11285.92,11285.92,11081.96,11149.95,33300],["2011-01-24",11217.94,11217.94,10810.01,11013.97,19300],["2011-01-25",10674.04,10945.99,10538.06,10945.99,103100],["2011-01-26",10945.99,11285.92,10945.99,11285.92,6800],["2011-01-27",11421.9,11421.9,11013.97,11285.92,20400],["2011-01-28",11421.9,11421.9,11217.94,11421.9,10800],["2011-02-08",11829.82,11829.82,11761.84,11761.84,900],["2011-02-09",11761.84,11897.81,11353.91,11353.91,13800],["2011-02-10",11217.94,11625.86,11217.94,11353.91,2000],["2011-02-11",11489.89,11489.89,11353.91,11353.91,15200],["2011-02-14",11557.87,11557.87,11217.94,11217.94,9400],["2011-02-15",11149.95,11489.89,10945.99,11421.9,43200],["2011-02-16",11489.89,11489.89,10810.01,10878.0,88000],["2011-02-17",10810.01,11013.97,10538.06,11013.97,29000],["2011-02-18",10674.04,10742.02,10538.06,10742.02,36000],["2011-02-21",10198.12,10198.12,9926.17,9926.17,164900],["2011-02-22",9858.19,9858.19,9246.3,9382.27,38200],["2011-02-23",9314.29,9790.2,8770.39,9518.25,45700],["2011-02-24",9518.25,9518.25,9042.34,9382.27,30500],["2011-02-25",9654.22,9790.2,9654.22,9790.2,24200],["2011-02-28",9858.19,10062.15,9654.22,9858.19,33200],["2011-03-01",9586.24,9722.21,9518.25,9586.24,16700],["2011-03-02",9450.26,9450.26,9042.34,9042.34,63900],["2011-03-03",9246.3,9314.29,8906.36,9110.32,9700],["2011-03-04",9314.29,9518.25,8974.35,8974.35,51100],["2011-03-07",9178.31,9382.27,9178.31,9246.3,23100],["2011-03-08",9178.31,9178.31,8974.35,8974.35,8500],["2011-03-09",8974.35,9042.34,8430.45,8430.45,90800],["2011-03-10",8702.4,8974.35,8702.4,8974.35,23300],["2011-03-11",9450.26,9518.25,9450.26,9518.25,27900],["2011-03-14",9518.25,9518.25,8906.36,8906.36,21500],["2011-03-15",8974.35,8974.35,8362.46,8362.46,42800],["2011-03-16",8634.41,8634.41,8158.5,8566.42,46700],["2011-03-17",8770.39,8838.37,8430.45,8770.39,18100],["2011-03-18",8770.39,9178.31,8702.4,9178.31,69700],["2011-03-21",9450.26,9518.25,9042.34,9042.34,43300],["2011-03-22",9178.31,9178.31,8634.41,8702.4,43700],["2011-03-23",8498.44,8974.35,8430.45,8906.36,71700],["2011-03-24",8699.19,8838.37,8699.19,8699.19,16800],["2011-03-25",8560.0,9047.16,8490.41,8699.19,59100],["2011-03-28",8699.19,8699.19,8490.41,8490.41,27700],["2011-03-29",8838.37,8838.37,8281.63,8420.81,26100],["2011-03-30",8212.03,8351.22,8142.44,8351.22,23500],["2011-03-31",8351.22,8351.22,8072.85,8072.85,28100],["2011-04-01",8351.22,8490.41,8142.44,8351.22,20100],["2011-04-04",8281.63,8281.63,8212.03,8212.03,6500],["2011-04-05",8490.41,8490.41,8003.25,8351.22,6100],["2011-04-06",8212.03,8490.41,8212.03,8490.41,20400],["2011-04-07",8560.0,8907.97,8560.0,8629.59,71100],["2011-04-08",8838.37,9255.94,8699.19,8768.78,26100],["2011-04-13",8490.41,8560.0,8490.41,8490.41,24200],["2011-04-14",8420.81,8420.81,8072.85,8072.85,9800],["2011-04-15",7585.69,8142.44,7585.69,8003.25,15000],["2011-04-18",7655.29,7864.07,7585.69,7585.69,30800],["2011-04-19",7655.29,7933.66,7516.1,7655.29,15300],["2011-04-20",7585.69,7655.29,7585.69,7585.69,24700],["2011-04-21",7655.29,7655.29,7516.1,7516.1,17000],["2011-04-22",7307.32,7307.32,7168.13,7307.32,7900],["2011-04-25",7307.32,7794.47,7307.32,7724.88,16500],["2011-04-26",7794.47,7794.47,7237.72,7237.72,16600],["2011-04-27",7446.5,7446.5,6959.35,6959.35,14900],["2011-04-28",6820.16,7168.13,6680.98,7168.13,5300],["2011-04-29",7376.91,7376.91,6959.35,7028.94,25800],["2011-05-04",6959.35,7307.32,6959.35,6959.35,23700],["2011-05-05",6750.57,6889.76,6541.79,6820.16,21500],["2011-05-06",6611.38,6750.57,6402.6,6472.2,18000],["2011-05-09",6541.79,6959.35,6541.79,6889.76,15300],["2011-05-10",6959.35,6959.35,6680.98,6959.35,8500],["2011-05-11",6959.35,7028.94,6750.57,6750.57,24500],["2011-05-12",6611.38,7028.94,6611.38,6889.76,28300],["2011-05-13",6889.76,6889.76,6750.57,6750.57,15100],["2011-05-16",6611.38,6611.38,6472.2,6611.38,12000],["2011-05-17",6402.6,6541.79,6333.01,6402.6,20200],["2011-05-18",6178.54,6333.01,6178.54,6178.54,9100],["2011-05-19",6333.01,6333.01,6178.54,6178.54,11900],["2011-05-20",5946.85,6255.78,5869.62,6178.54,15600],["2011-05-23",5946.85,5946.85,5637.92,5637.92,26500],["2011-05-24",5406.23,5406.23,5329.0,5329.0,27900],["2011-05-25",5020.07,5020.07,5020.07,5020.07,23000],["2011-05-26",4711.14,5251.76,4711.14,5020.07,63300],["2011-05-27",5174.53,5174.53,5174.53,5174.53,14200],["2011-05-30",5406.23,5406.23,5174.53,5174.53,49300],["2011-05-31",5406.23,5483.46,5020.07,5406.23,52900],["2011-06-01",5483.46,5637.92,5483.46,5637.92,25700],["2011-06-02",5946.85,6024.08,5946.85,6024.08,17200],["2011-06-03",6333.01,6410.24,6024.08,6178.54,109600],["2011-06-06",5946.85,6255.78,5946.85,6101.31,15700],["2011-06-07",6487.47,6487.47,6178.54,6487.47,53900],["2011-06-08",6719.17,6719.17,6101.31,6101.31,65400],["2011-06-09",6410.24,6796.4,6178.54,6796.4,39400],["2011-06-10",6719.17,6873.63,6719.17,6873.63,111200],["2011-06-13",6950.86,7337.02,6950.86,7337.02,144800],["2011-06-14",7491.49,7723.18,6950.86,7259.79,113100],["2011-06-15",7028.09,7105.33,7028.09,7028.09,12400],["2011-06-16",6950.86,6950.86,6564.7,6564.7,104800],["2011-06-17",6410.24,6719.17,6255.78,6255.78,110300],["2011-06-20",6719.17,6719.17,6719.17,6719.17,114000],["2011-06-21",7182.56,7182.56,7028.09,7182.56,159500],["2011-06-22",7182.56,7337.02,6796.4,7105.33,39300],["2011-06-23",7028.09,7028.09,6641.94,6641.94,20100],["2011-06-24",6796.4,6796.4,6333.01,6564.7,41900],["2011-06-27",6333.01,6333.01,6255.78,6333.01,55100],["2011-06-28",6410.24,6410.24,5869.62,5946.85,58600],["2011-06-29",5792.39,6178.54,5792.39,6178.54,11700],["2011-06-30",6178.54,6178.54,5869.62,5869.62,11500],["2011-07-01",6024.08,6024.08,5869.62,5946.85,7300],["2011-07-04",5946.85,6178.54,5792.39,6101.31,5400],["2011-07-05",6333.01,6487.47,6333.01,6410.24,16800],["2011-07-06",6719.17,6719.17,6178.54,6178.54,2000],["2011-07-07",6255.78,6333.01,6101.31,6101.31,8500],["2011-07-08",5869.62,5946.85,5869.62,5946.85,1500],["2011-07-11",6024.08,6024.08,5560.69,5560.69,46700],["2011-07-12",5406.23,5715.15,5406.23,5715.15,6000],["2011-07-13",5637.92,5715.15,5406.23,5406.23,55200],["2011-07-14",5406.23,5483.46,5406.23,5483.46,17800],["2011-07-15",5637.92,5715.15,5483.46,5637.92,10500],["2011-07-18",5329.0,5483.46,5251.76,5406.23,45800],["2011-07-19",5406.23,5406.23,5251.76,5251.76,5300],["2011-07-20",5329.0,5637.92,5329.0,5637.92,15600],["2011-07-21",5406.23,5560.69,5251.76,5560.69,11200],["2011-07-22",5329.0,5329.0,5174.53,5174.53,10700],["2011-07-25",5483.46,5483.46,5020.07,5020.07,28000],["2011-07-26",4942.84,5020.07,4865.6,4865.6,67600],["2011-07-27",4942.84,4942.84,4788.37,4788.37,9400],["2011-07-28",4711.14,4711.14,4556.68,4633.91,21900],["2011-07-29",4711.14,4788.37,4556.68,4633.91,18600],["2011-08-01",4633.91,4633.91,4402.21,4479.45,12200],["2011-08-02",4247.75,4324.98,4170.52,4247.75,68000],["2011-08-03",4247.75,4247.75,4093.29,4247.75,9000],["2011-08-04",4247.75,4402.21,4247.75,4402.21,15700],["2011-08-05",4402.21,4633.91,4402.21,4633.91,62500],["2011-08-08",4479.45,4479.45,4402.21,4402.21,11400],["2011-08-09",4402.21,4402.21,4170.52,4247.75,18100],["2011-08-10",4479.45,4479.45,4402.21,4479.45,20700],["2011-08-11",4479.45,4711.14,4324.98,4633.91,14100],["2011-08-12",4711.14,4865.6,4711.14,4788.37,72000],["2011-08-15",4711.14,4865.6,4633.91,4788.37,27500],["2011-08-16",4788.37,4865.6,4711.14,4788.37,26000],["2011-08-17",4942.84,5097.3,4942.84,5097.3,78500],["2011-08-18",5329.0,5406.23,5174.53,5251.76,93300],["2011-08-19",5174.53,5406.23,5097.3,5174.53,63000],["2011-08-22",5329.0,5483.46,5329.0,5483.46,58800],["2011-08-23",5406.23,5560.69,5251.76,5406.23,38300],["2011-08-24",5483.46,5715.15,5174.53,5174.53,29200],["2011-08-25",5251.76,5251.76,5020.07,5097.3,58400],["2011-08-26",4942.84,5174.53,4942.84,5097.3,29600],["2011-08-29",5251.76,5406.23,5097.3,5406.23,36100],["2011-08-30",5637.92,5637.92,5560.69,5560.69,103600],["2011-08-31",5406.23,5715.15,5406.23,5406.23,31900],["2011-09-01",5329.0,5637.92,5329.0,5483.46,59900],["2011-09-05",5560.69,5637.92,5329.0,5329.0,37900],["2011-09-06",5251.76,5251.76,5174.53,5251.76,50000],["2011-09-07",5406.23,5483.46,5251.76,5483.46,66800],["2011-09-08",5637.92,5637.92,5483.46,5483.46,65600],["2011-09-09",5560.69,5560.69,5329.0,5329.0,55500],["2011-09-12",5560.69,5792.39,5560.69,5792.39,129400],["2011-09-13",6178.54,6178.54,6178.54,6178.54,14900],["2011-09-14",6564.7,6564.7,6024.08,6178.54,184500],["2011-09-15",6024.08,6178.54,6024.08,6024.08,100200],["2011-09-16",5869.62,5869.62,5637.92,5637.92,185500],["2011-09-19",5715.15,6024.08,5715.15,5946.85,14300],["2011-09-20",5715.15,5869.62,5637.92,5715.15,21100],["2011-09-21",5637.92,5637.92,5483.46,5637.92,24700],["2011-09-22",5406.23,5946.85,5406.23,5946.85,22800],["2011-09-23",5792.39,5792.39,5560.69,5560.69,5600],["2011-09-26",5792.39,5792.39,5483.46,5483.46,11600],["2011-09-27",5715.15,5715.15,5406.23,5483.46,7000],["2011-09-28",5560.69,5560.69,5483.46,5560.69,6900],["2011-09-29",5406.23,5406.23,5251.76,5251.76,22800],["2011-09-30",5174.53,5329.0,5097.3,5097.3,37100],["2011-10-03",5406.23,5406.23,5406.23,5406.23,100],["2011-10-04",5097.3,5174.53,5097.3,5174.53,8400],["2011-10-05",5174.53,5329.0,5174.53,5251.76,56000],["2011-10-06",5406.23,5406.23,5174.53,5174.53,33400],["2011-10-07",5406.23,5406.23,4942.84,4942.84,41100],["2011-10-10",5329.0,5329.0,5329.0,5329.0,700],["2011-10-11",5406.23,5406.23,5174.53,5174.53,2000],["2011-10-12",4942.84,5020.07,4865.6,4865.6,32100],["2011-10-13",4865.6,5097.3,4865.6,4865.6,7600],["2011-10-14",5251.76,5251.76,4865.6,5251.76,1700],["2011-10-17",5251.76,5251.76,4711.14,4711.14,7700],["2011-10-18",4865.6,4865.6,4556.68,4556.68,4800],["2011-10-19",4402.21,4865.6,4402.21,4865.6,5500],["2011-10-20",5097.3,5097.3,4633.91,4633.91,200],["2011-10-21",4942.84,5020.07,4942.84,5020.07,8600],["2011-10-24",5174.53,5251.76,4633.91,4633.91,25600],["2011-10-25",4711.14,4711.14,4556.68,4711.14,2600],["2011-10-26",4711.14,4711.14,4402.21,4479.45,11300],["2011-10-27",4788.37,4788.37,4402.21,4479.45,24400],["2011-10-28",4788.37,4788.37,4556.68,4788.37,90200],["2011-10-31",5097.3,5097.3,4942.84,4942.84,75200],["2011-11-01",4865.6,4942.84,4788.37,4788.37,26600],["2011-11-02",4865.6,4865.6,4556.68,4556.68,19700],["2011-11-03",4788.37,4788.37,4788.37,4788.37,100],["2011-11-04",4942.84,4942.84,4479.45,4479.45,30400],["2011-11-07",4479.45,4479.45,4324.98,4402.21,6100],["2011-11-08",4479.45,4556.68,4402.21,4556.68,2100],["2011-11-09",4788.37,4788.37,4556.68,4556.68,12100],["2011-11-10",4711.14,4711.14,4402.21,4402.21,9600],["2011-11-11",4633.91,4633.91,4402.21,4402.21,300],["2011-11-14",4479.45,4479.45,4170.52,4170.52,35700],["2011-11-15",4093.29,4093.29,4093.29,4093.29,4000],["2011-11-16",3861.59,4324.98,3861.59,4324.98,35700],["2011-11-17",4247.75,4247.75,4247.75,4247.75,21900],["2011-11-18",4093.29,4247.75,4093.29,4247.75,19400],["2011-11-21",4402.21,4402.21,4093.29,4093.29,6200],["2011-11-22",4093.29,4324.98,4093.29,4324.98,26400],["2011-11-23",4402.21,4402.21,4324.98,4402.21,30700],["2011-11-24",4324.98,4324.98,4170.52,4170.52,4700],["2011-11-25",4093.29,4402.21,3938.82,4016.05,10900],["2011-11-28",4170.52,4170.52,4170.52,4170.52,5000],["2011-11-29",4170.52,4170.52,4170.52,4170.52,300],["2011-11-30",4016.05,4016.05,3938.82,3938.82,10000],["2011-12-01",4247.75,4247.75,3938.82,3938.82,5900],["2011-12-02",3938.82,4016.05,3938.82,4016.05,11400],["2011-12-05",4170.52,4170.52,4170.52,4170.52,36800],["2011-12-06",4324.98,4324.98,4093.29,4093.29,22600],["2011-12-07",4170.52,4170.52,4016.05,4016.05,11100],["2011-12-08",4093.29,4093.29,4016.05,4016.05,4100],["2011-12-09",4016.05,4016.05,3861.59,3861.59,9200],["2011-12-12",4016.05,4093.29,3707.13,3861.59,33600],["2011-12-13",3861.59,3861.59,3861.59,3861.59,20000],["2011-12-14",3861.59,3861.59,3629.9,3707.13,30300],["2011-12-15",3475.43,3475.43,3398.2,3398.2,42700],["2011-12-16",3398.2,3629.9,3166.5,3629.9,4300],["2011-12-19",3707.13,3707.13,3475.43,3475.43,1000],["2011-12-20",3475.43,3475.43,3243.74,3398.2,6700],["2011-12-21",3552.66,3552.66,3475.43,3475.43,3600],["2011-12-22",3320.97,3552.66,3320.97,3320.97,22400],["2011-12-23",3320.97,3320.97,3089.27,3089.27,24200],["2011-12-26",3243.74,3243.74,3012.04,3012.04,9800],["2011-12-27",2857.58,2857.58,2857.58,2857.58,58300],["2011-12-28",3012.04,3012.04,2703.11,3012.04,33100],["2011-12-29",3012.04,3012.04,3012.04,3012.04,3000],["2011-12-30",3166.5,3166.5,3166.5,3166.5,7500],["2012-01-03",3320.97,3320.97,3320.97,3320.97,9700],["2012-01-04",3320.97,3398.2,3243.74,3243.74,26500],["2012-01-05",3398.2,3398.2,3398.2,3398.2,8100],["2012-01-06",3320.97,3320.97,3320.97,3320.97,2000],["2012-01-09",3320.97,3475.43,3089.27,3089.27,6600],["2012-01-10",3320.97,3398.2,3320.97,3398.2,4900],["2012-01-11",3475.43,3629.9,3398.2,3629.9,9600],["2012-01-12",3398.2,3398.2,3398.2,3398.2,100],["2012-01-13",3475.43,3629.9,3243.74,3629.9,7100],["2012-01-16",3320.97,3629.9,3320.97,3552.66,16500],["2012-01-17",3629.9,3784.36,3552.66,3784.36,7700],["2012-01-18",3938.82,4016.05,3938.82,4016.05,6800],["2012-01-19",4247.75,4247.75,4170.52,4247.75,23700],["2012-01-20",4479.45,4479.45,4093.29,4093.29,6700],["2012-01-30",4247.75,4479.45,4247.75,4479.45,14800],["2012-01-31",4633.91,4633.91,4324.98,4324.98,36300],["2012-02-01",4247.75,4633.91,4247.75,4402.21,21700],["2012-02-02",4633.91,4788.37,4633.91,4633.91,25200],["2012-02-03",4942.84,4942.84,4324.98,4324.98,42800],["2012-02-06",4247.75,4556.68,4170.52,4402.21,35900],["2012-02-07",4324.98,4402.21,4093.29,4170.52,7400],["2012-02-08",4247.75,4402.21,4247.75,4402.21,8200],["2012-02-09",4170.52,4170.52,4093.29,4170.52,6000],["2012-02-10",4093.29,4093.29,4016.05,4093.29,11400],["2012-02-13",3861.59,4016.05,3861.59,3861.59,15100],["2012-02-14",4016.05,4016.05,4016.05,4016.05,900],["2012-02-15",3861.59,3861.59,3784.36,3784.36,8700],["2012-02-16",3707.13,3784.36,3707.13,3784.36,10100],["2012-02-17",3784.36,3938.82,3784.36,3861.59,20400],["2012-02-20",4016.05,4093.29,4016.05,4093.29,11600],["2012-02-21",4170.52,4247.75,4016.05,4016.05,18400],["2012-02-22",4093.29,4324.98,4016.05,4324.98,39000],["2012-02-23",4170.52,4479.45,4170.52,4402.21,22600],["2012-02-24",4247.75,4556.68,4247.75,4402.21,43800],["2012-02-27",4402.21,4788.37,4402.21,4788.37,25300],["2012-02-28",4865.6,4942.84,4479.45,4479.45,39400],["2012-02-29",4402.21,4633.91,4402.21,4633.91,20800],["2012-03-01",4633.91,4633.91,4170.52,4170.52,39800],["2012-03-02",4247.75,4402.21,4247.75,4324.98,30300],["2012-03-05",4402.21,4556.68,4402.21,4556.68,17800],["2012-03-06",4865.6,4865.6,4402.21,4479.45,33700],["2012-03-07",4402.21,4633.91,4402.21,4479.45,29800],["2012-03-08",4247.75,4247.75,4170.52,4170.52,20700],["2012-03-09",4170.52,4247.75,4016.05,4093.29,116700],["2012-03-12",3938.82,4016.05,3861.59,3861.59,17600],["2012-03-13",4093.29,4093.29,4016.05,4093.29,34800],["2012-03-14",4093.29,4093.29,4093.29,4093.29,13900],["2012-03-15",4093.29,4247.75,3938.82,4170.52,18500],["2012-03-16",4093.29,4247.75,4093.29,4093.29,9400],["2012-03-19",4016.05,4247.75,4016.05,4093.29,75500],["2012-03-20",4247.75,4247.75,4093.29,4093.29,8600],["2012-03-21",4170.52,4247.75,4093.29,4093.29,25500],["2012-03-22",4170.52,4170.52,3938.82,4016.05,39600],["2012-03-23",4247.75,4324.98,4247.75,4324.98,132100],["2012-03-26",4556.68,4556.68,4556.68,4556.68,7900],["2012-03-27",4865.6,4865.6,4865.6,4865.6,205700],["2012-03-28",5020.07,5174.53,4633.91,5020.07,120800],["2012-03-29",4942.84,4942.84,4633.91,4633.91,100265],["2012-03-30",4865.6,4865.6,4479.45,4479.45,21300],["2012-04-03",4711.14,4711.14,4479.45,4633.91,39600],["2012-04-04",4633.91,4633.91,4479.45,4556.68,53700],["2012-04-05",4324.98,4633.91,4324.98,4556.68,17800],["2012-04-06",4633.91,4633.91,4479.45,4479.45,19800],["2012-04-09",4402.21,4788.37,4402.21,4788.37,60800],["2012-04-10",4788.37,4788.37,4633.91,4711.14,17000],["2012-04-11",4865.6,5020.07,4556.68,5020.07,127800],["2012-04-12",5174.53,5174.53,5020.07,5174.53,28800],["2012-04-13",5020.07,5020.07,4865.6,4865.6,28600],["2012-04-16",5020.07,5020.07,4865.6,5020.07,45100],["2012-04-17",5251.76,5251.76,4942.84,5020.07,66360],["2012-04-18",5097.3,5097.3,4865.6,5020.07,31000],["2012-04-19",4942.84,4942.84,4633.91,4788.37,63100],["2012-04-20",4556.68,4788.37,4402.21,4711.14,42600],["2012-04-23",4865.6,4865.6,4711.14,4711.14,33800],["2012-04-24",4633.91,4788.37,4479.45,4711.14,130300],["2012-04-25",4865.6,4865.6,4633.91,4865.6,101900],["2012-04-26",5097.3,5174.53,5020.07,5174.53,208400],["2012-04-27",5406.23,5483.46,5329.0,5483.46,484100],["2012-05-02",5792.39,5792.39,5715.15,5792.39,328293],["2012-05-03",5715.15,5792.39,5406.23,5715.15,142000],["2012-05-04",5560.69,6024.08,5560.69,5792.39,163000],["2012-05-07",5946.85,6178.54,5792.39,6178.54,246500],["2012-05-08",6178.54,6333.01,5946.85,5946.85,188100],["2012-05-09",6024.08,6178.54,5869.62,6101.31,112800],["2012-05-10",6178.54,6487.47,6178.54,6487.47,324800],["2012-05-11",6796.4,6796.4,6101.31,6101.31,205700],["2012-05-14",5869.62,6101.31,5715.15,5715.15,59400],["2012-05-15",5715.15,5792.39,5329.0,5329.0,64900],["2012-05-16",5097.3,5483.46,5097.3,5483.46,121700],["2012-05-17",5406.23,5483.46,5020.07,5020.07,159100],["2012-05-18",4788.37,5251.76,4788.37,5097.3,64500],["2012-05-21",5251.76,5406.23,5251.76,5406.23,73580],["2012-05-22",5406.23,5560.69,5329.0,5483.46,33100],["2012-05-23",5251.76,5406.23,5174.53,5406.23,49000],["2012-05-24",5097.3,5174.53,4942.84,5174.53,17600],["2012-05-25",5329.0,5406.23,5097.3,5329.0,131000],["2012-05-28",5406.23,5406.23,5097.3,5174.53,18700],["2012-05-29",5020.07,5097.3,4865.6,5097.3,72900],["2012-05-30",5097.3,5097.3,4942.84,5097.3,7500],["2012-05-31",4865.6,4865.6,4788.37,4788.37,113000],["2012-06-01",4942.84,4942.84,4788.37,4788.37,9400],["2012-06-04",4556.68,4788.37,4479.45,4479.45,37800],["2012-06-05",4633.91,4788.37,4633.91,4711.14,60000],["2012-06-06",4633.91,4788.37,4633.91,4711.14,14300],["2012-06-07",4788.37,5020.07,4711.14,5020.07,183300],["2012-06-08",5020.07,5097.3,4788.37,4788.37,54000],["2012-06-11",4711.14,4942.84,4711.14,4942.84,33900],["2012-06-12",4788.37,4788.37,4711.14,4788.37,10800],["2012-06-13",4865.6,4865.6,4556.68,4788.37,31200],["2012-06-14",4788.37,4788.37,4556.68,4556.68,6500],["2012-06-15",4711.14,4788.37,4556.68,4788.37,32600],["2012-06-18",4788.37,4788.37,4633.91,4788.37,35900],["2012-06-19",4865.6,4865.6,4556.68,4556.68,10800],["2012-06-20",4633.91,4711.14,4556.68,4711.14,13900],["2012-06-21",4788.37,4788.37,4633.91,4711.14,5400],["2012-06-22",4556.68,4633.91,4402.21,4633.91,67000],["2012-06-25",4402.21,4402.21,4247.75,4324.98,37700],["2012-06-26",4247.75,4247.75,4093.29,4093.29,37800],["2012-06-27",4170.52,4247.75,4016.05,4247.75,22400],["2012-06-28",4093.29,4402.21,4016.05,4402.21,11100],["2012-06-29",4170.52,4402.21,4093.29,4402.21,15100],["2012-07-02",4170.52,4170.52,4093.29,4093.29,49800],["2012-07-03",4016.05,4093.29,3861.59,4093.29,28900],["2012-07-04",3938.82,3938.82,3938.82,3938.82,2000],["2012-07-05",3861.59,4170.52,3861.59,4170.52,44400],["2012-07-06",4247.75,4247.75,4093.29,4247.75,11800],["2012-07-09",4170.52,4170.52,3938.82,3938.82,27300],["2012-07-10",3938.82,3938.82,3784.36,3861.59,19400],["2012-07-11",4016.05,4016.05,3861.59,4016.05,2900],["2012-07-12",4093.29,4247.75,3861.59,4247.75,11000],["2012-07-13",4324.98,4402.21,4170.52,4402.21,15200],["2012-07-16",4247.75,4247.75,4093.29,4093.29,8700],["2012-07-17",4170.52,4170.52,3861.59,4170.52,7200],["2012-07-18",4170.52,4247.75,4170.52,4247.75,2300],["2012-07-19",4247.75,4324.98,4247.75,4324.98,12600],["2012-07-20",4402.21,4402.21,4093.29,4247.75,31800],["2012-07-23",4170.52,4170.52,4170.52,4170.52,1900],["2012-07-24",4016.05,4016.05,4016.05,4016.05,1000],["2012-07-25",4016.05,4170.52,4016.05,4093.29,54300],["2012-07-26",4093.29,4170.52,4093.29,4093.29,68100],["2012-07-27",4170.52,4324.98,4170.52,4247.75,68200],["2012-07-30",4170.52,4170.52,4016.05,4170.52,19300],["2012-07-31",4093.29,4093.29,4093.29,4093.29,9100],["2012-08-01",4093.29,4324.98,3861.59,4324.98,23600],["2012-08-02",4093.29,4247.75,4093.29,4247.75,76020],["2012-08-03",4247.75,4247.75,4170.52,4247.75,9800],["2012-08-06",4247.75,4247.75,4093.29,4093.29,5800],["2012-08-07",4093.29,4247.75,4093.29,4247.75,18800],["2012-08-08",4247.75,4402.21,4247.75,4402.21,62800],["2012-08-09",4402.21,4402.21,4247.75,4324.98,12400],["2012-08-10",4247.75,4324.98,4247.75,4247.75,30700],["2012-08-13",4093.29,4324.98,4016.05,4324.98,51300],["2012-08-14",4324.98,4324.98,4247.75,4324.98,49700],["2012-08-15",4494.59,4494.59,4240.18,4409.79,8700],["2012-08-16",4409.79,4409.79,4409.79,4409.79,1000],["2012-08-17",4240.18,4409.79,4155.37,4155.37,20300],["2012-08-20",4324.98,4324.98,4155.37,4155.37,9700],["2012-08-21",4155.37,4240.18,3985.77,4070.57,71900],["2012-08-22",3816.16,3900.96,3731.36,3900.96,18700],["2012-08-23",3646.55,3731.36,3646.55,3646.55,13400],["2012-08-24",3392.14,3731.36,3392.14,3476.95,32700],["2012-08-27",3646.55,3646.55,3307.34,3307.34,50400],["2012-08-28",3307.34,3392.14,3307.34,3392.14,5600],["2012-08-29",3561.75,3561.75,3222.54,3561.75,18100],["2012-08-30",3561.75,3561.75,3476.95,3476.95,6000],["2012-08-31",3476.95,3561.75,3392.14,3392.14,24600],["2012-09-04",3476.95,3476.95,3392.14,3476.95,9000],["2012-09-05",3476.95,3476.95,3392.14,3392.14,14827],["2012-09-06",3392.14,3392.14,3222.54,3392.14,11400],["2012-09-07",3392.14,3392.14,3307.34,3307.34,6400],["2012-09-10",3307.34,3307.34,3137.73,3307.34,32300],["2012-09-11",3222.54,3307.34,3222.54,3222.54,3200],["2012-09-12",3052.93,3307.34,3052.93,3137.73,2600],["2012-09-13",3222.54,3392.14,3222.54,3392.14,8300],["2012-09-14",3392.14,3476.95,3392.14,3392.14,7800],["2012-09-17",3392.14,3392.14,3307.34,3307.34,2100],["2012-09-18",3307.34,3307.34,3137.73,3137.73,17400],["2012-09-19",2968.12,3222.54,2968.12,3222.54,1900],["2012-09-20",3052.93,3137.73,3052.93,3052.93,8500],["2012-09-21",2883.32,3137.73,2883.32,3052.93,51700],["2012-09-24",2883.32,2883.32,2798.52,2798.52,2700],["2012-09-25",2713.71,2883.32,2713.71,2883.32,5500],["2012-09-26",2713.71,2883.32,2713.71,2883.32,9900],["2012-09-27",2798.52,2798.52,2798.52,2798.52,600],["2012-09-28",2713.71,2713.71,2628.91,2628.91,40700],["2012-10-01",2628.91,2628.91,2459.3,2459.3,53800],["2012-10-02",2459.3,2459.3,2289.7,2374.5,20400],["2012-10-03",2374.5,2459.3,2374.5,2374.5,4300],["2012-10-04",2374.5,2374.5,2289.7,2289.7,12500],["2012-10-05",2204.89,2374.5,2204.89,2374.5,26600],["2012-10-08",2459.3,2459.3,2459.3,2459.3,4500],["2012-10-09",2628.91,2628.91,2628.91,2628.91,8600],["2012-10-10",2713.71,2798.52,2628.91,2798.52,26300],["2012-10-11",2798.52,2883.32,2798.52,2883.32,13500],["2012-10-12",2968.12,3052.93,2798.52,2968.12,55500],["2012-10-15",2968.12,2968.12,2713.71,2713.71,18600],["2012-10-16",2628.91,2883.32,2628.91,2883.32,5000],["2012-10-17",2883.32,2968.12,2798.52,2968.12,19700],["2012-10-18",2798.52,2968.12,2798.52,2883.32,17100],["2012-10-19",2713.71,2883.32,2628.91,2798.52,33700],["2012-10-22",2798.52,2883.32,2544.11,2628.91,6800],["2012-10-23",2713.71,2798.52,2713.71,2798.52,13200],["2012-10-24",2883.32,2968.12,2883.32,2968.12,71400],["2012-10-25",2968.12,2968.12,2798.52,2798.52,16100],["2012-10-26",2798.52,2968.12,2713.71,2798.52,23200],["2012-10-29",2883.32,2968.12,2883.32,2883.32,5500],["2012-10-30",2883.32,2968.12,2883.32,2883.32,2900],["2012-10-31",2713.71,2968.12,2713.71,2968.12,12200],["2012-11-01",2968.12,3052.93,2968.12,3052.93,2300],["2012-11-02",2968.12,2968.12,2883.32,2883.32,61100],["2012-11-05",2713.71,2968.12,2713.71,2713.71,8300],["2012-11-06",2883.32,2883.32,2798.52,2883.32,8600],["2012-11-07",2883.32,2968.12,2883.32,2968.12,10300],["2012-11-08",2968.12,2968.12,2883.32,2968.12,10000],["2012-11-09",2883.32,2968.12,2883.32,2968.12,1600],["2012-11-12",2968.12,3052.93,2968.12,3052.93,2800],["2012-11-13",2883.32,3052.93,2883.32,2883.32,50900],["2012-11-14",2968.12,2968.12,2883.32,2883.32,3700],["2012-11-15",2798.52,2968.12,2713.71,2713.71,16700],["2012-11-16",2798.52,2798.52,2713.71,2798.52,6400],["2012-11-19",2883.32,2883.32,2713.71,2713.71,1900],["2012-11-20",2883.32,2883.32,2883.32,2883.32,5000],["2012-11-21",2798.52,2883.32,2713.71,2798.52,7200],["2012-11-22",2883.32,2883.32,2798.52,2883.32,6800],["2012-11-23",2883.32,2883.32,2713.71,2713.71,11900],["2012-11-26",2713.71,2713.71,2713.71,2713.71,12000],["2012-11-27",2713.71,2713.71,2628.91,2713.71,2600],["2012-11-28",2713.71,2713.71,2544.11,2713.71,9600],["2012-11-29",2713.71,2798.52,2713.71,2713.71,4000],["2012-11-30",2713.71,2713.71,2628.91,2628.91,14200],["2012-12-03",2628.91,2713.71,2628.91,2628.91,4600],["2012-12-04",2713.71,2713.71,2713.71,2713.71,21500],["2012-12-05",2798.52,2798.52,2713.71,2713.71,4400],["2012-12-06",2713.71,2798.52,2713.71,2798.52,7100],["2012-12-07",2713.71,2713.71,2628.91,2628.91,2000],["2012-12-10",2713.71,2883.32,2628.91,2798.52,30100],["2012-12-11",2798.52,2883.32,2713.71,2713.71,10600],["2012-12-12",2713.71,2883.32,2713.71,2883.32,26100],["2012-12-13",2883.32,2883.32,2798.52,2798.52,13000],["2012-12-14",2798.52,2883.32,2713.71,2798.52,17220],["2012-12-17",2798.52,2883.32,2798.52,2883.32,16300],["2012-12-18",2883.32,2883.32,2713.71,2713.71,21600],["2012-12-19",2883.32,2968.12,2798.52,2968.12,29300],["2012-12-20",3052.93,3052.93,2968.12,2968.12,8900],["2012-12-21",2968.12,2968.12,2798.52,2798.52,11900],["2012-12-24",2968.12,3052.93,2713.71,2968.12,9700],["2012-12-25",2968.12,3052.93,2883.32,2883.32,17000],["2012-12-26",2968.12,2968.12,2968.12,2968.12,19500],["2012-12-27",3052.93,3137.73,3052.93,3052.93,32900],["2012-12-28",3052.93,3222.54,3052.93,3222.54,35300],["2013-01-02",3392.14,3392.14,3392.14,3392.14,40800],["2013-01-03",3222.54,3392.14,3222.54,3307.34,39300],["2013-01-04",3307.34,3392.14,3137.73,3307.34,103200],["2013-01-07",3392.14,3392.14,3137.73,3222.54,26300],["2013-01-08",3222.54,3222.54,3137.73,3222.54,6200],["2013-01-09",3222.54,3307.34,3052.93,3052.93,29700],["2013-01-10",3052.93,3137.73,2968.12,3137.73,33900],["2013-01-11",3137.73,3137.73,2968.12,2968.12,37700],["2013-01-14",2968.12,3137.73,2798.52,2968.12,21500],["2013-01-15",3052.93,3222.54,3052.93,3222.54,35000],["2013-01-16",3307.34,3392.14,3222.54,3222.54,37100],["2013-01-17",3307.34,3561.75,3222.54,3476.95,123000],["2013-01-18",3392.14,3561.75,3222.54,3476.95,38800],["2013-01-21",3561.75,3561.75,3307.34,3392.14,8100],["2013-01-22",3307.34,3392.14,3052.93,3052.93,51900],["2013-01-23",2968.12,3222.54,2968.12,3052.93,11200],["2013-01-24",2968.12,3307.34,2968.12,3222.54,14800],["2013-01-25",3307.34,3392.14,3222.54,3307.34,12200],["2013-01-28",3307.34,3476.95,3137.73,3307.34,18000],["2013-01-29",3307.34,3392.14,3137.73,3307.34,24200],["2013-01-30",3307.34,3392.14,3137.73,3392.14,43400],["2013-01-31",3222.54,3392.14,3222.54,3392.14,21000],["2013-02-01",3222.54,3307.34,3222.54,3307.34,16800],["2013-02-04",3307.34,3307.34,3307.34,3307.34,0],["2013-02-05",3307.34,3307.34,3137.73,3307.34,27400],["2013-02-06",3307.34,3392.14,3307.34,3392.14,6700],["2013-02-07",3392.14,3476.95,3392.14,3476.95,18000],["2013-02-08",3476.95,3561.75,3476.95,3561.75,4200],["2013-02-18",3561.75,3816.16,3476.95,3816.16,51400],["2013-02-19",3561.75,3816.16,3561.75,3816.16,7400],["2013-02-20",3476.95,3816.16,3392.14,3816.16,16000],["2013-02-21",3731.36,3731.36,3392.14,3392.14,28400],["2013-02-22",3476.95,3476.95,3392.14,3476.95,11500],["2013-02-25",3561.75,3561.75,3561.75,3561.75,200],["2013-02-26",3392.14,3392.14,3307.34,3307.34,68800],["2013-02-27",3222.54,3476.95,3222.54,3476.95,12500],["2013-02-28",3392.14,3392.14,3307.34,3307.34,40900],["2013-03-01",3307.34,3392.14,3307.34,3392.14,8600],["2013-03-04",3307.34,3561.75,3222.54,3561.75,42400],["2013-03-05",3476.95,3476.95,3222.54,3476.95,16400],["2013-03-06",3392.14,3392.14,3392.14,3392.14,0],["2013-03-07",3392.14,3392.14,3392.14,3392.14,0],["2013-03-08",3052.93,3392.14,3052.93,3392.14,1300],["2013-03-11",3307.34,3392.14,3307.34,3307.34,7100],["2013-03-12",3307.34,3307.34,3307.34,3307.34,400],["2013-03-13",3307.34,3307.34,3307.34,3307.34,6900],["2013-03-14",3137.73,3392.14,3137.73,3392.14,7400],["2013-03-15",3137.73,3307.34,3137.73,3307.34,26000],["2013-03-18",3307.34,3307.34,3307.34,3307.34,0],["2013-03-19",3222.54,3307.34,3222.54,3307.34,1100],["2013-03-20",3307.34,3307.34,3307.34,3307.34,1600],["2013-03-21",3222.54,3307.34,3222.54,3222.54,2400],["2013-03-22",3222.54,3222.54,3222.54,3222.54,0],["2013-03-25",3222.54,3307.34,3137.73,3307.34,1600],["2013-03-26",3222.54,3222.54,3137.73,3222.54,3300],["2013-03-27",3137.73,3137.73,3137.73,3137.73,1000],["2013-03-28",3052.93,3222.54,2968.12,3222.54,44200],["2013-03-29",3137.73,3222.54,3137.73,3222.54,24500],["2013-04-01",3222.54,3222.54,3137.73,3222.54,6400],["2013-04-02",3222.54,3307.34,3137.73,3137.73,18500],["2013-04-03",3222.54,3222.54,3052.93,3137.73,8500],["2013-04-04",3137.73,3137.73,3052.93,3137.73,11700],["2013-04-05",3052.93,3137.73,3052.93,3137.73,9000],["2013-04-08",3137.73,3137.73,3052.93,3137.73,3300],["2013-04-09",3052.93,3137.73,2968.12,2968.12,1300],["2013-04-10",3052.93,3137.73,2968.12,2968.12,1700],["2013-04-11",3137.73,3137.73,3052.93,3137.73,600],["2013-04-12",3137.73,3137.73,3137.73,3137.73,0],["2013-04-15",2883.32,2883.32,2883.32,2883.32,19580],["2013-04-16",2713.71,2798.52,2713.71,2798.52,3400],["2013-04-17",2544.11,2713.71,2544.11,2628.91,14600],["2013-04-18",2628.91,2628.91,2459.3,2544.11,39000],["2013-04-22",2459.3,2628.91,2374.5,2544.11,5700],["2013-04-23",2713.71,2798.52,2713.71,2713.71,5200],["2013-04-24",2798.52,2798.52,2628.91,2798.52,4560],["2013-04-25",2713.71,2798.52,2713.71,2798.52,2200],["2013-04-26",2628.91,2628.91,2544.11,2628.91,4300],["2013-05-02",2628.91,2628.91,2628.91,2628.91,0],["2013-05-03",2628.91,2798.52,2628.91,2798.52,22600],["2013-05-06",2713.71,3052.93,2713.71,3052.93,12280],["2013-05-07",3137.73,3137.73,2968.12,3052.93,2800],["2013-05-08",3137.73,3137.73,2883.32,3052.93,2193],["2013-05-09",2968.12,2968.12,2968.12,2968.12,2300],["2013-05-10",3052.93,3052.93,2713.71,2713.71,15500],["2013-05-13",2798.52,2968.12,2713.71,2968.12,8580],["2013-05-14",2968.12,2968.12,2798.52,2968.12,1500],["2013-05-15",2883.32,2883.32,2883.32,2883.32,300],["2013-05-16",2628.91,2883.32,2628.91,2798.52,4700],["2013-05-17",2883.32,2968.12,2798.52,2883.32,3120],["2013-05-20",2628.91,2968.12,2628.91,2798.52,6793],["2013-05-21",2883.32,2883.32,2798.52,2798.52,13620],["2013-05-22",2798.52,2883.32,2713.71,2883.32,2100],["2013-05-23",2798.52,2883.32,2798.52,2883.32,1700],["2013-05-24",2713.71,2883.32,2713.71,2883.32,400],["2013-05-27",2883.32,3137.73,2883.32,3052.93,7500],["2013-05-28",3052.93,3052.93,2968.12,3052.93,2300],["2013-05-29",3137.73,3222.54,3052.93,3222.54,5200],["2013-05-30",3137.73,3137.73,3137.73,3137.73,1200],["2013-05-31",3137.73,3222.54,2883.32,3222.54,9100],["2013-06-03",3222.54,3222.54,3222.54,3222.54,100],["2013-06-04",2968.12,3222.54,2968.12,3137.73,1900],["2013-06-05",3137.73,3137.73,3137.73,3137.73,0],["2013-06-06",3222.54,3222.54,3052.93,3222.54,1500],["2013-06-07",3052.93,3137.73,2968.12,3137.73,3020],["2013-06-10",3137.73,3137.73,2968.12,3137.73,4400],["2013-06-11",2968.12,3052.93,2968.12,3052.93,10800],["2013-06-12",3222.54,3222.54,3052.93,3052.93,1000],["2013-06-13",3052.93,3307.34,3052.93,3307.34,48500],["2013-06-14",3307.34,3476.95,3307.34,3476.95,164700],["2013-06-17",3646.55,3731.36,3392.14,3561.75,85200],["2013-06-18",3476.95,3561.75,3476.95,3561.75,3600],["2013-06-19",3476.95,3476.95,3222.54,3222.54,20100],["2013-06-20",3052.93,3307.34,3052.93,3307.34,18400],["2013-06-21",3307.34,3392.14,3137.73,3307.34,17200],["2013-06-24",3222.54,3307.34,3222.54,3307.34,5900],["2013-06-25",3222.54,3392.14,3052.93,3222.54,22600],["2013-06-26",3222.54,3222.54,2968.12,3137.73,25200],["2013-06-27",3052.93,3222.54,3052.93,3222.54,3700],["2013-06-28",3307.34,3307.34,2968.12,3052.93,26400],["2013-07-01",2968.12,3052.93,2968.12,3052.93,12100],["2013-07-02",3137.73,3222.54,3137.73,3222.54,4200],["2013-07-03",3137.73,3222.54,3137.73,3222.54,1100],["2013-07-04",3052.93,3137.73,3052.93,3137.73,3100],["2013-07-05",3137.73,3222.54,3052.93,3052.93,3600],["2013-07-08",3222.54,3222.54,3222.54,3222.54,600],["2013-07-09",3137.73,3222.54,3137.73,3222.54,1200],["2013-07-10",3137.73,3137.73,3137.73,3137.73,1000],["2013-07-11",3222.54,3392.14,3222.54,3392.14,67300],["2013-07-12",3392.14,3476.95,3307.34,3476.95,14300],["2013-07-15",3476.95,3476.95,3392.14,3476.95,1200],["2013-07-16",3307.34,3307.34,3137.73,3307.34,25300],["2013-07-17",3307.34,3392.14,3307.34,3392.14,7900],["2013-07-18",3307.34,3307.34,3222.54,3222.54,16600],["2013-07-19",3307.34,3307.34,3222.54,3307.34,1800],["2013-07-22",3137.73,3222.54,3052.93,3222.54,19800],["2013-07-23",3222.54,3222.54,3137.73,3137.73,1300],["2013-07-24",3137.73,3137.73,3052.93,3137.73,18900],["2013-07-25",3052.93,3137.73,3052.93,3137.73,3900],["2013-07-26",3052.93,3222.54,3052.93,3222.54,1460],["2013-07-29",2968.12,3137.73,2968.12,3137.73,1000],["2013-07-30",2968.12,2968.12,2968.12,2968.12,2100],["2013-07-31",2883.32,2968.12,2798.52,2968.12,51600],["2013-08-01",2968.12,2968.12,2883.32,2968.12,16100],["2013-08-02",3052.93,3137.73,2968.12,3052.93,7800],["2013-08-05",2883.32,3137.73,2883.32,3137.73,12000],["2013-08-06",3137.73,3137.73,3052.93,3137.73,31700],["2013-08-07",3052.93,3137.73,3052.93,3137.73,13300],["2013-08-08",3052.93,3137.73,2968.12,3137.73,7600],["2013-08-09",3052.93,3137.73,2968.12,3137.73,19300],["2013-08-12",2968.12,3137.73,2968.12,3137.73,11400],["2013-08-13",3052.93,3137.73,3052.93,3137.73,1600],["2013-08-14",3052.93,3137.73,2968.12,3137.73,7100],["2013-08-15",3052.93,3137.73,2968.12,3137.73,23400],["2013-08-16",3052.93,3052.93,3052.93,3052.93,1000],["2013-08-19",3222.54,3222.54,3052.93,3222.54,6200],["2013-08-20",2968.12,3137.73,2968.12,3137.73,1400],["2013-08-21",3052.93,3137.73,3052.93,3137.73,900],["2013-08-22",2968.12,3137.73,2968.12,3137.73,4100],["2013-08-23",3137.73,3137.73,3137.73,3137.73,0],["2013-08-26",3137.73,3137.73,3137.73,3137.73,0],["2013-08-27",2883.32,3052.93,2883.32,3052.93,200],["2013-08-28",3052.93,3052.93,3052.93,3052.93,0],["2013-08-29",3052.93,3052.93,3052.93,3052.93,0],["2013-08-30",2883.32,2968.12,2883.32,2968.12,6000],["2013-09-03",2968.12,2968.12,2968.12,2968.12,0],["2013-09-04",2968.12,2968.12,2968.12,2968.12,0],["2013-09-05",3052.93,3052.93,3052.93,3052.93,100],["2013-09-06",3052.93,3052.93,3052.93,3052.93,0],["2013-09-09",3052.93,3052.93,3052.93,3052.93,500],["2013-09-10",2883.32,2968.12,2883.32,2968.12,2100],["2013-09-11",2883.32,2968.12,2883.32,2968.12,800],["2013-09-12",2968.12,2968.12,2968.12,2968.12,0],["2013-09-13",2713.71,2968.12,2713.71,2883.32,1000],["2013-09-16",2713.71,2883.32,2713.71,2883.32,2400],["2013-09-17",2713.71,2713.71,2713.71,2713.71,500],["2013-09-18",2713.71,2798.52,2713.71,2798.52,16100],["2013-09-19",2883.32,2968.12,2883.32,2968.12,3800],["2013-09-20",2713.71,2883.32,2713.71,2883.32,200],["2013-09-23",2713.71,2798.52,2713.71,2798.52,6400],["2013-09-24",2968.12,2968.12,2968.12,2968.12,100],["2013-09-25",2798.52,2883.32,2798.52,2883.32,4000],["2013-09-26",2798.52,2968.12,2798.52,2968.12,2100],["2013-09-27",2968.12,2968.12,2968.12,2968.12,0],["2013-09-30",2883.32,3137.73,2798.52,3137.73,25600],["2013-10-01",3137.73,3137.73,3137.73,3137.73,0],["2013-10-02",3052.93,3052.93,3052.93,3052.93,100],["2013-10-03",2883.32,2968.12,2883.32,2968.12,6100],["2013-10-04",2883.32,3052.93,2883.32,3052.93,200],["2013-10-07",2883.32,3052.93,2883.32,3052.93,5600],["2013-10-08",2883.32,2968.12,2883.32,2968.12,10500],["2013-10-09",2968.12,2968.12,2968.12,2968.12,0],["2013-10-10",2968.12,2968.12,2968.12,2968.12,2000],["2013-10-11",3137.73,3137.73,2883.32,3052.93,3900],["2013-10-14",3052.93,3052.93,2968.12,3052.93,13500],["2013-10-15",2968.12,3137.73,2968.12,3137.73,2100],["2013-10-16",3137.73,3137.73,2968.12,3052.93,11800],["2013-10-17",2968.12,3052.93,2968.12,3052.93,3900],["2013-10-18",3137.73,3137.73,2968.12,3052.93,9300],["2013-10-21",3052.93,3137.73,2968.12,3137.73,10500],["2013-10-22",3137.73,3137.73,2968.12,3137.73,9300],["2013-10-23",2968.12,3137.73,2968.12,3137.73,2800],["2013-10-24",3137.73,3392.14,3137.73,3307.34,32500],["2013-10-25",3222.54,3222.54,3137.73,3222.54,14100],["2013-10-28",3222.54,3222.54,3222.54,3222.54,1100],["2013-10-29",3222.54,3222.54,3137.73,3137.73,19800],["2013-10-30",3222.54,3392.14,3222.54,3392.14,107010],["2013-10-31",3561.75,3731.36,3476.95,3731.36,187100],["2013-11-01",4070.57,4070.57,3816.16,4070.57,263200],["2013-11-04",4409.79,4409.79,4240.18,4409.79,350200],["2013-11-05",4833.8,4833.8,4664.2,4833.8,293000],["2013-11-06",4833.8,5257.82,4579.39,5173.02,257900],["2013-11-07",5173.02,5257.82,4833.8,4833.8,183600],["2013-11-08",5003.41,5257.82,4918.61,5173.02,215400],["2013-11-11",5173.02,5512.23,5173.02,5512.23,113500],["2013-11-12",5512.23,6021.05,5512.23,6021.05,271900],["2013-11-13",6105.86,6614.68,6105.86,6614.68,325900],["2013-11-14",7123.5,7123.5,6699.48,7123.5,236800],["2013-11-15",7208.3,7632.32,6529.87,6953.89,333700],["2013-11-18",6953.89,6953.89,6360.27,6614.68,271900],["2013-11-19",6614.68,7038.7,6360.27,6869.09,411400],["2013-11-20",6869.09,6953.89,6699.48,6699.48,285200],["2013-11-21",6869.09,7293.11,6784.28,6784.28,493200],["2013-11-22",6784.28,6784.28,6529.87,6614.68,309900],["2013-11-25",6445.07,6699.48,6105.86,6105.86,227000],["2013-11-26",5936.25,6360.27,5681.84,6105.86,310310],["2013-11-27",6105.86,6190.66,5936.25,6105.86,182300],["2013-11-28",6105.86,6105.86,5512.23,5681.84,157200],["2013-11-29",5936.25,5936.25,5512.23,5512.23,121200],["2013-12-02",5851.45,5851.45,5342.62,5427.43,149000],["2013-12-03",5427.43,5851.45,5257.82,5681.84,155700],["2013-12-04",5512.23,5936.25,5512.23,5681.84,113300],["2013-12-05",5766.64,6021.05,5766.64,6021.05,181020],["2013-12-06",5936.25,5936.25,5766.64,5851.45,126900],["2013-12-09",5851.45,5851.45,5512.23,5597.03,147650],["2013-12-10",5681.84,5681.84,5342.62,5427.43,100400],["2013-12-11",5512.23,5512.23,5088.21,5342.62,73700],["2013-12-12",5427.43,5427.43,5173.02,5427.43,66400],["2013-12-13",5512.23,5597.03,5257.82,5597.03,99400],["2013-12-16",5512.23,6105.86,5512.23,6105.86,194400],["2013-12-17",6699.48,6699.48,6105.86,6105.86,167605],["2013-12-18",6105.86,6105.86,5851.45,5851.45,75100],["2013-12-19",6021.05,6190.66,5851.45,6021.05,167107],["2013-12-20",5936.25,6021.05,5597.03,5681.84,43600],["2013-12-23",5512.23,5766.64,5512.23,5597.03,59600],["2013-12-24",5597.03,5681.84,5512.23,5597.03,48400],["2013-12-25",5681.84,5936.25,5512.23,5597.03,29100],["2013-12-26",5681.84,5681.84,5512.23,5597.03,60100],["2013-12-27",5766.64,5766.64,5427.43,5427.43,35100],["2013-12-30",5681.84,5681.84,5003.41,5088.21,15400],["2013-12-31",5088.21,5257.82,5003.41,5257.82,31800],["2014-01-02",5257.82,5257.82,5003.41,5173.02,21592],["2014-01-03",5088.21,5257.82,5088.21,5257.82,30100],["2014-01-06",5257.82,5512.23,5257.82,5427.43,34700],["2014-01-07",5342.62,5342.62,5173.02,5173.02,13500],["2014-01-08",5088.21,5427.43,5088.21,5427.43,18800],["2014-01-09",5342.62,5342.62,5257.82,5342.62,12000],["2014-01-10",5257.82,5851.45,5257.82,5427.43,91300],["2014-01-13",5681.84,5681.84,5427.43,5427.43,21400],["2014-01-14",5342.62,5597.03,5342.62,5597.03,41900],["2014-01-15",5427.43,5512.23,5342.62,5342.62,36300],["2014-01-16",5257.82,5342.62,5088.21,5088.21,45200],["2014-01-17",5257.82,5257.82,5003.41,5003.41,31100],["2014-01-20",5003.41,5088.21,4749.0,4749.0,28300],["2014-01-21",4918.61,5088.21,4749.0,5088.21,10400],["2014-01-22",5342.62,5342.62,4749.0,5088.21,7400],["2014-01-23",5088.21,5088.21,4749.0,5088.21,38500],["2014-01-24",5597.03,5597.03,5088.21,5257.82,29800],["2014-01-27",5173.02,5257.82,5173.02,5257.82,36800],["2014-02-06",5512.23,5681.84,5257.82,5342.62,46100],["2014-02-07",5427.43,5427.43,5088.21,5173.02,92600],["2014-02-10",5173.02,5342.62,5088.21,5342.62,73500],["2014-02-11",5342.62,5512.23,5257.82,5257.82,132500],["2014-02-12",5257.82,5342.62,5257.82,5342.62,53800],["2014-02-13",5257.82,5851.45,5257.82,5681.84,333300],["2014-02-14",5681.84,5851.45,5597.03,5851.45,121100],["2014-02-17",5766.64,6190.66,5681.84,6190.66,214200],["2014-02-18",6360.27,6360.27,5851.45,6105.86,196300],["2014-02-19",6105.86,6190.66,5851.45,6021.05,126000],["2014-02-20",6021.05,6105.86,5512.23,5851.45,240310],["2014-02-21",5766.64,5936.25,5597.03,5851.45,111200],["2014-02-24",5766.64,5851.45,5681.84,5851.45,29900],["2014-02-25",5766.64,5936.25,5681.84,5766.64,176600],["2014-02-26",5766.64,6275.46,5766.64,6275.46,334300],["2014-02-27",6784.28,6784.28,6021.05,6190.66,167500],["2014-02-28",6190.66,6190.66,5936.25,6190.66,89500],["2014-03-03",6190.66,6190.66,5681.84,5766.64,182300],["2014-03-04",5597.03,5766.64,5512.23,5766.64,64600],["2014-03-05",5851.45,5851.45,5681.84,5851.45,26300],["2014-03-06",5597.03,6021.05,5597.03,5936.25,93173],["2014-03-07",6021.05,6190.66,5936.25,6190.66,190900],["2014-03-10",6275.46,6529.87,6105.86,6360.27,202900],["2014-03-11",6529.87,6614.68,6275.46,6445.07,211700],["2014-03-12",6445.07,6445.07,6190.66,6360.27,142700],["2014-03-13",6105.86,6360.27,6105.86,6360.27,188200],["2014-03-14",6360.27,6445.07,6190.66,6275.46,104300],["2014-03-17",6275.46,6784.28,6190.66,6699.48,396300],["2014-03-18",6953.89,7123.5,6699.48,6953.89,388060],["2014-03-19",6953.89,6953.89,6784.28,6953.89,169800],["2014-03-20",6784.28,6869.09,6614.68,6614.68,149410],["2014-03-21",6699.48,7208.3,6614.68,7208.3,540700],["2014-03-24",7293.11,7801.93,7293.11,7547.52,262500],["2014-03-25",7462.71,7717.12,7123.5,7123.5,224020],["2014-03-26",7123.5,7208.3,6699.48,7038.7,370800],["2014-03-27",6784.28,7038.7,6445.07,6953.89,137000],["2014-03-28",6953.89,7038.7,6869.09,6953.89,84300],["2014-03-31",7208.3,7208.3,6784.28,6869.09,113300],["2014-04-01",6614.68,6869.09,6190.66,6275.46,161600],["2014-04-02",6275.46,6445.07,5766.64,6190.66,116000],["2014-04-03",6699.48,6699.48,6360.27,6699.48,63700],["2014-04-04",6614.68,6614.68,6360.27,6614.68,45000],["2014-04-07",6614.68,6614.68,6445.07,6614.68,61300],["2014-04-08",6445.07,6699.48,6445.07,6614.68,61700],["2014-04-10",6529.87,6784.28,6529.87,6699.48,35400],["2014-04-11",6614.68,6699.48,6360.27,6614.68,17800],["2014-04-14",6445.07,6529.87,6360.27,6529.87,34610],["2014-04-15",6275.46,6445.07,6190.66,6360.27,34300],["2014-04-16",6445.07,6445.07,5766.64,6190.66,330400],["2014-04-17",6275.46,6445.07,6190.66,6445.07,94500],["2014-04-18",6275.46,6445.07,5851.45,5851.45,185620],["2014-04-21",5936.25,6021.05,5766.64,6021.05,69100],["2014-04-22",5851.45,6445.07,5851.45,6275.46,61600],["2014-04-23",6275.46,6360.27,6105.86,6275.46,45000],["2014-04-24",6190.66,6275.46,6190.66,6275.46,27700],["2014-04-25",6105.86,6360.27,6105.86,6360.27,37100],["2014-04-28",6445.07,6445.07,6360.27,6360.27,20700],["2014-04-29",6360.27,6360.27,6190.66,6360.27,26600],["2014-05-05",6360.27,6360.27,6105.86,6105.86,74576],["2014-05-06",5597.03,6190.66,5597.03,5936.25,138600],["2014-05-07",6445.07,6445.07,5851.45,5851.45,129200],["2014-05-08",5681.84,5766.64,5512.23,5766.64,132300],["2014-05-09",5766.64,6105.86,5766.64,6105.86,19000],["2014-05-12",6529.87,6529.87,5766.64,5936.25,18300],["2014-05-13",5851.45,5936.25,5512.23,5936.25,2800],["2014-05-14",5936.25,6105.86,5766.64,5851.45,19300],["2014-05-15",6021.05,6021.05,5512.23,5936.25,8800],["2014-05-16",5936.25,5936.25,5851.45,5936.25,1200],["2014-05-19",5512.23,5936.25,5342.62,5936.25,8500],["2014-05-20",5936.25,5936.25,5766.64,5936.25,13300],["2014-05-21",5851.45,6105.86,5766.64,6105.86,36600],["2014-05-22",6021.05,6105.86,5851.45,5936.25,36900],["2014-05-23",5936.25,5936.25,5766.64,5851.45,22500],["2014-05-26",5851.45,5936.25,5851.45,5936.25,2700],["2014-05-27",5851.45,6190.66,5766.64,6105.86,168000],["2014-05-28",6190.66,6360.27,6021.05,6275.46,92700],["2014-05-29",6275.46,6275.46,6190.66,6275.46,20900],["2014-05-30",6021.05,6105.86,5851.45,6021.05,23600],["2014-06-02",5851.45,5851.45,5681.84,5851.45,19900],["2014-06-03",6190.66,6190.66,5766.64,5851.45,10900],["2014-06-04",5851.45,5851.45,5681.84,5851.45,30600],["2014-06-05",5851.45,5936.25,5851.45,5936.25,5340],["2014-06-06",5936.25,5936.25,5936.25,5936.25,0],["2014-06-09",5936.25,6021.05,5851.45,5851.45,14400],["2014-06-10",5936.25,5936.25,5681.84,5936.25,159300],["2014-06-11",5936.25,5936.25,5681.84,5936.25,109100],["2014-06-12",5851.45,5936.25,5766.64,5936.25,48000],["2014-06-13",5851.45,5851.45,5681.84,5766.64,145000],["2014-06-16",5936.25,5936.25,5681.84,5851.45,126300],["2014-06-17",5766.64,5851.45,5681.84,5766.64,76000],["2014-06-18",5936.25,5936.25,5851.45,5936.25,103300],["2014-06-19",5766.64,5851.45,5597.03,5766.64,71300],["2014-06-20",5851.45,5851.45,5597.03,5681.84,56700],["2014-06-23",5681.84,5681.84,5512.23,5681.84,41500],["2014-06-24",5597.03,5681.84,5597.03,5681.84,35900],["2014-06-25",5681.84,5766.64,5681.84,5766.64,24100],["2014-06-26",5681.84,5766.64,5512.23,5766.64,98310],["2014-06-27",5681.84,5681.84,5597.03,5681.84,33900],["2014-06-30",5597.03,5597.03,5512.23,5512.23,34500],["2014-07-01",5512.23,5597.03,5512.23,5597.03,43000],["2014-07-02",5597.03,5766.64,5597.03,5766.64,63500],["2014-07-03",5766.64,5851.45,5766.64,5766.64,82100],["2014-07-04",5766.64,5766.64,5681.84,5681.84,22900],["2014-07-07",5681.84,5851.45,5681.84,5766.64,58900],["2014-07-08",5681.84,5766.64,5681.84,5766.64,9500],["2014-07-09",5766.64,5936.25,5766.64,5936.25,34440],["2014-07-10",5851.45,6360.27,5851.45,6190.66,201900],["2014-07-11",6190.66,6360.27,6021.05,6190.66,76300],["2014-07-14",6275.46,6275.46,6105.86,6105.86,9400],["2014-07-15",6190.66,6190.66,5936.25,6105.86,13310],["2014-07-16",6190.66,6360.27,5936.25,6021.05,63200],["2014-07-17",6021.05,6021.05,5851.45,6021.05,44620],["2014-07-18",6105.86,6105.86,5936.25,6021.05,15930],["2014-07-21",6190.66,6190.66,5851.45,6021.05,36200],["2014-07-22",5851.45,6021.05,5851.45,6021.05,12500],["2014-07-23",6105.86,6105.86,5681.84,5936.25,23010],["2014-07-24",5851.45,6021.05,5681.84,6021.05,17100],["2014-07-25",5936.25,6021.05,5936.25,6021.05,10900],["2014-07-28",5851.45,6021.05,5597.03,5851.45,42300],["2014-07-29",5681.84,5851.45,5597.03,5851.45,58900],["2014-07-30",5851.45,6021.05,5766.64,6021.05,125000],["2014-07-31",6105.86,6105.86,5936.25,5936.25,54000],["2014-08-01",5936.25,6021.05,5936.25,5936.25,64100],["2014-08-04",5936.25,6021.05,5936.25,6021.05,52900],["2014-08-05",6021.05,6105.86,6021.05,6105.86,33400],["2014-08-06",6105.86,6190.66,6021.05,6105.86,25000],["2014-08-07",6021.05,6105.86,5936.25,6021.05,39700],["2014-08-08",6021.05,6275.46,6021.05,6275.46,129900],["2014-08-11",6275.46,6275.46,6105.86,6105.86,48300],["2014-08-12",6105.86,6105.86,5936.25,6105.86,77900],["2014-08-13",6021.05,6190.66,6021.05,6190.66,59700],["2014-08-14",6105.86,6105.86,6021.05,6105.86,55300],["2014-08-15",6105.86,6105.86,6021.05,6021.05,59500],["2014-08-18",6112.28,6203.51,6021.05,6203.51,65100],["2014-08-19",6203.51,6294.74,6112.28,6203.51,85800],["2014-08-20",6021.05,6203.51,6021.05,6203.51,10100],["2014-08-21",6203.51,6203.51,6021.05,6021.05,106300],["2014-08-22",6112.28,6294.74,6021.05,6021.05,71800],["2014-08-25",6203.51,6294.74,6112.28,6203.51,45100],["2014-08-26",6112.28,6385.96,6112.28,6385.96,75980],["2014-08-27",6385.96,6477.19,6203.51,6385.96,68100],["2014-08-28",6203.51,6385.96,6203.51,6385.96,16420],["2014-08-29",6203.51,6385.96,6203.51,6385.96,40300],["2014-09-03",6385.96,6477.19,6294.74,6385.96,53500],["2014-09-04",6385.96,6385.96,6203.51,6385.96,84500],["2014-09-05",6385.96,6385.96,6203.51,6294.74,52200],["2014-09-08",6294.74,6385.96,6294.74,6385.96,102500],["2014-09-09",6385.96,6385.96,6021.05,6203.51,55820],["2014-09-10",6112.28,6203.51,6021.05,6203.51,17722],["2014-09-11",6112.28,6203.51,6112.28,6203.51,36810],["2014-09-12",6203.51,6750.88,6203.51,6750.88,351300],["2014-09-15",7389.47,7389.47,7024.56,7298.25,380460],["2014-09-16",7115.79,7115.79,6842.11,6842.11,69200],["2014-09-17",6842.11,7115.79,6659.65,6842.11,124900],["2014-09-18",6568.42,6659.65,6385.96,6385.96,129600],["2014-09-19",6385.96,6568.42,6385.96,6385.96,72000],["2014-09-22",6385.96,6842.11,6294.74,6385.96,105700],["2014-09-23",6385.96,6385.96,6294.74,6294.74,74800],["2014-09-24",6203.51,6385.96,6203.51,6294.74,22200],["2014-09-25",6203.51,6385.96,6203.51,6385.96,20300],["2014-09-26",6294.74,6477.19,6203.51,6385.96,75900],["2014-09-29",6203.51,6385.96,6203.51,6385.96,49600],["2014-09-30",6203.51,6385.96,6203.51,6294.74,63000],["2014-10-01",6385.96,6477.19,6385.96,6385.96,40500],["2014-10-02",6294.74,7024.56,6294.74,7024.56,334220],["2014-10-03",7571.93,7663.16,7115.79,7480.7,586700],["2014-10-06",7480.7,7571.93,7207.02,7207.02,185510],["2014-10-07",7207.02,7845.61,7115.79,7754.39,244620],["2014-10-08",7754.39,7845.61,7389.47,7389.47,82900],["2014-10-09",7754.39,8119.3,7754.39,8119.3,552800],["2014-10-10",8666.67,8849.12,8210.53,8757.89,1291868],["2014-10-13",8392.98,9122.81,8301.75,8940.35,231200],["2014-10-14",8940.35,9031.58,8484.21,8484.21,179500],["2014-10-15",8666.67,8666.67,7663.16,8210.53,397250],["2014-10-16",8392.98,8392.98,7663.16,8028.07,113100],["2014-10-17",7754.39,8119.3,7571.93,8028.07,41000],["2014-10-20",8210.53,8210.53,7845.61,7936.84,41100],["2014-10-21",8119.3,8119.3,7754.39,7845.61,26900],["2014-10-22",8028.07,8484.21,8028.07,8392.98,167550],["2014-10-23",8210.53,8484.21,8119.3,8392.98,127780],["2014-10-24",8575.44,9214.04,8484.21,9214.04,814100],["2014-10-27",9852.63,10126.32,9852.63,10126.32,258500],["2014-10-28",10491.23,11129.82,10491.23,11129.82,405400],["2014-10-29",12042.11,12224.56,11859.65,12224.56,251834],["2014-10-30",13319.3,13410.53,11494.74,11585.96,845251],["2014-10-31",11494.74,12315.79,11312.28,11677.19,225500],["2014-11-03",11494.74,11768.42,11312.28,11585.96,177813],["2014-11-04",10947.37,12680.7,10947.37,12498.25,388700],["2014-11-05",12498.25,12863.16,11859.65,12863.16,248814],["2014-11-06",13228.07,13319.3,12315.79,12315.79,129200],["2014-11-07",11950.88,12407.02,11859.65,12042.11,127836],["2014-11-10",11950.88,12680.7,11859.65,12680.7,233800],["2014-11-11",12224.56,12680.7,12042.11,12224.56,248800],["2014-11-12",12315.79,13410.53,12315.79,12954.39,673210],["2014-11-13",12954.39,13136.84,12498.25,12498.25,298400],["2014-11-14",12133.33,12498.25,12042.11,12042.11,167200],["2014-11-17",12042.11,12315.79,11768.42,12133.33,465600],["2014-11-18",11950.88,12133.33,11768.42,11768.42,115300],["2014-11-19",11768.42,11859.65,10947.37,11585.96,173400],["2014-11-20",11585.96,12589.47,11585.96,12315.79,291656],["2014-11-21",12498.25,12498.25,11585.96,11768.42,329800],["2014-11-24",11403.51,11677.19,11403.51,11494.74,112000],["2014-11-25",11585.96,11677.19,11312.28,11403.51,112800],["2014-11-26",11494.74,11585.96,10308.77,10308.77,216300],["2014-11-27",10764.91,10764.91,10035.09,10582.46,55400],["2014-11-28",10673.68,11129.82,10582.46,10947.37,31900],["2014-12-01",10764.91,10947.37,10308.77,10582.46,99300],["2014-12-02",10400.0,10673.68,10400.0,10400.0,48900],["2014-12-03",10400.0,10764.91,10308.77,10582.46,35300],["2014-12-04",10491.23,10764.91,10400.0,10673.68,95400],["2014-12-05",10308.77,10764.91,10308.77,10491.23,81484],["2014-12-08",10035.09,10491.23,10035.09,10217.54,12300],["2014-12-09",10217.54,10217.54,9214.04,9214.04,161300],["2014-12-10",9122.81,10035.09,8301.75,10035.09,34300],["2014-12-11",9943.86,10035.09,9578.95,9578.95,56600],["2014-12-12",9852.63,9852.63,9578.95,9761.4,29400],["2014-12-15",9852.63,10035.09,9761.4,9943.86,57700],["2014-12-16",9852.63,9852.63,9396.49,9578.95,136200],["2014-12-17",9670.18,9670.18,9031.58,9305.26,131500],["2014-12-18",9578.95,9578.95,8940.35,9487.72,155600],["2014-12-19",10035.09,10217.54,8575.44,9396.49,73900],["2014-12-22",9578.95,9761.4,9396.49,9761.4,41100],["2014-12-23",9761.4,9761.4,9396.49,9670.18,21600],["2014-12-24",9578.95,9578.95,9122.81,9578.95,30910],["2014-12-25",9396.49,9578.95,9031.58,9578.95,4900],["2014-12-26",9214.04,9852.63,9122.81,9852.63,76900],["2014-12-29",9852.63,9852.63,9305.26,9396.49,7000],["2014-12-30",9396.49,9852.63,9122.81,9487.72,17700],["2014-12-31",9487.72,10035.09,9487.72,9943.86,54800],["2015-01-05",10400.0,10400.0,9578.95,9578.95,8100],["2015-01-06",10126.32,10126.32,9122.81,9670.18,6300],["2015-01-07",9214.04,10491.23,8940.35,10217.54,240100],["2015-01-08",10400.0,10400.0,9943.86,10217.54,53000],["2015-01-09",10673.68,10673.68,9578.95,10308.77,49000],["2015-01-12",9670.18,10126.32,9670.18,9943.86,78800],["2015-01-13",10035.09,10035.09,9396.49,9943.86,29600],["2015-01-14",9578.95,10400.0,9578.95,10035.09,63100],["2015-01-15",10400.0,10400.0,9852.63,10126.32,44900],["2015-01-16",10035.09,10035.09,9761.4,9943.86,16800],["2015-01-19",9761.4,9852.63,9578.95,9761.4,89900],["2015-01-20",9670.18,9670.18,9670.18,9670.18,300],["2015-01-21",9670.18,9670.18,9305.26,9487.72,82610],["2015-01-22",9487.72,9487.72,9305.26,9487.72,50300],["2015-01-23",9487.72,9487.72,9214.04,9396.49,89300],["2015-01-26",9578.95,9578.95,9396.49,9487.72,11700],["2015-01-27",9487.72,9487.72,9214.04,9305.26,58800],["2015-01-28",9396.49,9396.49,9122.81,9305.26,62600],["2015-01-29",9305.26,9305.26,9031.58,9122.81,18300],["2015-01-30",9214.04,9214.04,8940.35,9122.81,38400],["2015-02-02",9122.81,9122.81,9031.58,9122.81,1800],["2015-02-03",9852.63,9852.63,9578.95,9578.95,12200],["2015-02-04",9487.72,9670.18,9122.81,9396.49,20210],["2015-02-05",9396.49,9396.49,8940.35,8940.35,6200],["2015-02-06",9487.72,9487.72,9031.58,9214.04,4900],["2015-02-09",9396.49,9396.49,9122.81,9122.81,14400],["2015-02-10",9031.58,9031.58,8849.12,8849.12,6000],["2015-02-11",9305.26,9305.26,9122.81,9122.81,11620],["2015-02-12",9487.72,9487.72,9396.49,9396.49,4400],["2015-02-13",8849.12,8940.35,8849.12,8940.35,5600],["2015-02-24",9670.18,9670.18,9031.58,9031.58,11500],["2015-02-25",9122.81,9305.26,8940.35,9305.26,20500],["2015-02-26",8940.35,9122.81,8940.35,9122.81,6100],["2015-02-27",8940.35,9122.81,8757.89,9122.81,11100],["2015-03-02",9396.49,9396.49,8757.89,9214.04,45600],["2015-03-03",9305.26,9305.26,8484.21,9122.81,6400],["2015-03-04",9214.04,9214.04,8484.21,8940.35,42824],["2015-03-05",8757.89,9031.58,8210.53,8757.89,108000],["2015-03-06",8575.44,8666.67,8210.53,8666.67,58000],["2015-03-09",8575.44,9487.72,8484.21,9487.72,301220],["2015-03-10",9578.95,10035.09,9122.81,10035.09,197952],["2015-03-11",10035.09,10126.32,9761.4,9761.4,77100],["2015-03-12",9487.72,9761.4,9396.49,9761.4,52500],["2015-03-13",9578.95,9670.18,9122.81,9487.72,77400],["2015-03-16",9487.72,9487.72,9214.04,9305.26,51100],["2015-03-17",9305.26,9578.95,9305.26,9487.72,38600],["2015-03-18",9396.49,9852.63,9396.49,9670.18,202000],["2015-03-19",9943.86,9943.86,9578.95,9578.95,53400],["2015-03-20",9670.18,9670.18,9578.95,9578.95,19100],["2015-03-23",9852.63,9852.63,9305.26,9305.26,60460],["2015-03-24",9578.95,9578.95,9122.81,9305.26,13845],["2015-03-25",9578.95,9670.18,9122.81,9396.49,16300],["2015-03-26",9487.72,9487.72,9122.81,9305.26,47200],["2015-03-27",9487.72,9578.95,9214.04,9305.26,11140],["2015-03-30",9487.72,9487.72,9031.58,9396.49,22700],["2015-03-31",9305.26,9396.49,9214.04,9305.26,18500],["2015-04-01",9305.26,9396.49,8849.12,9031.58,13300],["2015-04-02",9305.26,9305.26,8757.89,9122.81,3400],["2015-04-03",9214.04,9305.26,8849.12,8849.12,50600],["2015-04-06",9305.26,9305.26,8849.12,8849.12,16300],["2015-04-07",9305.26,9305.26,8849.12,9122.81,3100],["2015-04-08",9214.04,9214.04,8484.21,8484.21,56000],["2015-04-09",8940.35,9122.81,8849.12,9031.58,67700],["2015-04-10",9122.81,9396.49,9122.81,9305.26,96300],["2015-04-13",9122.81,9122.81,8849.12,8849.12,33100],["2015-04-14",9031.58,9031.58,8666.67,8940.35,2520],["2015-04-15",9031.58,9031.58,8484.21,8940.35,18900],["2015-04-16",9031.58,9031.58,8757.89,8757.89,18100],["2015-04-17",8757.89,8757.89,8484.21,8666.67,28700],["2015-04-20",8849.12,8849.12,8392.98,8666.67,7600],["2015-04-21",8757.89,8757.89,8757.89,8757.89,100],["2015-04-22",8849.12,8849.12,8484.21,8575.44,39300],["2015-04-23",8757.89,8757.89,8757.89,8757.89,100],["2015-04-24",8757.89,8757.89,8392.98,8757.89,2200],["2015-04-27",8757.89,8757.89,8484.21,8575.44,1900],["2015-05-04",8210.53,8575.44,7754.39,7754.39,43000],["2015-05-05",7845.61,7845.61,7207.02,7480.7,41500],["2015-05-06",8210.53,8210.53,7298.25,7754.39,1900],["2015-05-07",8028.07,8028.07,7754.39,7845.61,1300],["2015-05-08",8028.07,8028.07,7480.7,8028.07,1900],["2015-05-11",7389.47,8028.07,7298.25,7389.47,23400],["2015-05-12",7845.61,7845.61,7754.39,7754.39,3200],["2015-05-13",7663.16,7663.16,7115.79,7115.79,22210],["2015-05-14",7115.79,7115.79,6750.88,6750.88,34000],["2015-05-15",7298.25,7298.25,6477.19,6477.19,55300],["2015-05-18",6477.19,6477.19,5838.6,6021.05,135600],["2015-05-19",6568.42,6568.42,5929.82,6385.96,11700],["2015-05-20",6294.74,7024.56,6203.51,7024.56,48369],["2015-05-21",6933.33,7298.25,6477.19,7024.56,32000],["2015-05-22",7024.56,7024.56,6659.65,6842.11,19400],["2015-05-25",6842.11,7389.47,6477.19,7389.47,19800],["2015-05-26",7389.47,7571.93,7207.02,7389.47,10770],["2015-05-27",7298.25,7389.47,6933.33,6933.33,20400],["2015-05-28",7024.56,7207.02,6933.33,6933.33,74900],["2015-05-29",6933.33,6933.33,6842.11,6842.11,23800],["2015-06-01",7207.02,7207.02,6750.88,6933.33,30300],["2015-06-02",6842.11,6933.33,6750.88,6750.88,24300],["2015-06-03",6750.88,6842.11,6659.65,6842.11,25000],["2015-06-04",6659.65,7115.79,6659.65,6659.65,37200],["2015-06-05",7024.56,7298.25,6933.33,7298.25,74350],["2015-06-08",8028.07,8028.07,7663.16,7663.16,256500],["2015-06-09",7663.16,8301.75,7663.16,7845.61,70400],["2015-06-10",7845.61,7845.61,7207.02,7207.02,60157],["2015-06-11",7389.47,7845.61,7115.79,7571.93,167523],["2015-06-12",7754.39,7754.39,7207.02,7571.93,49630],["2015-06-15",7663.16,7663.16,7389.47,7571.93,1900],["2015-06-16",7207.02,7298.25,6933.33,7024.56,72300],["2015-06-17",6933.33,7024.56,6750.88,7024.56,31700],["2015-06-18",7024.56,7115.79,6933.33,7115.79,27800],["2015-06-19",6933.33,7207.02,6842.11,7207.02,70800],["2015-06-22",7115.79,7207.02,6933.33,7115.79,55410],["2015-06-23",6933.33,7207.02,6933.33,7115.79,62300],["2015-06-24",7115.79,7115.79,6750.88,7024.56,124300],["2015-06-25",6933.33,7663.16,6933.33,7663.16,248510],["2015-06-26",7845.61,8392.98,7845.61,8028.07,376100],["2015-06-29",8119.3,8210.53,7754.39,7936.84,23500],["2015-06-30",7663.16,7845.61,7389.47,7389.47,111100],["2015-07-01",7845.61,7845.61,7298.25,7389.47,59086],["2015-07-02",7480.7,7663.16,7389.47,7663.16,24120],["2015-07-03",7480.7,7663.16,7389.47,7663.16,54700],["2015-07-06",7480.7,7663.16,7480.7,7571.93,118302],["2015-07-07",7571.93,7663.16,7389.47,7571.93,45300],["2015-07-08",7298.25,7480.7,7298.25,7480.7,42800],["2015-07-09",8210.53,8210.53,7298.25,7480.7,54710],["2015-07-10",7480.7,7480.7,7115.79,7389.47,40100],["2015-07-13",7389.47,7480.7,7298.25,7298.25,66554],["2015-07-14",7298.25,7389.47,7207.02,7298.25,30846],["2015-07-15",7298.25,7298.25,7298.25,7298.25,5300],["2015-07-16",7298.25,7298.25,7115.79,7207.02,54900],["2015-07-17",6750.88,7207.02,6750.88,7115.79,14600],["2015-07-20",7024.56,7207.02,7024.56,7115.79,3300],["2015-07-21",7115.79,7115.79,6842.11,7115.79,31800],["2015-07-22",6933.33,7754.39,6842.11,7480.7,21200],["2015-07-23",7024.56,7115.79,7024.56,7024.56,36700],["2015-07-24",7480.7,7480.7,6933.33,7298.25,20900],["2015-07-27",6933.33,7207.02,6842.11,7207.02,42200],["2015-07-28",6842.11,7024.56,6842.11,7024.56,10600],["2015-07-29",6933.33,6933.33,6842.11,6842.11,13600],["2015-07-30",6933.33,7115.79,6933.33,7115.79,3500],["2015-07-31",6933.33,7024.56,6933.33,7024.56,10300],["2015-08-03",7115.79,7115.79,6477.19,6842.11,10800],["2015-08-04",6568.42,7024.56,6568.42,7024.56,4800],["2015-08-05",6750.88,7024.56,6568.42,7024.56,15900],["2015-08-06",6750.88,7024.56,6568.42,7024.56,33300],["2015-08-07",6842.11,6842.11,6659.65,6750.88,7300],["2015-08-10",6659.65,6750.88,6568.42,6750.88,7200],["2015-08-11",6750.88,6750.88,6659.65,6750.88,3900],["2015-08-12",6750.88,6750.88,6568.42,6659.65,3200],["2015-08-13",6750.88,6750.88,6477.19,6477.19,17600],["2015-08-14",6294.74,6477.19,6294.74,6385.96,19800],["2015-08-17",6842.11,6842.11,6203.51,6385.96,7000],["2015-08-18",6385.96,6385.96,6021.05,6385.96,13500],["2015-08-19",5929.82,5929.82,5929.82,5929.82,3800],["2015-08-20",6294.74,6294.74,5838.6,6021.05,3900],["2015-08-21",6021.05,6021.05,6021.05,6021.05,900],["2015-08-24",5656.14,5656.14,5473.68,5473.68,42300],["2015-08-25",5382.46,5473.68,4926.32,4926.32,70800],["2015-08-26",4926.32,5382.46,4926.32,5382.46,54400],["2015-08-27",5564.91,5656.14,5473.68,5473.68,9900],["2015-08-28",5564.91,5564.91,5108.77,5473.68,7900],["2015-08-31",5473.68,5473.68,4926.32,5017.54,47700],["2015-09-01",5473.68,5473.68,4743.86,4743.86,22600],["2015-09-03",4926.32,5200.0,4652.63,4652.63,11100],["2015-09-04",4926.32,5108.77,4926.32,5108.77,12000],["2015-09-07",5382.46,5473.68,5200.0,5200.0,26500],["2015-09-08",5473.68,5473.68,5017.54,5291.23,2100],["2015-09-09",5200.0,5291.23,5108.77,5108.77,5900],["2015-09-10",5017.54,5291.23,5017.54,5291.23,700],["2015-09-11",5291.23,5473.68,5291.23,5473.68,3200],["2015-09-14",5291.23,5291.23,5017.54,5200.0,8200],["2015-09-15",5200.0,5200.0,5017.54,5108.77,2200],["2015-09-16",5200.0,5200.0,5200.0,5200.0,100],["2015-09-17",5108.77,5200.0,5017.54,5200.0,1600],["2015-09-18",5200.0,5200.0,5200.0,5200.0,12000],["2015-09-21",5200.0,5200.0,5200.0,5200.0,0],["2015-09-22",5200.0,5200.0,4926.32,5200.0,2400],["2015-09-23",5108.77,5656.14,5017.54,5656.14,70000],["2015-09-24",5656.14,5656.14,5382.46,5564.91,32700],["2015-09-25",5291.23,5656.14,5291.23,5564.91,500],["2015-09-28",5564.91,5564.91,5564.91,5564.91,200],["2015-09-29",5564.91,5564.91,5564.91,5564.91,30000],["2015-09-30",6112.28,6112.28,5291.23,5747.37,3200],["2015-10-01",5656.14,5656.14,5473.68,5473.68,1200],["2015-10-02",5382.46,5473.68,5382.46,5473.68,10000],["2015-10-05",5473.68,5473.68,5473.68,5473.68,0],["2015-10-06",5382.46,5564.91,5382.46,5564.91,7000],["2015-10-07",5473.68,5473.68,5108.77,5382.46,23600],["2015-10-08",5291.23,5291.23,5017.54,5200.0,25900],["2015-10-09",4926.32,5291.23,4926.32,5291.23,28000],["2015-10-12",5200.0,5291.23,5200.0,5291.23,800],["2015-10-13",4926.32,5200.0,4926.32,5200.0,21000],["2015-10-14",5200.0,5200.0,4926.32,4926.32,6900],["2015-10-15",5108.77,5200.0,5017.54,5200.0,4200],["2015-10-16",5017.54,5200.0,5017.54,5200.0,27600],["2015-10-19",5108.77,5108.77,4926.32,4926.32,39400],["2015-10-20",4652.63,4926.32,4470.18,4743.86,62000],["2015-10-21",4743.86,4743.86,4287.72,4470.18,85800],["2015-10-22",4287.72,4470.18,4196.49,4470.18,22500],["2015-10-23",4378.95,4561.4,4287.72,4470.18,25200],["2015-10-26",4378.95,4378.95,4196.49,4378.95,72900],["2015-10-27",4287.72,4378.95,4196.49,4378.95,56400],["2015-10-28",4378.95,4378.95,4196.49,4287.72,67000],["2015-10-29",4196.49,4470.18,3922.81,4287.72,198800],["2015-10-30",4470.18,4652.63,4470.18,4652.63,152800],["2015-11-02",5108.77,5108.77,5108.77,5108.77,67800],["2015-11-03",5473.68,5564.91,5108.77,5382.46,126000],["2015-11-04",5473.68,5656.14,5291.23,5291.23,90800],["2015-11-05",5291.23,5382.46,5108.77,5108.77,59600],["2015-11-06",5108.77,5200.0,4926.32,5017.54,45200],["2015-11-09",5473.68,5473.68,5108.77,5108.77,80900],["2015-11-10",5108.77,5108.77,5017.54,5017.54,12000],["2015-11-11",5017.54,5017.54,4926.32,4926.32,37300],["2015-11-12",4926.32,5200.0,4926.32,5108.77,85900],["2015-11-13",5200.0,5291.23,5017.54,5108.77,15300],["2015-11-16",5108.77,5200.0,5017.54,5108.77,82800],["2015-11-17",5108.77,5291.23,5108.77,5200.0,73911],["2015-11-18",5600.0,5600.0,5200.0,5300.0,66600],["2015-11-19",5200.0,5200.0,4900.0,4900.0,44700],["2015-11-20",4900.0,4900.0,4700.0,4800.0,30500],["2015-11-23",5200.0,5200.0,4800.0,4800.0,69400],["2015-11-24",5000.0,5000.0,4700.0,4900.0,28500],["2015-11-25",5100.0,5100.0,4700.0,5000.0,40400],["2015-11-26",5000.0,5000.0,4800.0,4900.0,18600],["2015-11-27",5100.0,5100.0,4800.0,4900.0,18200],["2015-11-30",4900.0,4900.0,4700.0,4800.0,9500],["2015-12-01",4800.0,4900.0,4700.0,4800.0,25700],["2015-12-02",4700.0,4800.0,4700.0,4800.0,22400],["2015-12-03",4700.0,4800.0,4700.0,4800.0,6110],["2015-12-04",4600.0,4800.0,4600.0,4800.0,1900],["2015-12-07",4800.0,4800.0,4600.0,4600.0,24800],["2015-12-08",4600.0,4700.0,4600.0,4700.0,3100],["2015-12-09",4700.0,4800.0,4700.0,4800.0,4000],["2015-12-10",4700.0,4800.0,4700.0,4800.0,7400],["2015-12-11",4800.0,5000.0,4800.0,4900.0,25800],["2015-12-14",4900.0,5000.0,4900.0,5000.0,30400],["2015-12-15",5000.0,5000.0,4900.0,5000.0,1500],["2015-12-16",5100.0,5100.0,4900.0,5000.0,22600],["2015-12-17",5000.0,5000.0,5000.0,5000.0,0],["2015-12-18",5000.0,5000.0,5000.0,5000.0,0],["2015-12-21",5000.0,5000.0,4700.0,4800.0,14700],["2015-12-22",4700.0,4800.0,4700.0,4800.0,1200],["2015-12-23",4600.0,4700.0,4600.0,4700.0,2000],["2015-12-24",4700.0,4700.0,4600.0,4700.0,11400],["2015-12-25",4800.0,4800.0,4800.0,4800.0,100],["2015-12-28",4400.0,5000.0,4400.0,4700.0,1600],["2015-12-29",4600.0,4700.0,4600.0,4700.0,1400],["2015-12-30",4400.0,4400.0,4400.0,4400.0,13600],["2015-12-31",4600.0,4600.0,4600.0,4600.0,200],["2016-01-04",4600.0,4600.0,4600.0,4600.0,300],["2016-01-05",4700.0,4700.0,4700.0,4700.0,1100],["2016-01-06",4500.0,4700.0,4500.0,4700.0,2400],["2016-01-07",4700.0,4700.0,4700.0,4700.0,0],["2016-01-08",4400.0,4600.0,4400.0,4600.0,10300],["2016-01-11",4200.0,4200.0,4200.0,4200.0,2900],["2016-01-12",3800.0,4500.0,3800.0,4400.0,1800],["2016-01-13",4100.0,4300.0,4100.0,4300.0,1000],["2016-01-14",4300.0,4300.0,4300.0,4300.0,500],["2016-01-15",3900.0,3900.0,3900.0,3900.0,900],["2016-01-18",3900.0,4000.0,3900.0,4000.0,1100],["2016-01-19",4200.0,4200.0,4200.0,4200.0,100],["2016-01-20",4200.0,4200.0,4200.0,4200.0,0],["2016-01-21",3900.0,3900.0,3800.0,3800.0,10700],["2016-01-22",3500.0,3900.0,3500.0,3700.0,32100],["2016-01-25",4000.0,4000.0,3900.0,3900.0,12000],["2016-01-26",3900.0,3900.0,3900.0,3900.0,0],["2016-01-27",4000.0,4100.0,4000.0,4100.0,14400],["2016-01-28",4200.0,4500.0,4200.0,4500.0,27310],["2016-01-29",4900.0,4900.0,4900.0,4900.0,20600],["2016-02-01",5300.0,5300.0,4700.0,4700.0,21700],["2016-02-02",4700.0,4700.0,4600.0,4600.0,18800],["2016-02-03",4600.0,4700.0,4600.0,4700.0,4500],["2016-02-04",4600.0,4900.0,4600.0,4900.0,43900],["2016-02-05",4900.0,5000.0,4900.0,5000.0,6500],["2016-02-15",5000.0,5000.0,4900.0,4900.0,33700],["2016-02-16",5100.0,5100.0,5000.0,5100.0,11600],["2016-02-17",5000.0,5000.0,4900.0,4900.0,31400],["2016-02-18",4900.0,5100.0,4900.0,5000.0,35600],["2016-02-19",5000.0,5000.0,4900.0,4900.0,5600],["2016-02-22",4900.0,5000.0,4900.0,5000.0,39800],["2016-02-23",5000.0,5000.0,4900.0,5000.0,28100],["2016-02-24",4900.0,4900.0,4900.0,4900.0,16900],["2016-02-25",4900.0,5100.0,4900.0,5000.0,69110],["2016-02-26",5100.0,5100.0,4800.0,4800.0,300],["2016-02-29",5000.0,5000.0,5000.0,5000.0,1000],["2016-03-01",5000.0,5100.0,4900.0,5100.0,35800],["2016-03-02",5200.0,5200.0,5000.0,5000.0,34200],["2016-03-03",5000.0,5000.0,5000.0,5000.0,18200],["2016-03-04",5000.0,5100.0,5000.0,5100.0,26800],["2016-03-07",5000.0,5100.0,4600.0,5000.0,17600],["2016-03-08",5100.0,5100.0,4900.0,4900.0,24400],["2016-03-09",5100.0,5100.0,5000.0,5100.0,4520],["2016-03-10",5000.0,5000.0,5000.0,5000.0,4160],["2016-03-11",5000.0,5000.0,5000.0,5000.0,19800],["2016-03-14",5000.0,5000.0,4900.0,4900.0,7300],["2016-03-15",4900.0,5000.0,4700.0,5000.0,26600],["2016-03-16",5000.0,5000.0,4900.0,4900.0,8200],["2016-03-17",4900.0,5300.0,4900.0,5300.0,132700],["2016-03-18",5300.0,5400.0,5300.0,5300.0,25000],["2016-03-21",5000.0,5300.0,5000.0,5300.0,24900],["2016-03-22",4900.0,5000.0,4900.0,5000.0,17000],["2016-03-23",4900.0,4900.0,4800.0,4800.0,49400],["2016-03-24",4800.0,4900.0,4700.0,4900.0,16900],["2016-03-25",4800.0,4800.0,4700.0,4800.0,12400],["2016-03-28",4800.0,4900.0,4800.0,4900.0,27100],["2016-03-29",4800.0,4800.0,4600.0,4800.0,56760],["2016-03-30",4800.0,4900.0,4700.0,4900.0,28800],["2016-03-31",4900.0,5000.0,4900.0,5000.0,6200],["2016-04-01",5000.0,5000.0,4700.0,4900.0,12200],["2016-04-04",4900.0,4900.0,4900.0,4900.0,10],["2016-04-05",4800.0,4800.0,4500.0,4800.0,2310],["2016-04-06",4900.0,4900.0,4900.0,4900.0,1010],["2016-04-07",4800.0,4800.0,4800.0,4800.0,2100],["2016-04-08",4800.0,4900.0,4800.0,4900.0,5700],["2016-04-11",4900.0,4900.0,4900.0,4900.0,0],["2016-04-12",4900.0,4900.0,4900.0,4900.0,0],["2016-04-13",4600.0,4600.0,4500.0,4500.0,27600],["2016-04-14",4500.0,4700.0,4500.0,4500.0,27959],["2016-04-15",4500.0,4500.0,4500.0,4500.0,0],["2016-04-19",4200.0,4500.0,4200.0,4500.0,2011],["2016-04-20",4500.0,4500.0,4100.0,4100.0,21400],["2016-04-21",4500.0,4500.0,4400.0,4400.0,5000],["2016-04-22",4400.0,4400.0,4400.0,4400.0,0],["2016-04-25",4400.0,4400.0,4200.0,4400.0,4300],["2016-04-26",4300.0,4400.0,4300.0,4400.0,10600],["2016-04-27",4300.0,4400.0,4300.0,4400.0,4710],["2016-04-28",4300.0,4300.0,4300.0,4300.0,1200],["2016-04-29",4000.0,4300.0,4000.0,4300.0,300],["2016-05-04",4200.0,4200.0,4200.0,4200.0,4100],["2016-05-05",4000.0,4200.0,3900.0,4000.0,27920],["2016-05-06",3600.0,4200.0,3600.0,4200.0,10500],["2016-05-09",4000.0,4300.0,4000.0,4300.0,13100],["2016-05-10",4300.0,4500.0,3900.0,4500.0,10300],["2016-05-11",4300.0,4300.0,4300.0,4300.0,1300],["2016-05-12",4200.0,4300.0,4000.0,4300.0,9500],["2016-05-13",4100.0,4100.0,4000.0,4000.0,16600],["2016-05-16",4100.0,4100.0,4100.0,4100.0,6500],["2016-05-17",4000.0,4100.0,4000.0,4100.0,6200],["2016-05-18",4100.0,4100.0,4100.0,4100.0,1046],["2016-05-19",4000.0,4100.0,4000.0,4100.0,910],["2016-05-20",4000.0,4100.0,4000.0,4100.0,1100],["2016-05-23",3800.0,4000.0,3700.0,4000.0,6700],["2016-05-24",4000.0,4000.0,4000.0,4000.0,6010],["2016-05-25",3800.0,3900.0,3600.0,3900.0,16600],["2016-05-26",3800.0,4000.0,3800.0,3900.0,42100],["2016-05-27",3800.0,3900.0,3800.0,3900.0,30100],["2016-05-30",3900.0,3900.0,3900.0,3900.0,10000],["2016-05-31",3900.0,3900.0,3900.0,3900.0,412],["2016-06-01",3800.0,3800.0,3800.0,3800.0,2000],["2016-06-02",3800.0,3800.0,3800.0,3800.0,410],["2016-06-03",3800.0,4000.0,3800.0,4000.0,45600],["2016-06-06",4000.0,4100.0,4000.0,4100.0,49302],["2016-06-07",4000.0,4100.0,4000.0,4100.0,1610],["2016-06-08",4000.0,4000.0,3800.0,4000.0,46300],["2016-06-09",4000.0,4100.0,3900.0,3900.0,17400],["2016-06-10",3900.0,4200.0,3900.0,4200.0,71250],["2016-06-13",4500.0,4500.0,4100.0,4300.0,31300],["2016-06-14",4100.0,4100.0,4000.0,4100.0,35620],["2016-06-15",4100.0,4100.0,4000.0,4100.0,39903],["2016-06-16",4000.0,4100.0,4000.0,4100.0,22200],["2016-06-17",4100.0,4100.0,4100.0,4100.0,21802],["2016-06-20",4100.0,4100.0,4100.0,4100.0,33200],["2016-06-21",4100.0,4200.0,4100.0,4200.0,33100],["2016-06-22",4300.0,4300.0,4100.0,4100.0,19100],["2016-06-23",4200.0,4200.0,4100.0,4200.0,32325],["2016-06-24",4100.0,4100.0,3800.0,4000.0,57450],["2016-06-27",3900.0,4000.0,3900.0,4000.0,17300],["2016-06-28",3900.0,4000.0,3900.0,4000.0,13480],["2016-06-29",4000.0,4000.0,4000.0,4000.0,12200],["2016-06-30",4000.0,4100.0,4000.0,4000.0,7200],["2016-07-01",4100.0,4100.0,4000.0,4100.0,27200],["2016-07-04",4100.0,4300.0,4000.0,4300.0,77600],["2016-07-05",4000.0,4300.0,4000.0,4300.0,96880],["2016-07-06",4300.0,4400.0,4200.0,4400.0,57720],["2016-07-07",4400.0,4600.0,4300.0,4600.0,46700],["2016-07-08",4600.0,5000.0,4600.0,5000.0,158947],["2016-07-11",5500.0,5500.0,5400.0,5500.0,405839],["2016-07-12",5500.0,5700.0,5200.0,5400.0,49000],["2016-07-13",5300.0,5500.0,5200.0,5500.0,109300],["2016-07-14",5300.0,5500.0,5100.0,5100.0,73950],["2016-07-15",5100.0,5100.0,4600.0,4800.0,62650],["2016-07-18",4800.0,4800.0,4400.0,4400.0,37500],["2016-07-19",4400.0,4800.0,4300.0,4800.0,72500],["2016-07-20",5000.0,5200.0,4500.0,4800.0,36420],["2016-07-21",5000.0,5000.0,4500.0,4500.0,12900],["2016-07-22",4800.0,4900.0,4500.0,4500.0,29400],["2016-07-25",4300.0,4600.0,4200.0,4500.0,46900],["2016-07-26",4300.0,4600.0,4300.0,4500.0,21100],["2016-07-27",4400.0,4800.0,4300.0,4300.0,28400],["2016-07-28",4500.0,4700.0,4300.0,4400.0,24610],["2016-07-29",4300.0,4500.0,4300.0,4300.0,31700],["2016-08-01",4300.0,4300.0,4200.0,4300.0,39800],["2016-08-02",4400.0,4400.0,4000.0,4200.0,39310],["2016-08-03",4000.0,4200.0,4000.0,4000.0,38500],["2016-08-04",4200.0,4200.0,3900.0,4000.0,51380],["2016-08-05",3600.0,4200.0,3600.0,4000.0,57200],["2016-08-08",4200.0,4200.0,3900.0,4000.0,4200],["2016-08-09",4200.0,4200.0,3900.0,4100.0,16100],["2016-08-10",4000.0,4100.0,4000.0,4100.0,14100],["2016-08-11",4100.0,4500.0,4100.0,4500.0,143560],["2016-08-12",4900.0,4900.0,4500.0,4500.0,48800],["2016-08-15",4800.0,4800.0,4400.0,4500.0,31820],["2016-08-16",4700.0,4700.0,4300.0,4300.0,17000],["2016-08-17",4500.0,4600.0,4400.0,4600.0,48047],["2016-08-18",4500.0,4500.0,4400.0,4500.0,68000],["2016-08-19",4500.0,4500.0,4400.0,4400.0,13180],["2016-08-22",4400.0,4400.0,4400.0,4400.0,49157],["2016-08-23",4400.0,4800.0,4300.0,4800.0,131400],["2016-08-24",4800.0,5100.0,4700.0,5100.0,147200],["2016-08-25",5300.0,5600.0,5300.0,5600.0,250400],["2016-08-26",5700.0,6000.0,5600.0,5800.0,221200],["2016-08-29",5600.0,5800.0,5300.0,5300.0,70800],["2016-08-30",5400.0,5400.0,5100.0,5200.0,57209],["2016-08-31",5100.0,5300.0,5000.0,5300.0,62343],["2016-09-01",5200.0,5200.0,4900.0,5000.0,168700],["2016-09-05",5100.0,5400.0,5100.0,5300.0,160809],["2016-09-06",5300.0,5400.0,5100.0,5400.0,152612],["2016-09-07",5500.0,5600.0,5300.0,5600.0,97300],["2016-09-08",5600.0,6100.0,5600.0,6000.0,250600],["2016-09-09",6100.0,6500.0,6000.0,6300.0,130500],["2016-09-12",6000.0,6300.0,5900.0,6100.0,93500],["2016-09-13",6000.0,6300.0,6000.0,6300.0,53010],["2016-09-14",6300.0,6400.0,6200.0,6200.0,74800],["2016-09-15",6100.0,6200.0,6000.0,6000.0,45500],["2016-09-16",6000.0,6000.0,5500.0,5700.0,131820],["2016-09-19",5500.0,5500.0,5200.0,5200.0,159700],["2016-09-20",5000.0,5100.0,4700.0,5000.0,196600],["2016-09-21",5000.0,5500.0,5000.0,5500.0,132600],["2016-09-22",5600.0,5600.0,5300.0,5500.0,60720],["2016-09-23",6000.0,6000.0,5900.0,6000.0,259500],["2016-09-26",6400.0,6600.0,6000.0,6200.0,149400],["2016-09-27",6000.0,6200.0,5900.0,6000.0,59800],["2016-09-28",5900.0,6000.0,5800.0,5800.0,73900],["2016-09-29",5800.0,5900.0,5600.0,5900.0,61200],["2016-09-30",5900.0,5900.0,5400.0,5600.0,242900],["2016-10-03",5400.0,5900.0,5400.0,5900.0,87700],["2016-10-04",5900.0,5900.0,5600.0,5900.0,132100],["2016-10-05",5600.0,5700.0,5500.0,5600.0,60900],["2016-10-06",5600.0,5800.0,5600.0,5800.0,17100],["2016-10-07",5700.0,5800.0,5400.0,5400.0,38500],["2016-10-10",5300.0,5300.0,5100.0,5200.0,81900],["2016-10-11",5100.0,5400.0,5100.0,5100.0,32800],["2016-10-12",5300.0,5500.0,5300.0,5300.0,58200],["2016-10-13",5400.0,5500.0,5300.0,5500.0,35940],["2016-10-14",5500.0,5700.0,5500.0,5600.0,81600],["2016-10-17",5600.0,5600.0,5400.0,5600.0,30000],["2016-10-18",5400.0,5400.0,5300.0,5300.0,65700],["2016-10-19",5300.0,5400.0,5300.0,5300.0,71900],["2016-10-20",5300.0,5400.0,5300.0,5400.0,10400],["2016-10-21",5200.0,5400.0,5200.0,5300.0,48600],["2016-10-24",5300.0,5300.0,4900.0,4900.0,102000],["2016-10-25",4900.0,5200.0,4800.0,5000.0,15856],["2016-10-26",5000.0,5100.0,5000.0,5100.0,28800],["2016-10-27",5100.0,5100.0,5000.0,5100.0,12800],["2016-10-28",5100.0,5100.0,4900.0,4900.0,17800],["2016-10-31",4800.0,5000.0,4800.0,4800.0,56300],["2016-11-01",5000.0,5000.0,4400.0,4700.0,48100],["2016-11-02",4600.0,4700.0,4500.0,4700.0,36700],["2016-11-03",4600.0,4600.0,4400.0,4500.0,18500],["2016-11-04",4600.0,4600.0,4400.0,4500.0,27500],["2016-11-07",4500.0,4500.0,4500.0,4500.0,34200],["2016-11-08",4600.0,4600.0,4300.0,4400.0,40000],["2016-11-09",4300.0,4400.0,4100.0,4300.0,60200],["2016-11-10",4400.0,4500.0,4300.0,4500.0,18400],["2016-11-11",4500.0,4900.0,4500.0,4900.0,23847],["2016-11-14",4700.0,4800.0,4700.0,4800.0,3100],["2016-11-15",4800.0,4800.0,4700.0,4800.0,1600],["2016-11-16",4600.0,4600.0,4500.0,4600.0,12900],["2016-11-17",4500.0,5000.0,4500.0,5000.0,13900],["2016-11-18",5100.0,5100.0,4600.0,5000.0,3747],["2016-11-21",5000.0,5000.0,4900.0,5000.0,4540],["2016-11-22",4900.0,4900.0,4900.0,4900.0,4620],["2016-11-23",4800.0,4800.0,4700.0,4700.0,2600],["2016-11-24",4700.0,4700.0,4400.0,4400.0,10100],["2016-11-25",4800.0,4800.0,4400.0,4600.0,16300],["2016-11-28",4600.0,4700.0,4600.0,4700.0,500],["2016-11-29",4800.0,4800.0,4300.0,4300.0,14700],["2016-11-30",4500.0,4700.0,4100.0,4700.0,56600],["2016-12-01",5100.0,5100.0,4900.0,5100.0,78300],["2016-12-02",5600.0,5600.0,5000.0,5300.0,53800],["2016-12-05",5100.0,5300.0,4900.0,5200.0,23900],["2016-12-06",5000.0,5100.0,4700.0,4800.0,93900],["2016-12-07",4500.0,5200.0,4500.0,5200.0,86207],["2016-12-08",5000.0,5200.0,4900.0,5200.0,29600],["2016-12-09",4900.0,5100.0,4700.0,4700.0,37500],["2016-12-12",4900.0,4900.0,4600.0,4700.0,6500],["2016-12-13",4800.0,4800.0,4600.0,4800.0,3300],["2016-12-14",4700.0,4800.0,4600.0,4800.0,17100],["2016-12-15",4700.0,4800.0,4700.0,4800.0,6600],["2016-12-16",4700.0,4800.0,4600.0,4800.0,6700],["2016-12-19",4600.0,4700.0,4600.0,4700.0,23300],["2016-12-20",4600.0,4600.0,4500.0,4500.0,145100],["2016-12-21",4600.0,4600.0,4500.0,4500.0,44200],["2016-12-22",4500.0,4500.0,4300.0,4300.0,28800],["2016-12-23",4400.0,4400.0,4200.0,4400.0,175500],["2016-12-26",4400.0,4500.0,4300.0,4500.0,3400],["2016-12-27",4500.0,4500.0,4200.0,4500.0,27300],["2016-12-28",4300.0,4500.0,4200.0,4200.0,14400],["2016-12-29",4200.0,4300.0,4200.0,4200.0,11300],["2016-12-30",4300.0,4300.0,3900.0,4100.0,129900],["2017-01-03",4000.0,4200.0,4000.0,4200.0,3300],["2017-01-04",4200.0,4200.0,4000.0,4200.0,6300],["2017-01-05",4100.0,4100.0,4100.0,4100.0,3000],["2017-01-06",4000.0,4000.0,4000.0,4000.0,9800],["2017-01-09",4000.0,4300.0,4000.0,4300.0,14900],["2017-01-10",4200.0,4300.0,4100.0,4200.0,4900],["2017-01-11",4200.0,4300.0,4200.0,4300.0,4400],["2017-01-12",4200.0,4300.0,4200.0,4300.0,2500],["2017-01-13",4300.0,4400.0,4200.0,4300.0,13800],["2017-01-16",4200.0,4400.0,4200.0,4400.0,2100],["2017-01-17",4100.0,4100.0,4100.0,4100.0,131600],["2017-01-18",4300.0,4300.0,4300.0,4300.0,100],["2017-01-19",4300.0,4300.0,4300.0,4300.0,1000],["2017-01-20",4400.0,4400.0,4300.0,4300.0,400],["2017-01-23",4100.0,4400.0,3900.0,4100.0,106100],["2017-01-24",4000.0,4100.0,3800.0,4100.0,4800],["2017-01-25",4100.0,4500.0,4100.0,4500.0,18340],["2017-02-02",4400.0,4400.0,4300.0,4300.0,14600],["2017-02-03",4300.0,4300.0,4000.0,4300.0,24300],["2017-02-06",4200.0,4300.0,4200.0,4300.0,20700],["2017-02-07",4300.0,4400.0,4100.0,4300.0,19630],["2017-02-08",4200.0,4400.0,4200.0,4400.0,23100],["2017-02-09",4200.0,4300.0,4200.0,4300.0,14900],["2017-02-10",4300.0,4300.0,4200.0,4300.0,16200],["2017-02-13",4200.0,4300.0,4200.0,4300.0,29600],["2017-02-14",4200.0,4200.0,4000.0,4200.0,27600],["2017-02-15",4200.0,4300.0,4100.0,4300.0,16420],["2017-02-16",4300.0,4300.0,4100.0,4300.0,16200],["2017-02-17",4200.0,4300.0,4100.0,4100.0,13000],["2017-02-20",4100.0,4300.0,4100.0,4200.0,16120],["2017-02-21",4300.0,4600.0,4200.0,4500.0,81900],["2017-02-22",4500.0,4500.0,4300.0,4400.0,12601],["2017-02-23",4300.0,4800.0,4300.0,4700.0,130420],["2017-02-24",4800.0,4800.0,4400.0,4400.0,25000],["2017-02-27",4500.0,4700.0,4400.0,4600.0,30280],["2017-02-28",4700.0,4800.0,4600.0,4700.0,24700],["2017-03-01",4700.0,4700.0,4500.0,4700.0,93500],["2017-03-02",4700.0,4700.0,4600.0,4700.0,53200],["2017-03-03",4600.0,4800.0,4600.0,4800.0,143009],["2017-03-06",4900.0,5200.0,4900.0,5200.0,110600],["2017-03-07",5700.0,5700.0,5700.0,5700.0,42700],["2017-03-08",6200.0,6200.0,5700.0,5800.0,474300],["2017-03-09",5700.0,5900.0,5600.0,5700.0,107100],["2017-03-10",5500.0,6000.0,5400.0,6000.0,61600],["2017-03-13",6000.0,6600.0,5900.0,6600.0,596430],["2017-03-14",6500.0,7200.0,6400.0,7200.0,212700],["2017-03-15",7200.0,7900.0,7100.0,7200.0,236800],["2017-03-16",7200.0,7200.0,6800.0,7000.0,222415],["2017-03-17",7000.0,7200.0,6800.0,6800.0,36200],["2017-03-20",6700.0,6700.0,6200.0,6200.0,143800],["2017-03-21",6400.0,6400.0,6100.0,6400.0,38115],["2017-03-22",6200.0,6400.0,6000.0,6400.0,129600],["2017-03-23",6400.0,6900.0,6300.0,6700.0,121800],["2017-03-24",6700.0,6800.0,6500.0,6800.0,42300],["2017-03-27",6800.0,6800.0,6500.0,6500.0,46000],["2017-03-28",6500.0,6500.0,6100.0,6300.0,91900],["2017-03-29",6500.0,6500.0,6100.0,6400.0,121879],["2017-03-30",6400.0,7000.0,6400.0,7000.0,313715],["2017-03-31",7100.0,7200.0,6800.0,6900.0,66760],["2017-04-03",6900.0,7400.0,6900.0,7400.0,182900],["2017-04-04",7400.0,7400.0,7100.0,7300.0,84100],["2017-04-05",7200.0,7300.0,6800.0,6800.0,140400],["2017-04-07",7000.0,7000.0,6500.0,6800.0,36039],["2017-04-10",6800.0,7000.0,6500.0,7000.0,36400],["2017-04-11",6800.0,6900.0,6700.0,6900.0,9600],["2017-04-12",6900.0,7000.0,6600.0,6800.0,45100],["2017-04-13",6600.0,6800.0,6500.0,6700.0,52200],["2017-04-14",6500.0,6700.0,6400.0,6400.0,71400],["2017-04-17",6400.0,6600.0,6200.0,6400.0,127300],["2017-04-18",6400.0,6400.0,6300.0,6400.0,22860],["2017-04-19",6300.0,6300.0,6000.0,6100.0,99400],["2017-04-20",6100.0,6100.0,5800.0,5800.0,76800],["2017-04-21",5800.0,5800.0,5300.0,5300.0,170900],["2017-04-24",5300.0,5600.0,5300.0,5600.0,29000],["2017-04-25",5500.0,5500.0,5200.0,5200.0,57500],["2017-04-26",5200.0,5300.0,5100.0,5300.0,54000],["2017-04-27",5300.0,5400.0,5200.0,5400.0,9260],["2017-04-28",5200.0,5200.0,4900.0,5000.0,279900],["2017-05-03",4800.0,4900.0,4500.0,4700.0,65200],["2017-05-04",4700.0,4700.0,4400.0,4700.0,14550],["2017-05-05",4700.0,4700.0,4400.0,4500.0,32310],["2017-05-08",4500.0,4800.0,4500.0,4700.0,59400],["2017-05-09",4700.0,5100.0,4700.0,5100.0,70400],["2017-05-10",5300.0,5500.0,5000.0,5300.0,86865],["2017-05-11",5400.0,5400.0,5000.0,5000.0,38200],["2017-05-12",5000.0,5000.0,4900.0,5000.0,19640],["2017-05-15",4900.0,5000.0,4800.0,5000.0,34100],["2017-05-16",5000.0,5100.0,4800.0,5000.0,49000],["2017-05-17",5000.0,5100.0,5000.0,5100.0,13400],["2017-05-18",5000.0,5100.0,4900.0,4900.0,81500],["2017-05-19",4900.0,5000.0,4900.0,5000.0,34000],["2017-05-22",5000.0,5000.0,4800.0,5000.0,51500],["2017-05-23",4900.0,4900.0,4800.0,4800.0,23400],["2017-05-24",5000.0,5000.0,5000.0,5000.0,2600],["2017-05-25",5000.0,5000.0,4800.0,4900.0,11300],["2017-05-26",4800.0,4900.0,4800.0,4800.0,23100],["2017-05-29",5000.0,5000.0,4800.0,4900.0,17900],["2017-05-30",4900.0,4900.0,4700.0,4800.0,30300],["2017-05-31",4700.0,4800.0,4700.0,4800.0,14500],["2017-06-01",4700.0,4700.0,4700.0,4700.0,20805],["2017-06-02",4700.0,4700.0,4500.0,4700.0,38100],["2017-06-05",4800.0,4900.0,4700.0,4700.0,17111],["2017-06-06",4800.0,4900.0,4700.0,4900.0,23201],["2017-06-07",4800.0,4900.0,4700.0,4700.0,8800],["2017-06-08",4900.0,5000.0,4700.0,4900.0,69300],["2017-06-09",5100.0,5300.0,5000.0,5300.0,194000],["2017-06-12",5300.0,5700.0,5300.0,5300.0,45700],["2017-06-13",5300.0,5400.0,5100.0,5400.0,58000],["2017-06-14",5300.0,5500.0,5100.0,5200.0,72700],["2017-06-15",5300.0,5300.0,5000.0,5300.0,42900],["2017-06-16",5100.0,5200.0,5000.0,5000.0,68356],["2017-06-19",5000.0,5200.0,5000.0,5200.0,60000],["2017-06-20",5200.0,5500.0,5100.0,5300.0,41200],["2017-06-21",5200.0,5300.0,5100.0,5300.0,59600],["2017-06-22",5400.0,5400.0,5100.0,5300.0,25600],["2017-06-23",5300.0,5800.0,5200.0,5800.0,267700],["2017-06-26",6100.0,6300.0,6100.0,6300.0,342560],["2017-06-27",6800.0,6800.0,5800.0,5800.0,153005],["2017-06-28",5800.0,5800.0,5600.0,5800.0,83227],["2017-06-29",5600.0,5600.0,5500.0,5500.0,132500],["2017-06-30",5400.0,5600.0,5300.0,5400.0,92900],["2017-07-03",5400.0,5500.0,5200.0,5500.0,46400],["2017-07-04",5500.0,5600.0,5200.0,5600.0,159680],["2017-07-05",5500.0,5700.0,5400.0,5700.0,50800],["2017-07-06",5700.0,5800.0,5600.0,5800.0,92100],["2017-07-07",5800.0,6100.0,5700.0,5700.0,210300],["2017-07-10",5600.0,5700.0,5400.0,5500.0,35610],["2017-07-11",5500.0,5500.0,5300.0,5400.0,42300],["2017-07-12",5300.0,5500.0,5300.0,5500.0,88000],["2017-07-13",5300.0,5500.0,5300.0,5500.0,25485],["2017-07-14",5400.0,5500.0,5300.0,5300.0,22700],["2017-07-17",5400.0,5400.0,5200.0,5200.0,74200],["2017-07-18",5200.0,5300.0,5100.0,5200.0,29000],["2017-07-19",5200.0,5200.0,5200.0,5200.0,33500],["2017-07-20",5200.0,5400.0,5200.0,5400.0,35066],["2017-07-21",5400.0,5400.0,5200.0,5200.0,29900],["2017-07-24",5300.0,5300.0,5100.0,5200.0,17800],["2017-07-25",5200.0,5300.0,5100.0,5200.0,37600],["2017-07-26",5300.0,5300.0,5100.0,5200.0,14300],["2017-07-27",5200.0,5200.0,5000.0,5100.0,51900],["2017-07-28",5100.0,5100.0,5000.0,5100.0,22800],["2017-07-31",5300.0,5500.0,5100.0,5200.0,47300],["2017-08-01",5100.0,5100.0,4800.0,4900.0,75800],["2017-08-02",5000.0,5100.0,5000.0,5100.0,33805],["2017-08-03",5100.0,5100.0,5000.0,5000.0,32500],["2017-08-04",5000.0,5000.0,5000.0,5000.0,52400],["2017-08-07",5000.0,5200.0,5000.0,5100.0,62900],["2017-08-08",5100.0,5100.0,5000.0,5100.0,20700],["2017-08-09",5000.0,5000.0,4900.0,5000.0,51600],["2017-08-10",4900.0,5000.0,4900.0,5000.0,26400],["2017-08-11",5000.0,5000.0,4800.0,4900.0,40300],["2017-08-14",4800.0,4900.0,4800.0,4900.0,29100],["2017-08-15",4900.0,4900.0,4800.0,4800.0,12200],["2017-08-16",4700.0,4800.0,4700.0,4800.0,37754],["2017-08-17",4800.0,4900.0,4800.0,4800.0,24228],["2017-08-18",4800.0,4900.0,4800.0,4900.0,40700],["2017-08-21",4800.0,4900.0,4700.0,4900.0,1933],["2017-08-22",4800.0,4800.0,4600.0,4800.0,16400],["2017-08-23",4700.0,4800.0,4700.0,4800.0,3700],["2017-08-24",4800.0,4800.0,4800.0,4800.0,1300],["2017-08-25",4500.0,4800.0,4500.0,4800.0,4500],["2017-08-28",4800.0,4800.0,4500.0,4700.0,10500],["2017-08-29",4800.0,5000.0,4800.0,5000.0,25500],["2017-08-30",4800.0,5000.0,4800.0,5000.0,20500],["2017-08-31",4700.0,4900.0,4700.0,4800.0,16963],["2017-09-01",4700.0,5000.0,4700.0,5000.0,23200],["2017-09-05",4700.0,4800.0,4600.0,4600.0,45100],["2017-09-06",4800.0,4800.0,4600.0,4700.0,6100],["2017-09-07",4700.0,4800.0,4700.0,4800.0,23100],["2017-09-08",4800.0,4800.0,4800.0,4800.0,0],["2017-09-11",4600.0,4700.0,4500.0,4700.0,15000],["2017-09-12",4600.0,4700.0,4400.0,4700.0,16200],["2017-09-13",4700.0,4700.0,4600.0,4700.0,41700],["2017-09-14",4700.0,4700.0,4600.0,4700.0,20800],["2017-09-15",4700.0,4700.0,4600.0,4700.0,40300],["2017-09-18",4500.0,4700.0,4500.0,4700.0,2700],["2017-09-19",4500.0,4700.0,4500.0,4700.0,57501],["2017-09-20",4600.0,4600.0,4600.0,4600.0,31400],["2017-09-21",4500.0,4700.0,4500.0,4700.0,22300],["2017-09-22",4500.0,4600.0,4400.0,4600.0,21400],["2017-09-25",4500.0,4600.0,4500.0,4600.0,1833],["2017-09-26",4600.0,4600.0,4500.0,4500.0,1000],["2017-09-27",4500.0,4700.0,4400.0,4700.0,38600],["2017-09-28",4500.0,4600.0,4400.0,4600.0,69500],["2017-09-29",4600.0,4600.0,4500.0,4500.0,10200],["2017-10-02",4400.0,4500.0,4400.0,4500.0,20300],["2017-10-03",4300.0,4500.0,4100.0,4300.0,6300],["2017-10-04",4200.0,4400.0,4100.0,4300.0,49405],["2017-10-05",4500.0,4500.0,4300.0,4300.0,17800],["2017-10-06",4100.0,4400.0,3900.0,4300.0,31900],["2017-10-09",4200.0,4300.0,4100.0,4300.0,16900],["2017-10-10",4100.0,4300.0,4100.0,4300.0,4000],["2017-10-11",4100.0,4100.0,3900.0,3900.0,147500],["2017-10-12",4000.0,4100.0,4000.0,4100.0,5000],["2017-10-13",4100.0,4100.0,4100.0,4100.0,0],["2017-10-16",4000.0,4100.0,3800.0,3800.0,43100],["2017-10-17",4100.0,4100.0,4100.0,4100.0,4200],["2017-10-18",4000.0,4000.0,4000.0,4000.0,2200],["2017-10-19",3900.0,3900.0,3900.0,3900.0,1000],["2017-10-20",3900.0,4000.0,3800.0,4000.0,3004],["2017-10-23",3800.0,3900.0,3700.0,3900.0,7700],["2017-10-24",3800.0,3800.0,3800.0,3800.0,11010],["2017-10-25",3800.0,4100.0,3800.0,4000.0,44796],["2017-10-26",4200.0,4200.0,3900.0,4000.0,6600],["2017-10-27",4000.0,4000.0,4000.0,4000.0,6100],["2017-10-30",3900.0,4000.0,3900.0,4000.0,20300],["2017-10-31",3900.0,3900.0,3900.0,3900.0,2700],["2017-11-01",3900.0,3900.0,3900.0,3900.0,10],["2017-11-02",3900.0,4000.0,3800.0,4000.0,900],["2017-11-03",3900.0,4000.0,3800.0,4000.0,8200],["2017-11-06",4000.0,4000.0,4000.0,4000.0,0],["2017-11-07",4000.0,4000.0,4000.0,4000.0,0],["2017-11-08",3800.0,4100.0,3800.0,4100.0,4000],["2017-11-09",4100.0,4100.0,4000.0,4000.0,900],["2017-11-10",3800.0,4000.0,3800.0,4000.0,2300],["2017-11-13",3800.0,3800.0,3800.0,3800.0,100],["2017-11-14",4000.0,4000.0,3900.0,3900.0,1300],["2017-11-15",3800.0,4000.0,3800.0,4000.0,3300],["2017-11-16",3800.0,4000.0,3800.0,4000.0,2165],["2017-11-17",4000.0,4000.0,4000.0,4000.0,0],["2017-11-20",3900.0,4000.0,3800.0,4000.0,8800],["2017-11-21",4000.0,4000.0,4000.0,4000.0,0],["2017-11-22",3900.0,4000.0,3900.0,4000.0,700],["2017-11-23",3900.0,4000.0,3800.0,4000.0,1100],["2017-11-24",3900.0,4100.0,3600.0,4100.0,99100],["2017-11-27",3900.0,4200.0,3700.0,4000.0,99100],["2017-11-28",3800.0,3800.0,3700.0,3700.0,16600],["2017-11-29",3700.0,3800.0,3500.0,3800.0,10600],["2017-11-30",3700.0,3700.0,3700.0,3700.0,98853],["2017-12-01",3700.0,3900.0,3700.0,3900.0,16500],["2017-12-04",3700.0,4200.0,3700.0,4100.0,22170],["2017-12-05",3800.0,3900.0,3800.0,3900.0,1400],["2017-12-06",3800.0,3900.0,3700.0,3900.0,15320],["2017-12-07",3800.0,3900.0,3800.0,3900.0,5300],["2017-12-08",3800.0,4000.0,3600.0,3600.0,169400],["2017-12-11",3300.0,3600.0,3300.0,3400.0,202400],["2017-12-12",3300.0,3400.0,3300.0,3400.0,12400],["2017-12-13",3400.0,3400.0,3400.0,3400.0,8100],["2017-12-14",3300.0,3300.0,3100.0,3300.0,39200],["2017-12-15",3100.0,3300.0,3000.0,3300.0,158166],["2017-12-18",3200.0,3200.0,3000.0,3000.0,57200],["2017-12-19",2900.0,3000.0,2800.0,3000.0,19700],["2017-12-20",3000.0,3000.0,2900.0,3000.0,15900],["2017-12-21",2900.0,3000.0,2900.0,2900.0,10000],["2017-12-22",3000.0,3100.0,2900.0,3100.0,52740],["2017-12-25",3100.0,3100.0,3000.0,3000.0,13900],["2017-12-26",3100.0,3100.0,3100.0,3100.0,6900],["2017-12-27",3100.0,3100.0,3000.0,3100.0,16100],["2017-12-28",3000.0,3100.0,2800.0,3100.0,23000],["2017-12-29",2900.0,3300.0,2900.0,3300.0,12100],["2018-01-02",3200.0,3200.0,3100.0,3100.0,28300],["2018-01-03",3000.0,3000.0,3000.0,3000.0,19800],["2018-01-04",3000.0,3100.0,3000.0,3000.0,5200],["2018-01-05",3000.0,3000.0,3000.0,3000.0,10300],["2018-01-08",3000.0,3100.0,3000.0,3100.0,7314],["2018-01-09",2900.0,3000.0,2800.0,3000.0,66900],["2018-01-10",2900.0,3000.0,2800.0,3000.0,48300],["2018-01-11",2900.0,2900.0,2800.0,2800.0,26900],["2018-01-12",2900.0,2900.0,2800.0,2900.0,86700],["2018-01-15",2800.0,2800.0,2800.0,2800.0,48900],["2018-01-16",2700.0,2700.0,2600.0,2700.0,56200],["2018-01-17",2700.0,2800.0,2700.0,2800.0,51400],["2018-01-18",2800.0,2800.0,2700.0,2700.0,10208],["2018-01-19",2700.0,2700.0,2600.0,2600.0,78700],["2018-01-22",2600.0,2700.0,2500.0,2700.0,26750],["2018-01-23",2700.0,2900.0,2700.0,2800.0,63210],["2018-01-24",2700.0,2700.0,2700.0,2700.0,21800],["2018-01-25",2700.0,2700.0,2600.0,2600.0,6000],["2018-01-26",2600.0,2700.0,2600.0,2700.0,9200],["2018-01-29",2600.0,2600.0,2600.0,2600.0,8300],["2018-01-30",2600.0,2600.0,2600.0,2600.0,0],["2018-01-31",2600.0,2700.0,2600.0,2700.0,46700],["2018-02-01",2500.0,2500.0,2500.0,2500.0,61800],["2018-02-02",2400.0,2400.0,2300.0,2300.0,23900],["2018-02-05",2300.0,2300.0,2100.0,2300.0,73300],["2018-02-06",2200.0,2200.0,2100.0,2100.0,26800],["2018-02-07",2200.0,2200.0,2200.0,2200.0,20000],["2018-02-08",2200.0,2300.0,2200.0,2300.0,14900],["2018-02-09",2200.0,2200.0,2100.0,2100.0,24000],["2018-02-12",2100.0,2300.0,2000.0,2300.0,59200],["2018-02-13",2300.0,2500.0,2300.0,2500.0,59880],["2018-02-21",2600.0,2700.0,2600.0,2700.0,27460],["2018-02-22",2700.0,2900.0,2700.0,2800.0,26400],["2018-02-23",2800.0,2900.0,2800.0,2900.0,20100],["2018-02-26",2800.0,2800.0,2700.0,2700.0,97200],["2018-02-27",2800.0,2800.0,2700.0,2800.0,4200],["2018-02-28",2800.0,2800.0,2700.0,2800.0,3600],["2018-03-01",2800.0,2800.0,2800.0,2800.0,16000],["2018-03-02",2700.0,2800.0,2700.0,2800.0,41100],["2018-03-05",2800.0,2800.0,2700.0,2700.0,7200],["2018-03-06",2700.0,2700.0,2600.0,2600.0,11908],["2018-03-07",2800.0,2800.0,2600.0,2800.0,25800],["2018-03-08",2800.0,2800.0,2800.0,2800.0,19800],["2018-03-09",2800.0,2900.0,2800.0,2900.0,13600],["2018-03-12",2800.0,2800.0,2800.0,2800.0,1000],["2018-03-13",2700.0,2800.0,2700.0,2800.0,4300],["2018-03-14",2800.0,2800.0,2700.0,2700.0,14000],["2018-03-15",2700.0,2700.0,2600.0,2600.0,22000],["2018-03-16",2700.0,2700.0,2600.0,2700.0,2300],["2018-03-19",2800.0,2800.0,2800.0,2800.0,100],["2018-03-20",2800.0,2800.0,2700.0,2800.0,2700],["2018-03-21",2700.0,2700.0,2700.0,2700.0,10920],["2018-03-22",2800.0,2800.0,2500.0,2700.0,17200],["2018-03-23",2500.0,2700.0,2500.0,2700.0,9900],["2018-03-26",2700.0,2700.0,2600.0,2700.0,4900],["2018-03-27",2600.0,2700.0,2600.0,2700.0,1100],["2018-03-28",2600.0,2700.0,2600.0,2700.0,6000],["2018-03-29",2600.0,2600.0,2600.0,2600.0,700],["2018-03-30",2700.0,2700.0,2700.0,2700.0,100],["2018-04-02",2700.0,2700.0,2700.0,2700.0,0],["2018-04-03",2700.0,2700.0,2700.0,2700.0,900],["2018-04-04",2700.0,2700.0,2500.0,2700.0,900],["2018-04-05",2600.0,2700.0,2600.0,2700.0,10100],["2018-04-06",2700.0,2700.0,2700.0,2700.0,3500],["2018-04-09",2600.0,2600.0,2500.0,2500.0,1500],["2018-04-10",2600.0,2600.0,2500.0,2500.0,5300],["2018-04-11",2400.0,2600.0,2400.0,2600.0,7500],["2018-04-12",2600.0,2700.0,2600.0,2700.0,5100],["2018-04-13",2700.0,2700.0,2700.0,2700.0,0],["2018-04-16",2500.0,2500.0,2500.0,2500.0,20100],["2018-04-17",2500.0,2500.0,2500.0,2500.0,0],["2018-04-18",2600.0,2600.0,2600.0,2600.0,100],["2018-04-19",2600.0,2600.0,2600.0,2600.0,0],["2018-04-20",2600.0,2600.0,2600.0,2600.0,0],["2018-04-23",2600.0,2600.0,2600.0,2600.0,0],["2018-04-24",2600.0,2600.0,2600.0,2600.0,0],["2018-04-26",2400.0,2400.0,2400.0,2400.0,800],["2018-04-27",2600.0,2600.0,2600.0,2600.0,100],["2018-05-02",2600.0,2600.0,2600.0,2600.0,0],["2018-05-03",2400.0,2400.0,2400.0,2400.0,2100],["2018-05-04",2500.0,2500.0,2500.0,2500.0,200],["2018-05-07",2500.0,2500.0,2500.0,2500.0,0],["2018-05-08",2500.0,2500.0,2500.0,2500.0,0],["2018-05-09",2500.0,2500.0,2500.0,2500.0,0],["2018-05-10",2400.0,2400.0,2400.0,2400.0,5000],["2018-05-11",2500.0,2500.0,2500.0,2500.0,100],["2018-05-14",2400.0,2400.0,2300.0,2300.0,12600],["2018-05-15",2300.0,2300.0,2300.0,2300.0,600],["2018-05-16",2300.0,2300.0,2100.0,2200.0,19400],["2018-05-17",2000.0,2100.0,2000.0,2000.0,51500],["2018-05-18",2000.0,2000.0,1800.0,2000.0,15200],["2018-05-21",1800.0,1800.0,1800.0,1800.0,27500],["2018-05-22",1700.0,1800.0,1700.0,1700.0,18800],["2018-05-23",1600.0,1800.0,1600.0,1700.0,42500],["2018-05-24",1700.0,1700.0,1700.0,1700.0,21100],["2018-05-25",1700.0,1700.0,1700.0,1700.0,31000],["2018-05-28",1700.0,1800.0,1700.0,1800.0,36800],["2018-05-29",1800.0,1900.0,1700.0,1900.0,49400],["2018-05-30",1800.0,1900.0,1800.0,1900.0,6600],["2018-05-31",1900.0,1900.0,1800.0,1800.0,5700],["2018-06-01",1700.0,1700.0,1700.0,1700.0,14500],["2018-06-04",1800.0,1800.0,1800.0,1800.0,500],["2018-06-05",1700.0,1700.0,1700.0,1700.0,5000],["2018-06-06",1600.0,1700.0,1600.0,1700.0,55100],["2018-06-07",1700.0,1700.0,1700.0,1700.0,0],["2018-06-08",1700.0,1700.0,1700.0,1700.0,0],["2018-06-11",1600.0,1700.0,1600.0,1700.0,20100],["2018-06-12",1700.0,1700.0,1700.0,1700.0,100],["2018-06-13",1700.0,1700.0,1700.0,1700.0,500],["2018-06-14",1700.0,1700.0,1600.0,1600.0,55200],["2018-06-15",1700.0,1700.0,1700.0,1700.0,6600],["2018-06-18",1800.0,1800.0,1700.0,1800.0,18200],["2018-06-19",1800.0,1800.0,1700.0,1700.0,300],["2018-06-20",1700.0,1800.0,1700.0,1800.0,10500],["2018-06-21",1800.0,1900.0,1700.0,1700.0,8300],["2018-06-22",1800.0,1800.0,1800.0,1800.0,12800],["2018-06-25",1900.0,1900.0,1900.0,1900.0,10200],["2018-06-26",2000.0,2000.0,2000.0,2000.0,5800],["2018-06-27",2100.0,2100.0,2100.0,2100.0,300],["2018-06-28",2200.0,2200.0,2200.0,2200.0,100],["2018-06-29",2200.0,2200.0,2200.0,2200.0,0],["2018-07-02",2200.0,2200.0,2200.0,2200.0,0],["2018-07-03",2400.0,2400.0,2400.0,2400.0,20000],["2018-07-04",2400.0,2400.0,2400.0,2400.0,0],["2018-07-05",2400.0,2400.0,2400.0,2400.0,0],["2018-07-06",2200.0,2400.0,2200.0,2400.0,14100],["2018-07-09",2400.0,2400.0,2400.0,2400.0,0],["2018-07-10",2200.0,2200.0,2200.0,2200.0,600],["2018-07-11",2200.0,2200.0,2200.0,2200.0,0],["2018-07-12",2200.0,2200.0,2200.0,2200.0,0],["2018-07-13",2200.0,2200.0,2200.0,2200.0,0],["2018-07-16",2000.0,2400.0,2000.0,2400.0,3200],["2018-07-17",2400.0,2400.0,2400.0,2400.0,0],["2018-07-18",2400.0,2400.0,2400.0,2400.0,2500],["2018-07-19",2400.0,2400.0,2400.0,2400.0,0],["2018-07-20",2400.0,2400.0,2400.0,2400.0,0],["2018-07-23",2400.0,2400.0,2400.0,2400.0,0],["2018-07-24",2200.0,2400.0,2200.0,2400.0,5100],["2018-07-25",2200.0,2300.0,2200.0,2200.0,8100],["2018-07-26",2000.0,2100.0,2000.0,2100.0,7000],["2018-07-27",2000.0,2100.0,2000.0,2100.0,2100],["2018-07-30",2000.0,2000.0,1900.0,1900.0,3500],["2018-07-31",1900.0,1900.0,1900.0,1900.0,0],["2018-08-01",1900.0,1900.0,1900.0,1900.0,0],["2018-08-02",1900.0,1900.0,1900.0,1900.0,0],["2018-08-03",1800.0,1800.0,1800.0,1800.0,6300],["2018-08-06",1800.0,1800.0,1800.0,1800.0,0],["2018-08-07",1800.0,1800.0,1800.0,1800.0,0],["2018-08-08",1800.0,1800.0,1800.0,1800.0,0],["2018-08-09",1800.0,1800.0,1800.0,1800.0,0],["2018-08-10",1900.0,1900.0,1700.0,1700.0,47300],["2018-08-13",1700.0,1700.0,1700.0,1700.0,0],["2018-08-14",1700.0,1700.0,1700.0,1700.0,0],["2018-08-15",1700.0,1700.0,1700.0,1700.0,0],["2018-08-16",1700.0,1700.0,1700.0,1700.0,0],["2018-08-17",1600.0,1600.0,1600.0,1600.0,12100],["2018-08-20",1600.0,1600.0,1600.0,1600.0,0],["2018-08-21",1600.0,1600.0,1600.0,1600.0,0],["2018-08-22",1600.0,1600.0,1600.0,1600.0,0],["2018-08-23",1600.0,1600.0,1600.0,1600.0,0],["2018-08-24",1500.0,1600.0,1500.0,1600.0,67000],["2018-08-27",1600.0,1600.0,1600.0,1600.0,0],["2018-08-28",1600.0,1600.0,1600.0,1600.0,0],["2018-08-29",1600.0,1600.0,1600.0,1600.0,0],["2018-08-30",1600.0,1600.0,1600.0,1600.0,0],["2018-08-31",1600.0,1700.0,1600.0,1600.0,4100],["2018-09-04",1600.0,1600.0,1600.0,1600.0,0],["2018-09-05",1600.0,1600.0,1600.0,1600.0,0],["2018-09-06",1600.0,1600.0,1600.0,1600.0,0],["2018-09-07",1700.0,1700.0,1700.0,1700.0,100],["2018-09-10",1700.0,1700.0,1700.0,1700.0,0],["2018-09-11",1700.0,1700.0,1700.0,1700.0,0],["2018-09-12",1700.0,1700.0,1700.0,1700.0,0],["2018-09-13",1700.0,1700.0,1700.0,1700.0,0],["2018-09-14",1700.0,1700.0,1700.0,1700.0,0],["2018-09-17",1700.0,1700.0,1700.0,1700.0,0],["2018-09-18",1700.0,1700.0,1700.0,1700.0,0],["2018-09-19",1700.0,1700.0,1700.0,1700.0,0],["2018-09-20",1700.0,1700.0,1700.0,1700.0,0],["2018-09-21",1700.0,1700.0,1700.0,1700.0,16700],["2018-09-24",1700.0,1700.0,1700.0,1700.0,0],["2018-09-25",1700.0,1700.0,1700.0,1700.0,0],["2018-09-26",1700.0,1700.0,1700.0,1700.0,0],["2018-09-27",1700.0,1700.0,1700.0,1700.0,0],["2018-09-28",1700.0,1700.0,1600.0,1600.0,7400],["2018-10-01",1600.0,1600.0,1600.0,1600.0,0],["2018-10-02",1600.0,1600.0,1600.0,1600.0,0],["2018-10-03",1600.0,1600.0,1600.0,1600.0,0],["2018-10-04",1600.0,1600.0,1600.0,1600.0,0],["2018-10-05",1600.0,1600.0,1600.0,1600.0,12000],["2018-10-08",1600.0,1600.0,1600.0,1600.0,0],["2018-10-09",1600.0,1600.0,1600.0,1600.0,0],["2018-10-10",1600.0,1600.0,1600.0,1600.0,0],["2018-10-11",1600.0,1600.0,1600.0,1600.0,0],["2018-10-12",1500.0,1600.0,1500.0,1600.0,1000],["2018-10-15",1600.0,1600.0,1600.0,1600.0,0],["2018-10-16",1600.0,1600.0,1600.0,1600.0,0],["2018-10-17",1600.0,1600.0,1600.0,1600.0,0],["2018-10-18",1600.0,1600.0,1600.0,1600.0,0],["2018-10-19",1600.0,1600.0,1600.0,1600.0,0],["2018-10-22",1600.0,1600.0,1600.0,1600.0,0],["2018-10-23",1600.0,1600.0,1600.0,1600.0,0],["2018-10-24",1600.0,1600.0,1600.0,1600.0,0],["2018-10-25",1600.0,1600.0,1600.0,1600.0,0],["2018-10-26",1600.0,1600.0,1600.0,1600.0,0],["2018-10-29",1600.0,1600.0,1600.0,1600.0,0],["2018-10-30",1600.0,1600.0,1600.0,1600.0,0],["2018-10-31",1600.0,1600.0,1600.0,1600.0,0],["2018-11-01",1600.0,1600.0,1600.0,1600.0,0],["2018-11-02",1600.0,1600.0,1600.0,1600.0,0],["2018-11-05",1600.0,1600.0,1600.0,1600.0,0],["2018-11-06",1600.0,1600.0,1600.0,1600.0,0],["2018-11-07",1600.0,1600.0,1600.0,1600.0,0],["2018-11-08",1600.0,1600.0,1600.0,1600.0,0],["2018-11-09",1600.0,1600.0,1600.0,1600.0,0],["2018-11-12",1600.0,1600.0,1600.0,1600.0,0],["2018-11-13",1600.0,1600.0,1600.0,1600.0,0],["2018-11-14",1600.0,1600.0,1600.0,1600.0,0],["2018-11-15",1600.0,1600.0,1600.0,1600.0,0],["2018-11-16",1600.0,1600.0,1600.0,1600.0,0],["2018-11-19",1600.0,1600.0,1600.0,1600.0,0],["2018-11-20",1600.0,1600.0,1600.0,1600.0,0],["2018-11-21",1600.0,1600.0,1600.0,1600.0,0],["2018-11-22",1600.0,1600.0,1600.0,1600.0,0],["2018-11-23",1600.0,1600.0,1600.0,1600.0,0],["2018-11-26",1600.0,1600.0,1600.0,1600.0,0],["2018-11-27",1600.0,1600.0,1600.0,1600.0,0],["2018-11-28",1600.0,1600.0,1600.0,1600.0,0],["2018-11-29",1600.0,1600.0,1600.0,1600.0,0],["2018-11-30",1600.0,1600.0,1600.0,1600.0,0],["2018-12-03",1600.0,1600.0,1600.0,1600.0,0],["2018-12-04",1600.0,1600.0,1600.0,1600.0,0],["2018-12-05",1600.0,1600.0,1600.0,1600.0,0],["2018-12-06",1600.0,1600.0,1600.0,1600.0,0],["2018-12-07",1600.0,1600.0,1600.0,1600.0,0],["2018-12-10",1600.0,1600.0,1600.0,1600.0,0],["2018-12-11",1600.0,1600.0,1600.0,1600.0,0],["2018-12-12",1600.0,1600.0,1600.0,1600.0,0],["2018-12-13",1600.0,1600.0,1600.0,1600.0,0],["2018-12-14",1600.0,1600.0,1600.0,1600.0,0],["2018-12-17",1600.0,1600.0,1600.0,1600.0,0],["2018-12-18",1600.0,1600.0,1600.0,1600.0,0],["2018-12-19",1600.0,1600.0,1600.0,1600.0,0],["2018-12-20",1600.0,1600.0,1600.0,1600.0,0],["2018-12-21",1600.0,1600.0,1600.0,1600.0,0],["2018-12-24",1600.0,1600.0,1600.0,1600.0,0],["2018-12-25",1600.0,1600.0,1600.0,1600.0,0],["2018-12-26",1600.0,1600.0,1600.0,1600.0,0],["2018-12-27",1600.0,1600.0,1600.0,1600.0,0],["2018-12-28",1600.0,1600.0,1600.0,1600.0,0],["2019-01-02",1600.0,1600.0,1600.0,1600.0,0],["2019-01-03",1600.0,1600.0,1600.0,1600.0,0],["2019-01-04",1600.0,1600.0,1600.0,1600.0,0],["2019-01-07",1600.0,1600.0,1600.0,1600.0,0],["2019-01-08",1600.0,1600.0,1600.0,1600.0,0],["2019-01-09",1600.0,1600.0,1600.0,1600.0,0],["2019-01-10",1600.0,1600.0,1600.0,1600.0,0],["2019-01-11",1600.0,1600.0,1600.0,1600.0,0],["2019-01-14",1600.0,1600.0,1600.0,1600.0,0],["2019-01-15",1600.0,1600.0,1600.0,1600.0,0],["2019-01-16",1600.0,1600.0,1600.0,1600.0,0],["2019-01-17",1600.0,1600.0,1600.0,1600.0,0],["2019-01-18",1600.0,1600.0,1600.0,1600.0,0],["2019-01-21",1600.0,1600.0,1600.0,1600.0,0],["2019-01-22",1600.0,1600.0,1600.0,1600.0,0],["2019-01-23",1600.0,1600.0,1600.0,1600.0,0],["2019-01-24",1600.0,1600.0,1600.0,1600.0,0],["2019-01-25",1600.0,1600.0,1600.0,1600.0,0],["2019-01-28",1600.0,1600.0,1600.0,1600.0,0],["2019-01-29",1600.0,1600.0,1600.0,1600.0,0],["2019-01-30",1600.0,1600.0,1600.0,1600.0,0],["2019-01-31",1600.0,1600.0,1600.0,1600.0,0],["2019-02-01",1600.0,1600.0,1600.0,1600.0,0],["2019-02-11",1600.0,1600.0,1600.0,1600.0,0],["2019-02-12",1600.0,1600.0,1600.0,1600.0,0],["2019-02-13",1600.0,1600.0,1600.0,1600.0,0],["2019-02-14",1600.0,1600.0,1600.0,1600.0,0],["2019-02-15",1600.0,1600.0,1600.0,1600.0,0],["2019-02-18",1600.0,1600.0,1600.0,1600.0,0],["2019-02-19",1600.0,1600.0,1600.0,1600.0,0],["2019-02-20",1600.0,1600.0,1600.0,1600.0,0],["2019-03-01",2000.0,2000.0,2000.0,2000.0,100],["2019-03-04",2000.0,2000.0,2000.0,2000.0,0],["2019-03-05",2000.0,2000.0,2000.0,2000.0,0],["2019-03-06",2000.0,2000.0,2000.0,2000.0,0],["2019-03-07",2000.0,2000.0,2000.0,2000.0,0],["2019-03-08",2100.0,2100.0,2100.0,2100.0,100],["2019-03-11",2100.0,2100.0,2100.0,2100.0,0],["2019-03-12",2100.0,2100.0,2100.0,2100.0,0],["2019-03-13",2100.0,2100.0,2100.0,2100.0,0],["2019-03-14",2100.0,2100.0,2100.0,2100.0,0],["2019-03-15",2100.0,2100.0,2100.0,2100.0,0],["2019-03-18",2100.0,2100.0,2100.0,2100.0,0],["2019-03-19",2100.0,2100.0,2100.0,2100.0,0],["2019-03-20",2100.0,2100.0,2100.0,2100.0,0],["2019-03-21",2100.0,2100.0,2100.0,2100.0,0],["2019-03-22",1800.0,1900.0,1800.0,1800.0,23200],["2019-03-25",1900.0,1900.0,1900.0,1900.0,0],["2019-03-26",1900.0,1900.0,1900.0,1900.0,0],["2019-03-27",1900.0,1900.0,1900.0,1900.0,0],["2019-03-28",1900.0,1900.0,1900.0,1900.0,0],["2019-03-29",1700.0,1900.0,1700.0,1700.0,39600],["2019-04-01",1800.0,1800.0,1800.0,1800.0,0],["2019-04-02",1800.0,1800.0,1800.0,1800.0,0],["2019-04-03",1800.0,1800.0,1800.0,1800.0,0],["2019-04-04",1800.0,1800.0,1800.0,1800.0,0],["2019-04-05",1600.0,1600.0,1600.0,1600.0,300],["2019-04-08",1600.0,1600.0,1600.0,1600.0,0],["2019-04-09",1600.0,1600.0,1600.0,1600.0,0],["2019-04-10",1600.0,1600.0,1600.0,1600.0,0],["2019-04-11",1600.0,1600.0,1600.0,1600.0,0],["2019-04-12",1500.0,1500.0,1500.0,1500.0,18300],["2019-04-16",1500.0,1500.0,1500.0,1500.0,0],["2019-04-17",1500.0,1500.0,1500.0,1500.0,0],["2019-04-18",1500.0,1500.0,1500.0,1500.0,0],["2019-04-19",1500.0,1500.0,1500.0,1500.0,3000],["2019-04-22",1500.0,1500.0,1500.0,1500.0,0],["2019-04-23",1500.0,1500.0,1500.0,1500.0,0],["2019-04-24",1500.0,1500.0,1500.0,1500.0,0],["2019-04-25",1500.0,1500.0,1500.0,1500.0,0],["2019-04-26",1300.0,1500.0,1300.0,1500.0,3200],["2019-05-02",1300.0,1300.0,1300.0,1300.0,0],["2019-05-03",1300.0,1300.0,1300.0,1300.0,0],["2019-05-06",1300.0,1300.0,1300.0,1300.0,0],["2019-05-07",1300.0,1300.0,1300.0,1300.0,0],["2019-05-08",1300.0,1300.0,1300.0,1300.0,0],["2019-05-09",1300.0,1300.0,1300.0,1300.0,0],["2019-05-10",1200.0,1200.0,1200.0,1200.0,62200],["2019-05-13",1200.0,1200.0,1200.0,1200.0,0],["2019-05-14",1200.0,1200.0,1200.0,1200.0,0],["2019-05-15",1200.0,1200.0,1200.0,1200.0,0],["2019-05-16",1200.0,1200.0,1200.0,1200.0,0],["2019-05-17",1200.0,1300.0,1200.0,1200.0,18400],["2019-05-20",1200.0,1200.0,1200.0,1200.0,0],["2019-05-21",1200.0,1200.0,1200.0,1200.0,0],["2019-05-22",1200.0,1200.0,1200.0,1200.0,0],["2019-05-23",1200.0,1200.0,1200.0,1200.0,0],["2019-05-24",1300.0,1300.0,1300.0,1300.0,100],["2019-05-27",1300.0,1300.0,1300.0,1300.0,0],["2019-05-28",1300.0,1300.0,1300.0,1300.0,0],["2019-05-29",1300.0,1300.0,1300.0,1300.0,0],["2019-05-30",1300.0,1300.0,1300.0,1300.0,0],["2019-05-31",1400.0,1400.0,1300.0,1400.0,700],["2019-06-03",1400.0,1400.0,1400.0,1400.0,0],["2019-06-04",1400.0,1400.0,1400.0,1400.0,0],["2019-06-05",1400.0,1400.0,1400.0,1400.0,0],["2019-06-06",1400.0,1400.0,1400.0,1400.0,0],["2019-06-07",1400.0,1600.0,1200.0,1400.0,49700],["2019-06-10",1400.0,1600.0,1400.0,1600.0,7000],["2019-06-11",1400.0,1400.0,1400.0,1400.0,0],["2019-06-12",1400.0,1400.0,1400.0,1400.0,12600],["2019-06-13",1400.0,1400.0,1400.0,1400.0,0],["2019-06-14",1400.0,1400.0,1400.0,1400.0,0],["2019-06-17",1300.0,1300.0,1300.0,1300.0,3400],["2019-06-18",1200.0,1300.0,1200.0,1300.0,141200],["2019-06-19",1200.0,1200.0,1200.0,1200.0,12600],["2019-06-20",1200.0,1200.0,1200.0,1200.0,24200],["2019-06-21",1200.0,1200.0,1200.0,1200.0,9000],["2019-06-24",1200.0,1200.0,1200.0,1200.0,1000],["2019-06-25",1300.0,1300.0,1300.0,1300.0,26500],["2019-06-26",1400.0,1400.0,1400.0,1400.0,100],["2019-06-27",1600.0,1600.0,1600.0,1600.0,100],["2019-06-28",1800.0,1800.0,1700.0,1700.0,302100],["2019-07-01",1800.0,1800.0,1600.0,1600.0,22700],["2019-07-02",1600.0,1700.0,1600.0,1600.0,12400],["2019-07-03",1400.0,1400.0,1400.0,1400.0,109700],["2019-07-04",1400.0,1500.0,1300.0,1400.0,21800],["2019-07-05",1300.0,1500.0,1300.0,1400.0,9300],["2019-07-08",1400.0,1400.0,1400.0,1400.0,19900],["2019-07-09",1400.0,1400.0,1400.0,1400.0,2000],["2019-07-10",1600.0,1600.0,1500.0,1600.0,74000],["2019-07-11",1800.0,1800.0,1800.0,1800.0,53800],["2019-07-12",2000.0,2000.0,2000.0,2000.0,152600],["2019-07-15",2000.0,2300.0,1800.0,1900.0,131500],["2019-07-16",1800.0,1900.0,1700.0,1800.0,73700],["2019-07-17",1700.0,1900.0,1700.0,1800.0,553500],["2019-07-18",1700.0,1700.0,1600.0,1600.0,163100],["2019-07-19",1600.0,1700.0,1600.0,1700.0,45800],["2019-07-22",1700.0,1700.0,1700.0,1700.0,11500],["2019-07-23",1700.0,1700.0,1600.0,1600.0,21700],["2019-07-24",1600.0,1600.0,1500.0,1600.0,20300],["2019-07-25",1600.0,1700.0,1500.0,1700.0,72100],["2019-07-26",1800.0,1800.0,1700.0,1800.0,37600],["2019-07-29",1700.0,1700.0,1700.0,1700.0,11500],["2019-07-30",1600.0,1600.0,1600.0,1600.0,8400],["2019-07-31",1600.0,1600.0,1500.0,1500.0,20300],["2019-08-01",1500.0,1500.0,1500.0,1500.0,17800],["2019-08-02",1500.0,1500.0,1500.0,1500.0,4100],["2019-08-05",1500.0,1500.0,1300.0,1400.0,6900],["2019-08-06",1400.0,1500.0,1300.0,1400.0,28500],["2019-08-07",1400.0,1400.0,1400.0,1400.0,11700],["2019-08-08",1500.0,1500.0,1400.0,1400.0,10300],["2019-08-09",1400.0,1400.0,1400.0,1400.0,11700],["2019-08-12",1300.0,1400.0,1300.0,1400.0,800],["2019-08-13",1300.0,1400.0,1300.0,1400.0,23700],["2019-08-14",1300.0,1300.0,1300.0,1300.0,3300],["2019-08-15",1300.0,1300.0,1300.0,1300.0,12000],["2019-08-16",1300.0,1300.0,1300.0,1300.0,7800],["2019-08-19",1300.0,1300.0,1300.0,1300.0,12300],["2019-08-20",1300.0,1300.0,1300.0,1300.0,29700],["2019-08-21",1300.0,1300.0,1300.0,1300.0,11500],["2019-08-22",1300.0,1300.0,1300.0,1300.0,10000],["2019-08-23",1300.0,1300.0,1300.0,1300.0,1400],["2019-08-26",1300.0,1300.0,1300.0,1300.0,9600],["2019-08-27",1300.0,1400.0,1300.0,1400.0,34700],["2019-08-28",1400.0,1400.0,1400.0,1400.0,4000],["2019-08-29",1300.0,1400.0,1300.0,1400.0,5200],["2019-08-30",1300.0,1300.0,1300.0,1300.0,47800],["2019-09-03",1300.0,1300.0,1300.0,1300.0,11500],["2019-09-04",1300.0,1300.0,1300.0,1300.0,11900],["2019-09-05",1400.0,1400.0,1400.0,1400.0,15800],["2019-09-06",1600.0,1600.0,1600.0,1600.0,85800],["2019-09-09",1800.0,1800.0,1800.0,1800.0,85500],["2019-09-10",1700.0,1700.0,1700.0,1700.0,12200],["2019-09-11",1500.0,1500.0,1500.0,1500.0,6300],["2019-09-12",1300.0,1400.0,1300.0,1400.0,54300],["2019-09-13",1400.0,1400.0,1300.0,1300.0,27000],["2019-09-16",1400.0,1400.0,1400.0,1400.0,15800],["2019-09-17",1400.0,1400.0,1300.0,1300.0,6900],["2019-09-18",1400.0,1400.0,1300.0,1400.0,10700],["2019-09-19",1400.0,1400.0,1300.0,1300.0,12600],["2019-09-20",1400.0,1400.0,1300.0,1300.0,8100],["2019-09-23",1400.0,1400.0,1400.0,1400.0,10000],["2019-09-24",1500.0,1500.0,1400.0,1400.0,600],["2019-09-25",1400.0,1400.0,1300.0,1400.0,12000],["2019-09-26",1400.0,1400.0,1400.0,1400.0,100],["2019-09-27",1400.0,1400.0,1300.0,1400.0,6700],["2019-09-30",1400.0,1400.0,1400.0,1400.0,0],["2019-10-01",1300.0,1300.0,1300.0,1300.0,6400],["2019-10-02",1300.0,1300.0,1300.0,1300.0,4100],["2019-10-03",1400.0,1400.0,1400.0,1400.0,100],["2019-10-04",1400.0,1400.0,1400.0,1400.0,0],["2019-10-07",1400.0,1400.0,1400.0,1400.0,2000],["2019-10-08",1300.0,1300.0,1300.0,1300.0,9100],["2019-10-09",1300.0,1300.0,1300.0,1300.0,600],["2019-10-10",1300.0,1300.0,1300.0,1300.0,15300],["2019-10-11",1300.0,1300.0,1300.0,1300.0,13500],["2019-10-14",1300.0,1300.0,1300.0,1300.0,1000],["2019-10-15",1200.0,1200.0,1200.0,1200.0,5500],["2019-10-16",1300.0,1300.0,1300.0,1300.0,4000],["2019-10-17",1300.0,1300.0,1300.0,1300.0,4000],["2019-10-18",1300.0,1300.0,1300.0,1300.0,2200],["2019-10-21",1300.0,1300.0,1300.0,1300.0,16300],["2019-10-22",1300.0,1300.0,1300.0,1300.0,7900],["2019-10-23",1200.0,1200.0,1200.0,1200.0,100],["2019-10-24",1300.0,1300.0,1300.0,1300.0,5100],["2019-10-25",1300.0,1300.0,1300.0,1300.0,5600],["2019-10-28",1300.0,1300.0,1300.0,1300.0,4800],["2019-10-29",1300.0,1300.0,1300.0,1300.0,33200],["2019-10-30",1300.0,1300.0,1300.0,1300.0,3200],["2019-10-31",1300.0,1300.0,1300.0,1300.0,0],["2019-11-01",1300.0,1400.0,1300.0,1400.0,4200],["2019-11-04",1400.0,1400.0,1400.0,1400.0,100],["2019-11-05",1300.0,1300.0,1300.0,1300.0,100],["2019-11-06",1300.0,1300.0,1300.0,1300.0,25100],["2019-11-07",1400.0,1400.0,1400.0,1400.0,200],["2019-11-08",1300.0,1300.0,1300.0,1300.0,100],["2019-11-11",1300.0,1300.0,1300.0,1300.0,0],["2019-11-12",1300.0,1300.0,1300.0,1300.0,12300],["2019-11-13",1400.0,1400.0,1300.0,1300.0,300],["2019-11-14",1300.0,1300.0,1200.0,1300.0,7000],["2019-11-15",1300.0,1300.0,1300.0,1300.0,9700],["2019-11-18",1300.0,1300.0,1300.0,1300.0,8100],["2019-11-19",1300.0,1300.0,1300.0,1300.0,12900],["2019-11-20",1300.0,1300.0,1300.0,1300.0,6000],["2019-11-21",1300.0,1300.0,1300.0,1300.0,38100],["2019-11-22",1300.0,1300.0,1300.0,1300.0,28200],["2019-11-25",1300.0,1300.0,1300.0,1300.0,57500],["2019-11-26",1300.0,1300.0,1300.0,1300.0,21300],["2019-11-27",1300.0,1300.0,1300.0,1300.0,4600],["2019-11-28",1400.0,1400.0,1400.0,1400.0,5200],["2019-11-29",1600.0,1600.0,1600.0,1600.0,63200],["2019-12-02",1800.0,1800.0,1400.0,1700.0,151200],["2019-12-03",1600.0,1600.0,1500.0,1600.0,59300],["2019-12-04",1600.0,1600.0,1600.0,1600.0,700],["2019-12-05",1400.0,1400.0,1400.0,1400.0,8800],["2019-12-06",1300.0,1400.0,1300.0,1400.0,36600],["2019-12-09",1300.0,1400.0,1300.0,1400.0,74700],["2019-12-10",1400.0,1400.0,1300.0,1400.0,19500],["2019-12-11",1300.0,1400.0,1300.0,1300.0,10100],["2019-12-12",1300.0,1300.0,1300.0,1300.0,27300],["2019-12-13",1300.0,1400.0,1300.0,1400.0,166500],["2019-12-16",1500.0,1600.0,1500.0,1600.0,185100],["2019-12-17",1800.0,1800.0,1800.0,1800.0,348200],["2019-12-18",2000.0,2000.0,1600.0,1900.0,231300],["2019-12-19",1700.0,1700.0,1600.0,1600.0,145500],["2019-12-20",1400.0,1600.0,1400.0,1500.0,90600],["2019-12-23",1400.0,1600.0,1400.0,1500.0,54200],["2019-12-24",1400.0,1600.0,1400.0,1600.0,40200],["2019-12-25",1500.0,1500.0,1400.0,1400.0,12700],["2019-12-26",1400.0,1600.0,1400.0,1500.0,84600],["2019-12-27",1500.0,1500.0,1500.0,1500.0,13400],["2019-12-30",1400.0,1600.0,1400.0,1600.0,31600],["2019-12-31",1500.0,1600.0,1400.0,1400.0,31300],["2020-01-02",1500.0,1600.0,1400.0,1400.0,4800],["2020-01-03",1400.0,1500.0,1400.0,1400.0,23000],["2020-01-06",1400.0,1400.0,1400.0,1400.0,14000],["2020-01-07",1500.0,1500.0,1400.0,1400.0,19300],["2020-01-08",1500.0,1500.0,1400.0,1400.0,9100],["2020-01-09",1500.0,1600.0,1400.0,1500.0,36200],["2020-01-10",1500.0,1500.0,1400.0,1500.0,39200],["2020-01-13",1400.0,1400.0,1400.0,1400.0,3300],["2020-01-14",1300.0,1400.0,1300.0,1400.0,15400],["2020-01-15",1400.0,1400.0,1400.0,1400.0,1600],["2020-01-16",1400.0,1500.0,1400.0,1400.0,43500],["2020-01-17",1500.0,1500.0,1400.0,1400.0,6100],["2020-01-20",1500.0,1500.0,1500.0,1500.0,20100],["2020-01-21",1600.0,1600.0,1500.0,1500.0,28600],["2020-01-22",1600.0,1700.0,1600.0,1700.0,70500],["2020-01-30",1800.0,1800.0,1700.0,1700.0,33500],["2020-01-31",1800.0,1800.0,1600.0,1600.0,42000],["2020-02-03",1600.0,1700.0,1600.0,1700.0,2700],["2020-02-04",1700.0,1700.0,1700.0,1700.0,200],["2020-02-05",1700.0,1700.0,1600.0,1600.0,28500],["2020-02-06",1600.0,1600.0,1600.0,1600.0,0],["2020-02-07",1600.0,1600.0,1600.0,1600.0,0],["2020-02-10",1700.0,1700.0,1700.0,1700.0,100],["2020-02-11",1500.0,1700.0,1500.0,1700.0,1200],["2020-02-12",1600.0,1600.0,1600.0,1600.0,100],["2020-02-13",1600.0,1600.0,1600.0,1600.0,0],["2020-02-14",1500.0,1500.0,1500.0,1500.0,12000],["2020-02-17",1400.0,1600.0,1300.0,1600.0,7000],["2020-02-18",1400.0,1400.0,1400.0,1400.0,22500],["2020-02-19",1400.0,1500.0,1400.0,1500.0,7800],["2020-02-20",1600.0,1600.0,1500.0,1600.0,25100],["2020-02-21",1600.0,1600.0,1600.0,1600.0,17000],["2020-02-24",1600.0,1600.0,1600.0,1600.0,0],["2020-02-25",1600.0,1600.0,1600.0,1600.0,0],["2020-02-26",1500.0,1500.0,1500.0,1500.0,500],["2020-02-27",1500.0,1500.0,1500.0,1500.0,600],["2020-02-28",1400.0,1400.0,1400.0,1400.0,10000],["2020-03-02",1400.0,1400.0,1400.0,1400.0,0],["2020-03-03",1500.0,1500.0,1500.0,1500.0,200],["2020-03-04",1400.0,1400.0,1400.0,1400.0,400],["2020-03-05",1500.0,1600.0,1500.0,1500.0,17300],["2020-03-06",1500.0,1500.0,1500.0,1500.0,200],["2020-03-09",1300.0,1500.0,1300.0,1500.0,152300],["2020-03-10",1300.0,1400.0,1300.0,1400.0,3800],["2020-03-11",1400.0,1400.0,1400.0,1400.0,4100],["2020-03-12",1500.0,1500.0,1400.0,1500.0,3800],["2020-03-13",1300.0,1300.0,1300.0,1300.0,300],["2020-03-16",1400.0,1400.0,1400.0,1400.0,600],["2020-03-17",1300.0,1300.0,1300.0,1300.0,16700],["2020-03-18",1300.0,1300.0,1300.0,1300.0,0],["2020-03-19",1200.0,1200.0,1200.0,1200.0,32000],["2020-03-20",1300.0,1300.0,1100.0,1100.0,200],["2020-03-23",1300.0,1300.0,1100.0,1100.0,3100],["2020-03-24",1000.0,1000.0,1000.0,1000.0,19400],["2020-03-25",1100.0,1100.0,1000.0,1000.0,900],["2020-03-26",1100.0,1100.0,1100.0,1100.0,100],["2020-03-27",1100.0,1100.0,1100.0,1100.0,1000],["2020-03-30",1100.0,1100.0,1100.0,1100.0,0],["2020-03-31",1000.0,1000.0,1000.0,1000.0,5100],["2020-04-01",900.0,900.0,900.0,900.0,99600],["2020-04-03",1000.0,1000.0,900.0,900.0,10100],["2020-04-06",1000.0,1000.0,900.0,900.0,10300],["2020-04-07",1000.0,1000.0,1000.0,1000.0,100],["2020-04-08",1100.0,1100.0,1100.0,1100.0,100],["2020-04-09",1100.0,1100.0,1100.0,1100.0,0],["2020-04-10",1100.0,1100.0,1100.0,1100.0,1000],["2020-04-13",1200.0,1200.0,1100.0,1100.0,1100],["2020-04-14",1100.0,1100.0,1100.0,1100.0,0],["2020-04-15",1100.0,1100.0,1100.0,1100.0,0],["2020-04-16",1000.0,1000.0,1000.0,1000.0,2000],["2020-04-17",1000.0,1000.0,1000.0,1000.0,1100],["2020-04-20",1000.0,1000.0,1000.0,1000.0,3100],["2020-04-21",1000.0,1000.0,1000.0,1000.0,0],["2020-04-22",1100.0,1100.0,900.0,900.0,3100],["2020-04-23",1000.0,1000.0,800.0,800.0,16100],["2020-04-24",900.0,900.0,900.0,900.0,100],["2020-04-27",1000.0,1000.0,800.0,800.0,6100],["2020-04-28",900.0,900.0,900.0,900.0,100],["2020-04-29",900.0,900.0,900.0,900.0,0],["2020-05-04",900.0,900.0,900.0,900.0,2000],["2020-05-05",900.0,900.0,900.0,900.0,1000],["2020-05-06",900.0,900.0,900.0,900.0,11900],["2020-05-07",1000.0,1000.0,900.0,1000.0,5000],["2020-05-08",1100.0,1100.0,900.0,900.0,4500],["2020-05-11",1000.0,1000.0,900.0,1000.0,1800],["2020-05-12",1000.0,1000.0,1000.0,1000.0,100],["2020-05-13",1000.0,1000.0,1000.0,1000.0,0],["2020-05-14",1000.0,1000.0,1000.0,1000.0,1000],["2020-05-15",1000.0,1100.0,1000.0,1100.0,27000],["2020-05-18",1100.0,1100.0,1000.0,1000.0,200],["2020-05-19",1000.0,1000.0,1000.0,1000.0,800],["2020-05-20",1000.0,1100.0,1000.0,1100.0,36500],["2020-05-21",1000.0,1100.0,1000.0,1100.0,13200],["2020-05-22",1000.0,1000.0,1000.0,1000.0,1000],["2020-05-25",1100.0,1100.0,900.0,900.0,19300],["2020-05-26",900.0,900.0,900.0,900.0,18400],["2020-05-27",1000.0,1000.0,1000.0,1000.0,21600],["2020-05-28",1100.0,1100.0,1000.0,1000.0,70700],["2020-05-29",1100.0,1100.0,1100.0,1100.0,13000],["2020-06-01",1000.0,1200.0,1000.0,1200.0,49000],["2020-06-02",1100.0,1100.0,1100.0,1100.0,31000],["2020-06-03",1200.0,1200.0,1200.0,1200.0,100],["2020-06-04",1100.0,1100.0,1100.0,1100.0,6100],["2020-06-05",1000.0,1100.0,1000.0,1000.0,29100],["2020-06-08",1000.0,1100.0,900.0,1100.0,16900],["2020-06-09",1100.0,1100.0,1000.0,1100.0,4100],["2020-06-10",1100.0,1100.0,1000.0,1000.0,282200],["2020-06-11",1100.0,1200.0,1100.0,1200.0,39900],["2020-06-12",1100.0,1200.0,1100.0,1100.0,29400],["2020-06-15",1200.0,1200.0,1100.0,1100.0,20100],["2020-06-16",1100.0,1200.0,1100.0,1200.0,6700],["2020-06-17",1100.0,1200.0,1100.0,1200.0,700],["2020-06-18",1200.0,1300.0,1200.0,1300.0,52300],["2020-06-19",1400.0,1400.0,1300.0,1400.0,51700],["2020-06-22",1600.0,1600.0,1600.0,1600.0,48900],["2020-06-23",1700.0,1800.0,1400.0,1800.0,167400],["2020-06-24",1600.0,1900.0,1600.0,1600.0,96100],["2020-06-25",1600.0,1700.0,1400.0,1500.0,25700],["2020-06-26",1600.0,1600.0,1400.0,1500.0,7800],["2020-06-29",1400.0,1400.0,1300.0,1300.0,52000],["2020-06-30",1400.0,1400.0,1200.0,1200.0,7300],["2020-07-01",1300.0,1300.0,1300.0,1300.0,4500],["2020-07-02",1300.0,1300.0,1200.0,1200.0,1200],["2020-07-03",1400.0,1400.0,1200.0,1200.0,800],["2020-07-06",1400.0,1400.0,1300.0,1300.0,83100],["2020-07-07",1400.0,1400.0,1300.0,1300.0,1500],["2020-07-08",1300.0,1400.0,1300.0,1300.0,12100],["2020-07-09",1600.0,1600.0,1600.0,1600.0,100],["2020-07-10",1400.0,1400.0,1400.0,1400.0,100],["2020-07-13",1300.0,1500.0,1300.0,1500.0,300],["2020-07-14",1300.0,1300.0,1300.0,1300.0,100],["2020-07-15",1400.0,1400.0,1400.0,1400.0,100],["2020-07-16",1400.0,1400.0,1400.0,1400.0,40000],["2020-07-17",1400.0,1400.0,1400.0,1400.0,1000],["2020-07-20",1400.0,1400.0,1400.0,1400.0,300],["2020-07-21",1400.0,1400.0,1300.0,1300.0,40700],["2020-07-22",1400.0,1400.0,1400.0,1400.0,100],["2020-07-23",1300.0,1300.0,1200.0,1200.0,9000],["2020-07-24",1300.0,1300.0,1300.0,1300.0,20900],["2020-07-27",1200.0,1200.0,1200.0,1200.0,16300],["2020-07-28",1300.0,1300.0,1300.0,1300.0,3100],["2020-07-29",1300.0,1300.0,1200.0,1200.0,27200],["2020-07-30",1300.0,1300.0,1300.0,1300.0,100],["2020-07-31",1200.0,1200.0,1200.0,1200.0,2400],["2020-08-03",1300.0,1300.0,1300.0,1300.0,100],["2020-08-04",1300.0,1300.0,1300.0,1300.0,0],["2020-08-05",1300.0,1300.0,1300.0,1300.0,0],["2020-08-06",1300.0,1300.0,1300.0,1300.0,0],["2020-08-07",1200.0,1200.0,1200.0,1200.0,11000],["2020-08-10",1200.0,1200.0,1200.0,1200.0,0],["2020-08-11",1200.0,1200.0,1200.0,1200.0,1000],["2020-08-12",1100.0,1200.0,1100.0,1200.0,1800],["2020-08-13",1200.0,1200.0,1200.0,1200.0,0],["2020-08-14",1200.0,1200.0,1200.0,1200.0,0],["2020-08-17",1200.0,1200.0,1200.0,1200.0,0],["2020-08-18",1200.0,1200.0,1200.0,1200.0,100],["2020-08-19",1200.0,1200.0,1200.0,1200.0,0],["2020-08-20",1100.0,1100.0,1100.0,1100.0,200],["2020-08-21",1200.0,1200.0,1200.0,1200.0,1000],["2020-08-24",1300.0,1300.0,1300.0,1300.0,100],["2020-08-25",1300.0,1300.0,1200.0,1300.0,3800],["2020-08-26",1400.0,1400.0,1300.0,1400.0,3200],["2020-08-27",1400.0,1400.0,1300.0,1300.0,300],["2020-08-28",1300.0,1300.0,1300.0,1300.0,300],["2020-08-31",1200.0,1200.0,1200.0,1200.0,22200],["2020-09-01",1200.0,1200.0,1200.0,1200.0,500],["2020-09-03",1200.0,1200.0,1100.0,1100.0,8000],["2020-09-04",1200.0,1200.0,1200.0,1200.0,6900],["2020-09-07",1200.0,1200.0,1200.0,1200.0,0],["2020-09-08",1200.0,1200.0,1200.0,1200.0,0],["2020-09-09",1300.0,1300.0,1300.0,1300.0,3300],["2020-09-10",1300.0,1300.0,1300.0,1300.0,12500],["2020-09-11",1200.0,1200.0,1200.0,1200.0,11000],["2020-09-14",1200.0,1300.0,1200.0,1300.0,3200],["2020-09-15",1300.0,1300.0,1300.0,1300.0,66000],["2020-09-16",1400.0,1400.0,1400.0,1400.0,8200],["2020-09-17",1400.0,1400.0,1400.0,1400.0,900],["2020-09-18",1300.0,1300.0,1200.0,1300.0,5400],["2020-09-21",1200.0,1200.0,1200.0,1200.0,15100],["2020-09-22",1100.0,1300.0,1100.0,1300.0,600],["2020-09-23",1100.0,1200.0,1100.0,1200.0,12600],["2020-09-24",1300.0,1300.0,1300.0,1300.0,100],["2020-09-25",1300.0,1300.0,1300.0,1300.0,0],["2020-09-28",1300.0,1300.0,1200.0,1200.0,44500],["2020-09-29",1300.0,1400.0,1200.0,1200.0,11600],["2020-09-30",1200.0,1200.0,1200.0,1200.0,9900],["2020-10-01",1300.0,1300.0,1100.0,1100.0,46100],["2020-10-02",1100.0,1200.0,1000.0,1200.0,45600],["2020-10-05",1200.0,1200.0,1100.0,1200.0,72800],["2020-10-06",1200.0,1200.0,1200.0,1200.0,100],["2020-10-07",1200.0,1200.0,1200.0,1200.0,3600],["2020-10-08",1200.0,1300.0,1200.0,1200.0,20000],["2020-10-09",1200.0,1200.0,1100.0,1100.0,3000],["2020-10-12",1200.0,1200.0,1200.0,1200.0,1600],["2020-10-13",1300.0,1300.0,1300.0,1300.0,54000],["2020-10-14",1300.0,1400.0,1300.0,1400.0,45300],["2020-10-15",1400.0,1400.0,1300.0,1300.0,10400],["2020-10-16",1300.0,1300.0,1300.0,1300.0,3200],["2020-10-19",1200.0,1300.0,1200.0,1300.0,400],["2020-10-20",1400.0,1400.0,1400.0,1400.0,12000],["2020-10-21",1300.0,1400.0,1300.0,1400.0,13500],["2020-10-22",1500.0,1500.0,1500.0,1500.0,100],["2020-10-23",1500.0,1500.0,1500.0,1500.0,0],["2020-10-26",1300.0,1300.0,1300.0,1300.0,500],["2020-10-27",1400.0,1400.0,1400.0,1400.0,22600],["2020-10-28",1500.0,1500.0,1300.0,1400.0,15800],["2020-10-29",1300.0,1300.0,1200.0,1300.0,13100],["2020-10-30",1400.0,1400.0,1400.0,1400.0,2000],["2020-11-02",1300.0,1300.0,1300.0,1300.0,1100],["2020-11-03",1400.0,1400.0,1400.0,1400.0,100],["2020-11-04",1400.0,1400.0,1400.0,1400.0,0],["2020-11-05",1300.0,1300.0,1300.0,1300.0,8000],["2020-11-06",1200.0,1400.0,1200.0,1400.0,400],["2020-11-09",1300.0,1300.0,1200.0,1200.0,300],["2020-11-10",1200.0,1200.0,1200.0,1200.0,100],["2020-11-11",1300.0,1300.0,1300.0,1300.0,100],["2020-11-12",1300.0,1300.0,1300.0,1300.0,1000],["2020-11-13",1300.0,1300.0,1200.0,1200.0,20000],["2020-11-16",1200.0,1200.0,1200.0,1200.0,5800],["2020-11-17",1200.0,1300.0,1200.0,1300.0,200],["2020-11-18",1300.0,1300.0,1300.0,1300.0,0],["2020-11-19",1200.0,1300.0,1200.0,1300.0,300],["2020-11-20",1300.0,1400.0,1300.0,1400.0,300],["2020-11-23",1400.0,1400.0,1400.0,1400.0,0],["2020-11-24",1400.0,1400.0,1400.0,1400.0,0],["2020-11-25",1200.0,1200.0,1200.0,1200.0,1000],["2020-11-26",1200.0,1200.0,1200.0,1200.0,0],["2020-11-27",1300.0,1300.0,1300.0,1300.0,100],["2020-11-30",1300.0,1300.0,1300.0,1300.0,0],["2020-12-01",1200.0,1200.0,1200.0,1200.0,800],["2020-12-02",1300.0,1300.0,1300.0,1300.0,1000],["2020-12-03",1400.0,1400.0,1400.0,1400.0,100],["2020-12-04",1400.0,1400.0,1400.0,1400.0,100],["2020-12-07",1200.0,1200.0,1200.0,1200.0,7400],["2020-12-08",1200.0,1200.0,1200.0,1200.0,4400],["2020-12-09",1100.0,1200.0,1100.0,1200.0,5100],["2020-12-10",1300.0,1300.0,1300.0,1300.0,100],["2020-12-11",1400.0,1400.0,1400.0,1400.0,100],["2020-12-14",1300.0,1300.0,1200.0,1200.0,9500],["2020-12-15",1200.0,1200.0,1200.0,1200.0,6000],["2020-12-16",1200.0,1200.0,1200.0,1200.0,0],["2020-12-17",1200.0,1200.0,1100.0,1100.0,1000],["2020-12-18",1100.0,1100.0,1100.0,1100.0,30600],["2020-12-21",1200.0,1200.0,1100.0,1100.0,11000],["2020-12-22",1100.0,1100.0,1100.0,1100.0,20000],["2020-12-23",1100.0,1100.0,1100.0,1100.0,15500],["2020-12-24",1100.0,1200.0,1100.0,1200.0,1500],["2020-12-25",1200.0,1300.0,1200.0,1300.0,19600],["2020-12-28",1300.0,1300.0,1300.0,1300.0,45400],["2020-12-29",1400.0,1400.0,1400.0,1400.0,24100],["2020-12-30",1400.0,1600.0,1400.0,1600.0,84200],["2020-12-31",1700.0,1700.0,1600.0,1600.0,66300],["2021-01-04",1700.0,1900.0,1700.0,1800.0,61800],["2021-01-05",1700.0,1800.0,1600.0,1800.0,3700],["2021-01-06",1700.0,1700.0,1600.0,1600.0,15000],["2021-01-07",1600.0,1600.0,1600.0,1600.0,4100],["2021-01-08",1500.0,1600.0,1500.0,1600.0,900],["2021-01-11",1600.0,1800.0,1600.0,1800.0,120900],["2021-01-12",2000.0,2000.0,1900.0,1900.0,3400],["2021-01-13",2000.0,2000.0,1700.0,1700.0,14100],["2021-01-14",2000.0,2000.0,1900.0,2000.0,39900],["2021-01-15",1700.0,2000.0,1700.0,2000.0,6500],["2021-01-18",1900.0,2000.0,1900.0,2000.0,14000],["2021-01-19",1800.0,1800.0,1700.0,1700.0,4600],["2021-01-20",1700.0,1900.0,1600.0,1900.0,3700],["2021-01-21",2000.0,2100.0,2000.0,2000.0,24600],["2021-01-22",2000.0,2000.0,1900.0,1900.0,4800],["2021-01-25",1900.0,1900.0,1900.0,1900.0,41700],["2021-01-26",1900.0,1900.0,1800.0,1900.0,8100],["2021-01-27",1800.0,1800.0,1600.0,1600.0,16100],["2021-01-28",1600.0,1600.0,1400.0,1400.0,24100],["2021-01-29",1300.0,1600.0,1300.0,1600.0,3100],["2021-02-01",1600.0,1600.0,1500.0,1500.0,200],["2021-02-02",1600.0,1600.0,1400.0,1600.0,3800],["2021-02-03",1600.0,1600.0,1500.0,1500.0,15800],["2021-02-04",1500.0,1700.0,1400.0,1600.0,29200],["2021-02-05",1300.0,1400.0,1300.0,1400.0,18000],["2021-02-08",1400.0,1400.0,1300.0,1300.0,27200],["2021-02-09",1400.0,1600.0,1300.0,1600.0,25400],["2021-02-17",1600.0,1700.0,1600.0,1600.0,48900],["2021-02-18",1700.0,1700.0,1700.0,1700.0,25300],["2021-02-19",1800.0,1800.0,1700.0,1700.0,5800],["2021-02-22",1700.0,1700.0,1700.0,1700.0,18000],["2021-02-23",1700.0,1700.0,1600.0,1600.0,8200],["2021-02-24",1700.0,1700.0,1500.0,1600.0,2300],["2021-02-25",1500.0,1500.0,1500.0,1500.0,2800],["2021-02-26",1700.0,1700.0,1700.0,1700.0,100],["2021-03-01",1700.0,1700.0,1600.0,1600.0,2700],["2021-03-02",1700.0,1800.0,1700.0,1800.0,8300],["2021-03-03",1700.0,1800.0,1700.0,1800.0,1000],["2021-03-04",1600.0,1600.0,1600.0,1600.0,2500],["2021-03-05",1700.0,1700.0,1700.0,1700.0,2500],["2021-03-08",1800.0,1800.0,1800.0,1800.0,112400],["2021-03-09",1800.0,1800.0,1700.0,1700.0,5800],["2021-03-10",1800.0,1800.0,1800.0,1800.0,300],["2021-03-11",1800.0,1900.0,1800.0,1800.0,4500],["2021-03-12",1900.0,1900.0,1800.0,1800.0,3600],["2021-03-15",1800.0,1800.0,1800.0,1800.0,4100],["2021-03-16",1800.0,1900.0,1800.0,1800.0,18000],["2021-03-17",1800.0,2000.0,1800.0,1900.0,47200],["2021-03-18",1900.0,1900.0,1900.0,1900.0,1300],["2021-03-19",1900.0,1900.0,1700.0,1900.0,24600],["2021-03-22",1800.0,1900.0,1800.0,1900.0,48900],["2021-03-23",2000.0,2000.0,2000.0,2000.0,145300],["2021-03-24",2100.0,2300.0,2100.0,2300.0,119800],["2021-03-25",2500.0,2600.0,2400.0,2600.0,245500],["2021-03-26",2600.0,2800.0,2300.0,2800.0,146600],["2021-03-29",2500.0,2500.0,2300.0,2500.0,58200],["2021-03-30",2500.0,2500.0,2200.0,2400.0,89500],["2021-03-31",2300.0,2500.0,2000.0,2500.0,54400],["2021-04-01",2300.0,2500.0,2300.0,2500.0,32900],["2021-04-02",2400.0,2400.0,2100.0,2400.0,22200],["2021-04-05",2300.0,2600.0,2300.0,2600.0,89900],["2021-04-06",2600.0,2700.0,2600.0,2700.0,77900],["2021-04-07",2900.0,3100.0,2900.0,3100.0,114000],["2021-04-08",3500.0,3500.0,2700.0,3300.0,190900],["2021-04-09",3000.0,3400.0,3000.0,3400.0,73000],["2021-04-12",3300.0,3700.0,3300.0,3700.0,227900],["2021-04-13",4200.0,4200.0,3700.0,4000.0,331600],["2021-04-14",4000.0,4000.0,3600.0,3800.0,144000],["2021-04-15",3700.0,4200.0,3700.0,4200.0,436600],["2021-04-16",4200.0,4200.0,3600.0,4000.0,64500],["2021-04-19",3400.0,3400.0,3400.0,3400.0,126600],["2021-04-20",3300.0,3300.0,2900.0,3000.0,306400],["2021-04-22",3200.0,3200.0,2900.0,3100.0,66000],["2021-04-23",2900.0,2900.0,2600.0,2700.0,125900],["2021-04-26",2700.0,3000.0,2600.0,2700.0,51800],["2021-04-27",2800.0,2800.0,2400.0,2400.0,146900],["2021-04-28",2400.0,2700.0,2300.0,2700.0,407900],["2021-04-29",2800.0,2800.0,2700.0,2800.0,42200],["2021-05-04",2500.0,2700.0,2500.0,2600.0,16600],["2021-05-05",2600.0,2800.0,2500.0,2600.0,99100],["2021-05-06",2700.0,2700.0,2400.0,2500.0,255800],["2021-05-07",2500.0,2600.0,2300.0,2300.0,101700],["2021-05-10",2300.0,2400.0,2200.0,2300.0,74800],["2021-05-11",2300.0,2500.0,2200.0,2500.0,63100],["2021-05-12",2400.0,2500.0,2300.0,2400.0,46700],["2021-05-13",2400.0,2500.0,2300.0,2400.0,30900],["2021-05-14",2300.0,2300.0,2100.0,2300.0,165200],["2021-05-17",2200.0,2400.0,2100.0,2400.0,38700],["2021-05-18",2400.0,2600.0,2400.0,2600.0,207500],["2021-05-19",2700.0,2800.0,2600.0,2600.0,180200],["2021-05-20",2500.0,2600.0,2400.0,2400.0,56900],["2021-05-21",2400.0,2600.0,2400.0,2500.0,40900],["2021-05-24",2400.0,2500.0,2300.0,2300.0,259100],["2021-05-25",2400.0,2400.0,2300.0,2400.0,9100],["2021-05-26",2400.0,2400.0,2200.0,2200.0,110200],["2021-05-27",2200.0,2400.0,2200.0,2400.0,68200],["2021-05-28",2300.0,2400.0,2200.0,2400.0,55400],["2021-05-31",2400.0,2400.0,2200.0,2300.0,50800],["2021-06-01",2300.0,2400.0,2200.0,2400.0,116000],["2021-06-02",2300.0,2500.0,2300.0,2500.0,87200],["2021-06-03",2500.0,2700.0,2400.0,2700.0,265000],["2021-06-04",2700.0,2800.0,2300.0,2500.0,381300],["2021-06-07",2500.0,2500.0,2400.0,2500.0,143200],["2021-06-08",2500.0,2600.0,2400.0,2500.0,237600],["2021-06-09",2500.0,2500.0,2300.0,2500.0,127000],["2021-06-10",2500.0,2500.0,2300.0,2400.0,136200],["2021-06-11",2400.0,2500.0,2300.0,2500.0,102200],["2021-06-14",2300.0,2400.0,2300.0,2400.0,52700],["2021-06-15",2300.0,2400.0,2300.0,2400.0,130600],["2021-06-16",2400.0,2400.0,2300.0,2400.0,23700],["2021-06-17",2400.0,2400.0,2300.0,2400.0,52500],["2021-06-18",2400.0,2400.0,2300.0,2400.0,59800],["2021-06-21",2400.0,2400.0,2300.0,2400.0,46100],["2021-06-22",2400.0,2600.0,2400.0,2600.0,468900],["2021-06-23",2500.0,2600.0,2400.0,2400.0,77800],["2021-06-24",2400.0,2500.0,2300.0,2400.0,71100],["2021-06-25",2500.0,2500.0,2300.0,2400.0,183000],["2021-06-28",2400.0,2500.0,2300.0,2400.0,73200],["2021-06-29",2300.0,2400.0,2300.0,2300.0,31400],["2021-06-30",2300.0,2500.0,2300.0,2400.0,132400],["2021-07-01",2400.0,2400.0,2300.0,2400.0,46100],["2021-07-02",2400.0,2400.0,2300.0,2300.0,44900],["2021-07-05",2400.0,2400.0,2200.0,2300.0,129000],["2021-07-06",2300.0,2300.0,2200.0,2200.0,45200],["2021-07-07",2100.0,2300.0,2000.0,2100.0,152500],["2021-07-08",2100.0,2300.0,2100.0,2200.0,33200],["2021-07-09",2200.0,2300.0,2100.0,2300.0,59300],["2021-07-12",2100.0,2100.0,1900.0,2000.0,79900],["2021-07-13",2000.0,2200.0,2000.0,2200.0,37200],["2021-07-14",2200.0,2200.0,2000.0,2100.0,14700],["2021-07-15",2000.0,2200.0,1900.0,2200.0,130900],["2021-07-16",2200.0,2200.0,2100.0,2100.0,6000],["2021-07-19",2100.0,2100.0,2000.0,2000.0,21300],["2021-07-20",2000.0,2100.0,2000.0,2100.0,25600],["2021-07-21",2100.0,2100.0,2000.0,2100.0,18700],["2021-07-22",2000.0,2100.0,1900.0,2000.0,16700],["2021-07-23",1900.0,2000.0,1900.0,2000.0,30700],["2021-07-26",2000.0,2100.0,1900.0,2000.0,77300],["2021-07-27",2000.0,2100.0,2000.0,2000.0,36400],["2021-07-28",2100.0,2100.0,1900.0,1900.0,12900],["2021-07-29",1900.0,2000.0,1900.0,2000.0,22700],["2021-07-30",1900.0,2000.0,1900.0,2000.0,12500],["2021-08-02",1900.0,2000.0,1900.0,2000.0,15500],["2021-08-03",2000.0,2000.0,1900.0,2000.0,25200],["2021-08-04",2000.0,2100.0,1900.0,2100.0,58400],["2021-08-05",2000.0,2300.0,2000.0,2200.0,94900],["2021-08-06",2200.0,2300.0,2000.0,2200.0,44400],["2021-08-09",2100.0,2100.0,2000.0,2100.0,11100],["2021-08-10",2100.0,2100.0,2000.0,2100.0,51800],["2021-08-11",2100.0,2100.0,2000.0,2100.0,88100],["2021-08-12",2100.0,2100.0,2000.0,2100.0,48200],["2021-08-13",2100.0,2100.0,2000.0,2000.0,52200],["2021-08-16",2000.0,2100.0,2000.0,2000.0,38200],["2021-08-17",2000.0,2100.0,2000.0,2000.0,16700],["2021-08-18",2000.0,2300.0,2000.0,2300.0,713400],["2021-08-19",2300.0,2500.0,2200.0,2500.0,353800],["2021-08-20",2700.0,2700.0,2500.0,2700.0,433300],["2021-08-23",2700.0,2700.0,2300.0,2300.0,433500],["2021-08-24",2200.0,2300.0,2000.0,2300.0,198200],["2021-08-25",2300.0,2300.0,2000.0,2000.0,221400],["2021-08-26",2100.0,2400.0,2100.0,2400.0,130200],["2021-08-27",2300.0,2500.0,2300.0,2400.0,52000],["2021-08-30",2300.0,2500.0,2200.0,2400.0,178100],["2021-08-31",2400.0,2500.0,2400.0,2500.0,90000],["2021-09-01",2500.0,2600.0,2400.0,2500.0,357800],["2021-09-06",2600.0,2700.0,2500.0,2600.0,204000],["2021-09-07",2600.0,2700.0,2400.0,2400.0,274500],["2021-09-08",2500.0,2500.0,2400.0,2500.0,54600],["2021-09-09",2400.0,2500.0,2300.0,2500.0,104800],["2021-09-10",2500.0,2600.0,2400.0,2600.0,201300],["2021-09-13",2600.0,2800.0,2500.0,2800.0,547600],["2021-09-14",2900.0,3100.0,2800.0,3100.0,518500],["2021-09-15",3500.0,3500.0,3000.0,3400.0,910600],["2021-09-16",3400.0,3500.0,2900.0,3000.0,603300],["2021-09-17",3000.0,3000.0,2700.0,3000.0,739700],["2021-09-20",3000.0,3200.0,2900.0,3200.0,221100],["2021-09-21",3500.0,3600.0,3200.0,3600.0,1281200],["2021-09-22",3700.0,3900.0,3700.0,3900.0,340200],["2021-09-23",4400.0,4400.0,3900.0,4100.0,1703600],["2021-09-24",4300.0,4300.0,3700.0,3700.0,855800],["2021-09-27",3400.0,3500.0,3200.0,3200.0,406700],["2021-09-28",2900.0,3700.0,2900.0,3700.0,698600],["2021-09-29",3700.0,3700.0,3700.0,3700.0,176900],["2021-09-30",3700.0,3800.0,3400.0,3600.0,178200],["2021-10-01",3600.0,3600.0,3300.0,3400.0,124900],["2021-10-04",3300.0,3500.0,3000.0,3100.0,502400],["2021-10-05",3200.0,3200.0,2900.0,3100.0,177700],["2021-10-06",3000.0,3400.0,3000.0,3400.0,320400],["2021-10-07",3400.0,3600.0,3400.0,3600.0,231200],["2021-10-08",3500.0,3600.0,3300.0,3400.0,167900],["2021-10-11",3300.0,3400.0,3200.0,3400.0,259200],["2021-10-12",3300.0,3400.0,3200.0,3400.0,151200],["2021-10-13",3300.0,3400.0,3100.0,3300.0,141900],["2021-10-14",3300.0,3500.0,3200.0,3400.0,284400],["2021-10-15",3400.0,3900.0,3400.0,3700.0,689500],["2021-10-18",3800.0,4100.0,3600.0,4000.0,453500],["2021-10-19",4000.0,4300.0,3800.0,4200.0,424700],["2021-10-20",4200.0,4600.0,4100.0,4300.0,580900],["2021-10-21",4300.0,4500.0,4100.0,4100.0,506200],["2021-10-22",4100.0,4500.0,3900.0,4300.0,460500],["2021-10-25",4100.0,4300.0,4100.0,4200.0,387500],["2021-10-26",4200.0,4800.0,4100.0,4700.0,608400],["2021-10-27",4700.0,5200.0,4600.0,5000.0,480600],["2021-10-28",4900.0,5200.0,4700.0,4900.0,278900],["2021-10-29",4800.0,4900.0,4600.0,4800.0,549800],["2021-11-01",4800.0,5300.0,4800.0,5000.0,382200],["2021-11-02",5000.0,5200.0,4900.0,5100.0,393900],["2021-11-03",5200.0,5700.0,4600.0,4900.0,678600],["2021-11-04",5100.0,5100.0,4500.0,4700.0,442300],["2021-11-05",4700.0,4900.0,4600.0,4700.0,294600],["2021-11-08",4700.0,4900.0,4600.0,4800.0,357900],["2021-11-09",4700.0,4900.0,4700.0,4900.0,255000],["2021-11-10",4800.0,4900.0,4700.0,4900.0,195000],["2021-11-11",4900.0,5100.0,4900.0,5100.0,611300],["2021-11-12",5200.0,5700.0,5200.0,5700.0,974700],["2021-11-15",6100.0,6400.0,6000.0,6300.0,766200],["2021-11-16",6200.0,6300.0,5300.0,5700.0,849900],["2021-11-17",5700.0,5900.0,5300.0,5800.0,362700],["2021-11-18",5800.0,6400.0,5700.0,6400.0,762200],["2021-11-19",6500.0,6800.0,6000.0,6100.0,808700],["2021-11-22",6100.0,6300.0,5500.0,5500.0,586300],["2021-11-23",5200.0,5700.0,5100.0,5600.0,336500],["2021-11-24",5600.0,5900.0,5600.0,5700.0,208700],["2021-11-25",5700.0,5800.0,5500.0,5600.0,275500],["2021-11-26",5600.0,5700.0,5400.0,5500.0,362800],["2021-11-29",5400.0,6000.0,5000.0,5900.0,337000],["2021-11-30",5900.0,6000.0,5700.0,6000.0,456200],["2021-12-01",6000.0,6200.0,5800.0,6200.0,659400],["2021-12-02",6100.0,6900.0,6100.0,6900.0,917600],["2021-12-03",7500.0,7800.0,6800.0,6900.0,619500],["2021-12-06",6800.0,6800.0,6200.0,6300.0,560100],["2021-12-07",6300.0,6800.0,6200.0,6600.0,389100],["2021-12-08",6500.0,6700.0,6400.0,6500.0,220900],["2021-12-09",6500.0,6800.0,6500.0,6600.0,195400],["2021-12-10",6600.0,6700.0,6300.0,6500.0,506700],["2021-12-13",6500.0,6800.0,6200.0,6700.0,419200],["2021-12-14",6700.0,6800.0,6500.0,6600.0,343600],["2021-12-15",6500.0,6600.0,6200.0,6400.0,325500],["2021-12-16",6400.0,6600.0,6300.0,6600.0,499200],["2021-12-17",6700.0,7100.0,6500.0,6800.0,822900],["2021-12-20",6900.0,7000.0,6600.0,6800.0,216200],["2021-12-21",6500.0,6700.0,6500.0,6600.0,379600],["2021-12-22",6600.0,7100.0,6500.0,7000.0,817100],["2021-12-23",7000.0,7100.0,6800.0,7000.0,586100],["2021-12-24",7000.0,7100.0,6800.0,7100.0,394200],["2021-12-27",7200.0,7300.0,6700.0,6900.0,380900],["2021-12-28",7000.0,7400.0,6900.0,7300.0,683400],["2021-12-29",7300.0,8000.0,7200.0,7700.0,383100],["2021-12-30",7700.0,7800.0,7400.0,7400.0,386200],["2021-12-31",7600.0,7600.0,7200.0,7300.0,213300],["2022-01-04",7300.0,7400.0,7100.0,7300.0,365600],["2022-01-05",7300.0,7300.0,7100.0,7200.0,400300],["2022-01-06",7300.0,7900.0,7100.0,7800.0,743800],["2022-01-07",7800.0,8000.0,7600.0,7900.0,453100],["2022-01-10",7900.0,8900.0,7900.0,8500.0,712900],["2022-01-11",8500.0,8500.0,8000.0,8300.0,303400],["2022-01-12",8400.0,8400.0,7000.0,7400.0,778500],["2022-01-13",7400.0,7500.0,6300.0,6300.0,968600],["2022-01-14",6300.0,7000.0,5700.0,6700.0,1837800],["2022-01-17",6700.0,7000.0,6400.0,6400.0,271800],["2022-01-18",7500.0,7500.0,5700.0,5700.0,530600],["2022-01-19",6600.0,6600.0,5000.0,5200.0,288000],["2022-01-20",5600.0,5900.0,4900.0,5900.0,167200],["2022-01-21",6000.0,6400.0,5900.0,6200.0,137200],["2022-01-24",6200.0,6200.0,5400.0,5500.0,112300],["2022-01-25",5100.0,5700.0,5100.0,5400.0,294200],["2022-01-26",5400.0,5700.0,5200.0,5300.0,92400],["2022-01-27",5600.0,5600.0,5200.0,5300.0,114700],["2022-01-28",5300.0,5400.0,5000.0,5400.0,213600],["2022-02-07",5500.0,5900.0,5400.0,5900.0,295600],["2022-02-08",5900.0,6200.0,5900.0,6000.0,113000],["2022-02-09",6000.0,6000.0,5700.0,5900.0,98600],["2022-02-10",5900.0,6100.0,5900.0,6000.0,181200],["2022-02-11",6000.0,6000.0,5700.0,6000.0,100100],["2022-02-14",5800.0,5900.0,5600.0,5800.0,59900],["2022-02-15",5600.0,5800.0,5600.0,5800.0,52100],["2022-02-16",5800.0,5900.0,5700.0,5900.0,121900],["2022-02-17",5900.0,5900.0,5800.0,5900.0,83800],["2022-02-18",5900.0,5900.0,5800.0,5900.0,147800],["2022-02-21",5900.0,6200.0,5900.0,6100.0,267900],["2022-02-22",6100.0,6100.0,5900.0,6000.0,139700],["2022-02-23",6000.0,6100.0,5900.0,6100.0,148300],["2022-02-24",6100.0,6400.0,5900.0,6200.0,749400],["2022-02-25",6200.0,6400.0,6100.0,6200.0,250200],["2022-02-28",6200.0,6200.0,6000.0,6100.0,108500],["2022-03-01",6100.0,6200.0,5900.0,6200.0,278300],["2022-03-02",6200.0,6200.0,6000.0,6000.0,122900],["2022-03-03",6000.0,6300.0,6000.0,6300.0,253600],["2022-03-04",6800.0,6800.0,6200.0,6500.0,408600],["2022-03-07",6500.0,6700.0,6400.0,6700.0,414600],["2022-03-08",6700.0,6700.0,6500.0,6600.0,303400],["2022-03-09",6600.0,6600.0,6200.0,6600.0,270600],["2022-03-10",6600.0,6900.0,6500.0,6900.0,410100],["2022-03-11",6900.0,7000.0,6600.0,6700.0,283000],["2022-03-14",6800.0,6800.0,6100.0,6400.0,226600],["2022-03-15",6400.0,6600.0,6400.0,6600.0,142300],["2022-03-16",6400.0,7000.0,6400.0,6900.0,543000],["2022-03-17",6800.0,6900.0,6700.0,6900.0,207200],["2022-03-18",6800.0,6900.0,6500.0,6600.0,261300],["2022-03-21",6700.0,6800.0,6600.0,6700.0,314900],["2022-03-22",6700.0,7100.0,6700.0,7000.0,538200],["2022-03-23",7000.0,7100.0,6800.0,6900.0,236700],["2022-03-24",6900.0,6900.0,6800.0,6900.0,173900],["2022-03-25",6600.0,6800.0,6000.0,6400.0,2071400],["2022-03-28",6300.0,6300.0,6300.0,6300.0,0],["2022-03-29",6300.0,6300.0,6300.0,6300.0,0],["2022-03-30",6300.0,6300.0,6300.0,6300.0,0],["2022-03-31",6300.0,6300.0,6300.0,6300.0,0],["2022-04-01",5400.0,5400.0,5400.0,5400.0,210900],["2022-04-04",5400.0,5400.0,5400.0,5400.0,0],["2022-04-05",5400.0,5400.0,5400.0,5400.0,0],["2022-04-06",5400.0,5400.0,5400.0,5400.0,0],["2022-04-07",5400.0,5400.0,5400.0,5400.0,0],["2022-04-08",4600.0,4600.0,4600.0,4600.0,265500],["2022-04-12",4600.0,4600.0,4600.0,4600.0,0],["2022-04-13",4600.0,4600.0,4600.0,4600.0,0],["2022-04-14",4600.0,4600.0,4600.0,4600.0,0],["2022-04-15",4000.0,4000.0,4000.0,4000.0,67400],["2022-04-18",4000.0,4000.0,4000.0,4000.0,0],["2022-04-19",4000.0,4000.0,4000.0,4000.0,0],["2022-04-20",4000.0,4000.0,4000.0,4000.0,0],["2022-04-21",4000.0,4000.0,4000.0,4000.0,0],["2022-04-22",3400.0,3400.0,3400.0,3400.0,23800],["2022-04-25",3400.0,3400.0,3400.0,3400.0,0],["2022-04-26",3400.0,3400.0,3400.0,3400.0,0],["2022-04-27",3400.0,3400.0,3400.0,3400.0,0],["2022-04-28",3400.0,3400.0,3400.0,3400.0,0],["2022-04-29",2900.0,3600.0,2900.0,3000.0,1068300],["2022-05-04",3100.0,3100.0,3100.0,3100.0,0],["2022-05-05",3100.0,3100.0,3100.0,3100.0,0],["2022-05-06",2800.0,3000.0,2700.0,2700.0,446100],["2022-05-09",2700.0,2700.0,2700.0,2700.0,0],["2022-05-10",2700.0,2700.0,2700.0,2700.0,0],["2022-05-11",2700.0,2700.0,2700.0,2700.0,0],["2022-05-12",2700.0,2700.0,2700.0,2700.0,0],["2022-05-13",2300.0,2500.0,2300.0,2300.0,215000],["2022-05-16",2300.0,2300.0,2300.0,2300.0,0],["2022-05-17",2300.0,2300.0,2300.0,2300.0,0],["2022-05-18",2300.0,2300.0,2300.0,2300.0,0],["2022-05-19",2300.0,2300.0,2300.0,2300.0,0],["2022-05-20",2000.0,2200.0,2000.0,2000.0,288000],["2022-05-23",2100.0,2100.0,2100.0,2100.0,0],["2022-05-24",2100.0,2100.0,2100.0,2100.0,0],["2022-05-25",2100.0,2100.0,2100.0,2100.0,0],["2022-05-26",2100.0,2100.0,2100.0,2100.0,0],["2022-05-27",2100.0,2300.0,2100.0,2200.0,220100],["2022-05-30",2200.0,2200.0,2200.0,2200.0,0],["2022-05-31",2200.0,2200.0,2200.0,2200.0,0],["2022-06-01",2200.0,2200.0,2200.0,2200.0,0],["2022-06-02",2200.0,2200.0,2200.0,2200.0,0],["2022-06-03",2200.0,2200.0,1900.0,2000.0,236800],["2022-06-06",2000.0,2000.0,2000.0,2000.0,0],["2022-06-07",2000.0,2000.0,2000.0,2000.0,0],["2022-06-08",2000.0,2000.0,2000.0,2000.0,0],["2022-06-09",2000.0,2000.0,2000.0,2000.0,0],["2022-06-10",2000.0,2000.0,1800.0,1800.0,143600],["2022-06-13",1900.0,1900.0,1900.0,1900.0,0],["2022-06-14",1900.0,1900.0,1900.0,1900.0,0],["2022-06-15",1900.0,1900.0,1900.0,1900.0,0],["2022-06-16",1900.0,1900.0,1900.0,1900.0,0],["2022-06-17",1700.0,1900.0,1700.0,1800.0,337900],["2022-06-20",1800.0,1800.0,1800.0,1800.0,0],["2022-06-21",1800.0,1800.0,1800.0,1800.0,0],["2022-06-22",1800.0,1800.0,1800.0,1800.0,0],["2022-06-23",1800.0,1800.0,1800.0,1800.0,0],["2022-06-24",1900.0,1900.0,1600.0,1800.0,85800],["2022-06-27",1800.0,1800.0,1800.0,1800.0,0],["2022-06-28",1800.0,1800.0,1800.0,1800.0,0],["2022-06-29",1800.0,1800.0,1800.0,1800.0,0],["2022-06-30",1800.0,1800.0,1800.0,1800.0,0],["2022-07-01",1700.0,1700.0,1600.0,1600.0,246200],["2022-07-04",1600.0,1600.0,1600.0,1600.0,0],["2022-07-05",1600.0,1600.0,1600.0,1600.0,0],["2022-07-06",1600.0,1600.0,1600.0,1600.0,0],["2022-07-07",1600.0,1600.0,1600.0,1600.0,0],["2022-07-08",1500.0,1600.0,1400.0,1400.0,248700],["2022-07-11",1400.0,1400.0,1400.0,1400.0,0],["2022-07-12",1400.0,1400.0,1400.0,1400.0,0],["2022-07-13",1400.0,1400.0,1400.0,1400.0,0],["2022-07-14",1400.0,1400.0,1400.0,1400.0,0],["2022-07-15",1400.0,1600.0,1400.0,1600.0,236800],["2022-07-18",1600.0,1600.0,1600.0,1600.0,0],["2022-07-19",1600.0,1600.0,1600.0,1600.0,0],["2022-07-20",1600.0,1600.0,1600.0,1600.0,0],["2022-07-21",1600.0,1600.0,1600.0,1600.0,0],["2022-07-22",1800.0,1800.0,1700.0,1800.0,88500],["2022-07-25",1800.0,1800.0,1800.0,1800.0,0],["2022-07-26",1800.0,1800.0,1800.0,1800.0,0],["2022-07-27",1800.0,1800.0,1800.0,1800.0,0],["2022-07-28",1800.0,1800.0,1800.0,1800.0,0],["2022-07-29",1900.0,2000.0,1900.0,2000.0,95400],["2022-08-01",2000.0,2000.0,2000.0,2000.0,0],["2022-08-02",2000.0,2000.0,2000.0,2000.0,0],["2022-08-03",2000.0,2000.0,2000.0,2000.0,0],["2022-08-04",2000.0,2000.0,2000.0,2000.0,0],["2022-08-05",2200.0,2300.0,2200.0,2300.0,98700],["2022-08-08",2300.0,2300.0,2300.0,2300.0,0],["2022-08-09",2300.0,2300.0,2300.0,2300.0,0],["2022-08-10",2300.0,2300.0,2300.0,2300.0,0],["2022-08-11",2300.0,2300.0,2300.0,2300.0,0],["2022-08-12",2400.0,2600.0,2400.0,2600.0,93400],["2022-08-15",2600.0,2600.0,2600.0,2600.0,0],["2022-08-16",2600.0,2600.0,2600.0,2600.0,0],["2022-08-17",2600.0,2600.0,2600.0,2600.0,0],["2022-08-18",2600.0,2600.0,2600.0,2600.0,0],["2022-08-19",2600.0,2900.0,2300.0,2300.0,176700],["2022-08-22",2400.0,2400.0,2400.0,2400.0,0],["2022-08-23",2400.0,2400.0,2400.0,2400.0,0],["2022-08-24",2400.0,2400.0,2400.0,2400.0,0],["2022-08-25",2400.0,2400.0,2400.0,2400.0,0],["2022-08-26",2500.0,2500.0,2100.0,2100.0,135800],["2022-08-29",2100.0,2100.0,2100.0,2100.0,0],["2022-08-30",2100.0,2100.0,2100.0,2100.0,0],["2022-08-31",2100.0,2100.0,2100.0,2100.0,0],["2022-09-05",2100.0,2100.0,2100.0,2100.0,0],["2022-09-06",2100.0,2100.0,2100.0,2100.0,0],["2022-09-07",2100.0,2100.0,2100.0,2100.0,0],["2022-09-08",2100.0,2100.0,2100.0,2100.0,0],["2022-09-09",2100.0,2100.0,1800.0,1800.0,49700],["2022-09-12",1800.0,1800.0,1800.0,1800.0,0],["2022-09-13",1800.0,1800.0,1800.0,1800.0,0],["2022-09-14",1800.0,1800.0,1800.0,1800.0,0],["2022-09-15",1800.0,1800.0,1800.0,1800.0,0],["2022-09-16",1700.0,1700.0,1600.0,1600.0,116500],["2022-09-19",1600.0,1600.0,1600.0,1600.0,0],["2022-09-20",1600.0,1600.0,1600.0,1600.0,0],["2022-09-21",1600.0,1600.0,1600.0,1600.0,0],["2022-09-22",1600.0,1600.0,1600.0,1600.0,0],["2022-09-23",1600.0,1800.0,1600.0,1700.0,38600],["2022-09-26",1700.0,1700.0,1700.0,1700.0,0],["2022-09-27",1700.0,1700.0,1700.0,1700.0,0],["2022-09-28",1700.0,1700.0,1700.0,1700.0,0],["2022-09-29",1700.0,1700.0,1700.0,1700.0,0],["2022-09-30",1500.0,1600.0,1500.0,1600.0,86200],["2022-10-03",1500.0,1500.0,1500.0,1500.0,0],["2022-10-04",1500.0,1500.0,1500.0,1500.0,0],["2022-10-05",1500.0,1500.0,1500.0,1500.0,0],["2022-10-06",1500.0,1500.0,1500.0,1500.0,0],["2022-10-07",1400.0,1500.0,1300.0,1300.0,10200],["2022-10-10",1400.0,1400.0,1400.0,1400.0,0],["2022-10-11",1400.0,1400.0,1400.0,1400.0,0],["2022-10-12",1400.0,1400.0,1400.0,1400.0,0],["2022-10-13",1400.0,1400.0,1400.0,1400.0,0],["2022-10-14",1600.0,1600.0,1200.0,1300.0,28600],["2022-10-17",1300.0,1300.0,1300.0,1300.0,0],["2022-10-18",1300.0,1300.0,1300.0,1300.0,0],["2022-10-19",1300.0,1300.0,1300.0,1300.0,0],["2022-10-20",1300.0,1300.0,1300.0,1300.0,0],["2022-10-21",1200.0,1300.0,1200.0,1200.0,95700],["2022-10-24",1200.0,1200.0,1200.0,1200.0,0],["2022-10-25",1200.0,1200.0,1200.0,1200.0,0],["2022-10-26",1200.0,1200.0,1200.0,1200.0,0],["2022-10-27",1200.0,1200.0,1200.0,1200.0,0],["2022-10-28",1200.0,1300.0,1100.0,1300.0,106500],["2022-10-31",1200.0,1200.0,1200.0,1200.0,0],["2022-11-01",1200.0,1200.0,1200.0,1200.0,0],["2022-11-02",1200.0,1200.0,1200.0,1200.0,0],["2022-11-03",1200.0,1200.0,1200.0,1200.0,0],["2022-11-04",1200.0,1300.0,1200.0,1300.0,76500],["2022-11-07",1300.0,1300.0,1300.0,1300.0,0],["2022-11-08",1300.0,1300.0,1300.0,1300.0,0],["2022-11-09",1300.0,1300.0,1300.0,1300.0,0],["2022-11-10",1300.0,1300.0,1300.0,1300.0,0],["2022-11-11",1200.0,1300.0,1200.0,1300.0,71000],["2022-11-14",1300.0,1300.0,1300.0,1300.0,0],["2022-11-15",1300.0,1300.0,1300.0,1300.0,0],["2022-11-16",1300.0,1300.0,1300.0,1300.0,0],["2022-11-17",1300.0,1300.0,1300.0,1300.0,0],["2022-11-18",1400.0,1400.0,1400.0,1400.0,27700],["2022-11-21",1400.0,1400.0,1400.0,1400.0,0],["2022-11-22",1400.0,1400.0,1400.0,1400.0,0],["2022-11-23",1400.0,1400.0,1400.0,1400.0,0],["2022-11-24",1400.0,1400.0,1400.0,1400.0,0],["2022-11-25",1200.0,1600.0,1200.0,1500.0,14100],["2022-11-28",1300.0,1300.0,1300.0,1300.0,0],["2022-11-29",1300.0,1300.0,1300.0,1300.0,0],["2022-11-30",1300.0,1300.0,1300.0,1300.0,0],["2022-12-01",1300.0,1300.0,1300.0,1300.0,0],["2022-12-02",1400.0,1400.0,1400.0,1400.0,170100],["2022-12-05",1400.0,1400.0,1400.0,1400.0,0],["2022-12-06",1400.0,1400.0,1400.0,1400.0,0],["2022-12-07",1400.0,1400.0,1400.0,1400.0,0],["2022-12-08",1400.0,1400.0,1400.0,1400.0,0],["2022-12-09",1600.0,1600.0,1500.0,1600.0,101000],["2022-12-12",1600.0,1600.0,1600.0,1600.0,0],["2022-12-13",1600.0,1600.0,1600.0,1600.0,0],["2022-12-14",1600.0,1600.0,1600.0,1600.0,0],["2022-12-15",1600.0,1600.0,1600.0,1600.0,0],["2022-12-16",1700.0,1700.0,1500.0,1600.0,27300],["2022-12-19",1600.0,1600.0,1600.0,1600.0,0],["2022-12-20",1600.0,1600.0,1600.0,1600.0,0],["2022-12-21",1600.0,1600.0,1600.0,1600.0,0],["2022-12-22",1600.0,1600.0,1600.0,1600.0,0],["2022-12-23",1700.0,1700.0,1400.0,1600.0,2800],["2022-12-26",1500.0,1500.0,1500.0,1500.0,0],["2022-12-27",1500.0,1500.0,1500.0,1500.0,0],["2022-12-28",1500.0,1500.0,1500.0,1500.0,0],["2022-12-29",1500.0,1500.0,1500.0,1500.0,0],["2022-12-30",1500.0,1600.0,1400.0,1500.0,39000],["2023-01-03",1600.0,1600.0,1600.0,1600.0,0],["2023-01-04",1600.0,1600.0,1600.0,1600.0,0],["2023-01-05",1600.0,1600.0,1600.0,1600.0,0],["2023-01-06",1600.0,1600.0,1500.0,1500.0,10200],["2023-01-09",1500.0,1500.0,1500.0,1500.0,0],["2023-01-10",1500.0,1500.0,1500.0,1500.0,0],["2023-01-11",1500.0,1500.0,1500.0,1500.0,0],["2023-01-12",1500.0,1500.0,1500.0,1500.0,0],["2023-01-13",1500.0,1500.0,1300.0,1500.0,15900],["2023-01-16",1400.0,1400.0,1400.0,1400.0,0],["2023-01-17",1400.0,1400.0,1400.0,1400.0,0],["2023-01-18",1400.0,1400.0,1400.0,1400.0,0],["2023-01-19",1400.0,1400.0,1400.0,1400.0,0],["2023-01-27",1600.0,1600.0,1500.0,1500.0,4100],["2023-01-30",1600.0,1600.0,1600.0,1600.0,0],["2023-01-31",1600.0,1600.0,1600.0,1600.0,0],["2023-02-01",1600.0,1600.0,1600.0,1600.0,0],["2023-02-02",1600.0,1600.0,1600.0,1600.0,0],["2023-02-03",1400.0,1600.0,1400.0,1500.0,64700],["2023-02-06",1500.0,1500.0,1500.0,1500.0,0],["2023-02-07",1500.0,1500.0,1500.0,1500.0,0],["2023-02-08",1500.0,1500.0,1500.0,1500.0,0],["2023-02-09",1500.0,1500.0,1500.0,1500.0,0],["2023-02-10",1600.0,1700.0,1500.0,1600.0,4800],["2023-02-13",1600.0,1600.0,1600.0,1600.0,0],["2023-02-14",1600.0,1600.0,1600.0,1600.0,0],["2023-02-15",1600.0,1600.0,1600.0,1600.0,0],["2023-02-16",1600.0,1600.0,1600.0,1600.0,0],["2023-02-17",1600.0,1600.0,1500.0,1500.0,31700],["2023-02-20",1500.0,1500.0,1500.0,1500.0,0],["2023-02-21",1500.0,1500.0,1500.0,1500.0,0],["2023-02-22",1500.0,1500.0,1500.0,1500.0,0],["2023-02-23",1500.0,1500.0,1500.0,1500.0,0],["2023-02-24",1400.0,1400.0,1300.0,1400.0,80900],["2023-02-27",1400.0,1400.0,1400.0,1400.0,0],["2023-02-28",1400.0,1400.0,1400.0,1400.0,0],["2023-03-01",1400.0,1400.0,1400.0,1400.0,0],["2023-03-02",1400.0,1400.0,1400.0,1400.0,0],["2023-03-03",1400.0,1400.0,1300.0,1400.0,15700],["2023-03-06",1300.0,1300.0,1300.0,1300.0,0],["2023-03-07",1300.0,1300.0,1300.0,1300.0,0],["2023-03-08",1300.0,1300.0,1300.0,1300.0,0],["2023-03-09",1300.0,1300.0,1300.0,1300.0,0],["2023-03-10",1300.0,1400.0,1200.0,1300.0,89200],["2023-03-13",1300.0,1300.0,1300.0,1300.0,0],["2023-03-14",1300.0,1300.0,1300.0,1300.0,0],["2023-03-15",1300.0,1300.0,1300.0,1300.0,0],["2023-03-16",1300.0,1300.0,1300.0,1300.0,0],["2023-03-17",1300.0,1300.0,1200.0,1300.0,74800],["2023-03-20",1300.0,1300.0,1300.0,1300.0,0],["2023-03-21",1300.0,1300.0,1300.0,1300.0,0],["2023-03-22",1300.0,1300.0,1300.0,1300.0,0],["2023-03-23",1300.0,1300.0,1300.0,1300.0,0],["2023-03-24",1300.0,1400.0,1300.0,1400.0,47100],["2023-03-27",1400.0,1400.0,1400.0,1400.0,0],["2023-03-28",1400.0,1400.0,1400.0,1400.0,0],["2023-03-29",1400.0,1400.0,1400.0,1400.0,0],["2023-03-30",1400.0,1400.0,1400.0,1400.0,0],["2023-03-31",1400.0,1600.0,1400.0,1600.0,5200],["2023-04-03",1400.0,1400.0,1400.0,1400.0,0],["2023-04-04",1400.0,1400.0,1400.0,1400.0,0],["2023-04-05",1400.0,1400.0,1400.0,1400.0,0],["2023-04-06",1400.0,1400.0,1400.0,1400.0,0],["2023-04-07",1400.0,1400.0,1300.0,1400.0,33200],["2023-04-10",1400.0,1400.0,1400.0,1400.0,0],["2023-04-11",1400.0,1400.0,1400.0,1400.0,0],["2023-04-12",1400.0,1400.0,1400.0,1400.0,0],["2023-04-13",1400.0,1400.0,1400.0,1400.0,0],["2023-04-14",1400.0,1600.0,1400.0,1500.0,49700],["2023-04-17",1400.0,1400.0,1400.0,1400.0,0],["2023-04-18",1400.0,1400.0,1400.0,1400.0,0],["2023-04-19",1400.0,1400.0,1400.0,1400.0,0],["2023-04-20",1400.0,1400.0,1400.0,1400.0,0],["2023-04-21",1400.0,1400.0,1300.0,1400.0,18800],["2023-04-24",1300.0,1300.0,1300.0,1300.0,0],["2023-04-25",1300.0,1300.0,1300.0,1300.0,0],["2023-04-26",1300.0,1300.0,1300.0,1300.0,0],["2023-04-27",1300.0,1300.0,1300.0,1300.0,0],["2023-04-28",1400.0,1400.0,1400.0,1400.0,68700],["2023-05-04",1400.0,1400.0,1400.0,1400.0,0],["2023-05-05",1400.0,1500.0,1400.0,1500.0,1700],["2023-05-08",1400.0,1400.0,1400.0,1400.0,0],["2023-05-09",1400.0,1400.0,1400.0,1400.0,0],["2023-05-10",1400.0,1400.0,1400.0,1400.0,0],["2023-05-11",1400.0,1400.0,1400.0,1400.0,0],["2023-05-12",1400.0,1400.0,1300.0,1300.0,34800],["2023-05-15",1300.0,1300.0,1300.0,1300.0,0],["2023-05-16",1300.0,1300.0,1300.0,1300.0,0],["2023-05-17",1300.0,1300.0,1300.0,1300.0,0],["2023-05-18",1300.0,1300.0,1300.0,1300.0,0],["2023-05-19",1300.0,1300.0,1200.0,1200.0,67600],["2023-05-22",1300.0,1300.0,1300.0,1300.0,0],["2023-05-23",1300.0,1300.0,1300.0,1300.0,0],["2023-05-24",1300.0,1300.0,1300.0,1300.0,0],["2023-05-25",1300.0,1300.0,1300.0,1300.0,0],["2023-05-26",1300.0,1400.0,1300.0,1300.0,30700],["2023-05-29",1300.0,1300.0,1300.0,1300.0,0],["2023-05-30",1300.0,1300.0,1300.0,1300.0,0],["2023-05-31",1300.0,1300.0,1300.0,1300.0,0],["2023-06-01",1300.0,1300.0,1300.0,1300.0,0],["2023-06-02",1400.0,1400.0,1400.0,1400.0,89300],["2023-06-05",1400.0,1400.0,1400.0,1400.0,0],["2023-06-06",1400.0,1400.0,1400.0,1400.0,0],["2023-06-07",1400.0,1400.0,1400.0,1400.0,0],["2023-06-08",1400.0,1400.0,1400.0,1400.0,0],["2023-06-09",1400.0,1600.0,1400.0,1400.0,33400],["2023-06-12",1500.0,1500.0,1500.0,1500.0,0],["2023-06-13",1500.0,1500.0,1500.0,1500.0,0],["2023-06-14",1500.0,1500.0,1500.0,1500.0,0],["2023-06-15",1500.0,1500.0,1500.0,1500.0,0],["2023-06-16",1500.0,1500.0,1400.0,1400.0,9900],["2023-06-19",1400.0,1400.0,1400.0,1400.0,0],["2023-06-20",1400.0,1400.0,1400.0,1400.0,0],["2023-06-21",1400.0,1400.0,1400.0,1400.0,0],["2023-06-22",1400.0,1400.0,1400.0,1400.0,0],["2023-06-23",1300.0,1500.0,1300.0,1400.0,27300],["2023-06-26",1300.0,1300.0,1300.0,1300.0,0],["2023-06-27",1300.0,1300.0,1300.0,1300.0,0],["2023-06-28",1300.0,1300.0,1300.0,1300.0,0],["2023-06-29",1300.0,1300.0,1300.0,1300.0,0],["2023-06-30",1300.0,1300.0,1200.0,1200.0,20700],["2023-07-03",1300.0,1300.0,1300.0,1300.0,0],["2023-07-04",1300.0,1300.0,1300.0,1300.0,0],["2023-07-05",1300.0,1300.0,1300.0,1300.0,0],["2023-07-06",1300.0,1300.0,1300.0,1300.0,0],["2023-07-07",1200.0,1400.0,1200.0,1400.0,27400],["2023-07-10",1300.0,1300.0,1300.0,1300.0,0],["2023-07-11",1300.0,1300.0,1300.0,1300.0,0],["2023-07-12",1300.0,1300.0,1300.0,1300.0,0],["2023-07-13",1300.0,1300.0,1300.0,1300.0,0],["2023-07-14",1400.0,1400.0,1200.0,1300.0,21100],["2023-07-17",1300.0,1300.0,1300.0,1300.0,0],["2023-07-18",1300.0,1300.0,1300.0,1300.0,0],["2023-07-19",1300.0,1300.0,1300.0,1300.0,0],["2023-07-20",1300.0,1300.0,1300.0,1300.0,0],["2023-07-21",1300.0,1400.0,1200.0,1400.0,37400],["2023-07-24",1300.0,1300.0,1300.0,1300.0,0],["2023-07-25",1300.0,1300.0,1300.0,1300.0,0],["2023-07-26",1300.0,1300.0,1300.0,1300.0,0],["2023-07-27",1300.0,1300.0,1300.0,1300.0,0],["2023-07-28",1300.0,1300.0,1200.0,1300.0,29000],["2023-07-31",1200.0,1200.0,1200.0,1200.0,0],["2023-08-01",1200.0,1200.0,1200.0,1200.0,0],["2023-08-02",1200.0,1200.0,1200.0,1200.0,0],["2023-08-03",1200.0,1200.0,1200.0,1200.0,0],["2023-08-04",1200.0,1300.0,1100.0,1300.0,48000],["2023-08-07",1200.0,1200.0,1200.0,1200.0,0],["2023-08-08",1200.0,1200.0,1200.0,1200.0,0],["2023-08-09",1200.0,1200.0,1200.0,1200.0,0],["2023-08-10",1200.0,1200.0,1200.0,1200.0,0],["2023-08-11",1200.0,1300.0,1200.0,1200.0,40300],["2023-08-14",1200.0,1200.0,1200.0,1200.0,0],["2023-08-15",1200.0,1200.0,1200.0,1200.0,0],["2023-08-16",1200.0,1200.0,1200.0,1200.0,0],["2023-08-17",1200.0,1200.0,1200.0,1200.0,0],["2023-08-18",1200.0,1200.0,1100.0,1200.0,27800],["2023-08-21",1100.0,1100.0,1100.0,1100.0,0],["2023-08-22",1100.0,1100.0,1100.0,1100.0,0],["2023-08-23",1100.0,1100.0,1100.0,1100.0,0],["2023-08-24",1100.0,1100.0,1100.0,1100.0,0],["2023-08-25",1200.0,1200.0,1100.0,1200.0,25900],["2023-08-28",1200.0,1200.0,1200.0,1200.0,0],["2023-08-29",1200.0,1200.0,1200.0,1200.0,0],["2023-08-30",1200.0,1200.0,1200.0,1200.0,0],["2023-08-31",1200.0,1200.0,1200.0,1200.0,0],["2023-09-05",1200.0,1200.0,1200.0,1200.0,0],["2023-09-06",1200.0,1200.0,1200.0,1200.0,0],["2023-09-07",1200.0,1200.0,1200.0,1200.0,0],["2023-09-08",1200.0,1200.0,1100.0,1200.0,70500],["2023-09-11",1200.0,1200.0,1200.0,1200.0,0],["2023-09-12",1200.0,1200.0,1200.0,1200.0,0],["2023-09-13",1200.0,1200.0,1200.0,1200.0,0],["2023-09-14",1200.0,1200.0,1200.0,1200.0,0],["2023-09-15",1200.0,1300.0,1200.0,1200.0,10100],["2023-09-18",1300.0,1300.0,1300.0,1300.0,0],["2023-09-19",1300.0,1300.0,1300.0,1300.0,0],["2023-09-20",1300.0,1300.0,1300.0,1300.0,0],["2023-09-21",1300.0,1300.0,1300.0,1300.0,0],["2023-09-22",1300.0,1300.0,1200.0,1200.0,27700],["2023-09-25",1200.0,1200.0,1200.0,1200.0,0],["2023-09-26",1200.0,1200.0,1200.0,1200.0,0],["2023-09-27",1200.0,1200.0,1200.0,1200.0,0],["2023-09-28",1200.0,1200.0,1200.0,1200.0,0],["2023-09-29",1100.0,1200.0,1100.0,1100.0,37300],["2023-10-02",1100.0,1100.0,1100.0,1100.0,0],["2023-10-03",1100.0,1100.0,1100.0,1100.0,0],["2023-10-04",1100.0,1100.0,1100.0,1100.0,0],["2023-10-05",1100.0,1100.0,1100.0,1100.0,0],["2023-10-06",1100.0,1200.0,1100.0,1200.0,1400],["2023-10-09",1200.0,1200.0,1200.0,1200.0,0],["2023-10-10",1200.0,1200.0,1200.0,1200.0,0],["2023-10-11",1200.0,1200.0,1200.0,1200.0,0],["2023-10-12",1200.0,1200.0,1200.0,1200.0,0],["2023-10-13",1200.0,1200.0,1200.0,1200.0,1900],["2023-10-16",1200.0,1200.0,1200.0,1200.0,0],["2023-10-17",1200.0,1200.0,1200.0,1200.0,0],["2023-10-18",1200.0,1200.0,1200.0,1200.0,0],["2023-10-19",1200.0,1200.0,1200.0,1200.0,0],["2023-10-20",1200.0,1200.0,1100.0,1100.0,42300],["2023-10-23",1100.0,1100.0,1100.0,1100.0,0],["2023-10-24",1100.0,1100.0,1100.0,1100.0,0],["2023-10-25",1100.0,1100.0,1100.0,1100.0,0],["2023-10-26",1100.0,1100.0,1100.0,1100.0,0],["2023-10-27",1000.0,1100.0,1000.0,1100.0,13900],["2023-10-30",1000.0,1000.0,1000.0,1000.0,0],["2023-10-31",1000.0,1000.0,1000.0,1000.0,0],["2023-11-01",1000.0,1000.0,1000.0,1000.0,0],["2023-11-02",1000.0,1000.0,1000.0,1000.0,0],["2023-11-03",1000.0,1000.0,900.0,900.0,17300],["2023-11-06",900.0,900.0,900.0,900.0,0],["2023-11-07",900.0,900.0,900.0,900.0,0],["2023-11-08",900.0,900.0,900.0,900.0,0],["2023-11-09",900.0,900.0,900.0,900.0,0],["2023-11-10",1000.0,1000.0,900.0,900.0,30800],["2023-11-13",900.0,900.0,900.0,900.0,0],["2023-11-14",900.0,900.0,900.0,900.0,0],["2023-11-15",900.0,900.0,900.0,900.0,0],["2023-11-16",900.0,900.0,900.0,900.0,0],["2023-11-17",900.0,1000.0,800.0,900.0,21100],["2023-11-20",900.0,900.0,900.0,900.0,0],["2023-11-21",900.0,900.0,900.0,900.0,0],["2023-11-22",900.0,900.0,900.0,900.0,0],["2023-11-23",900.0,900.0,900.0,900.0,0],["2023-11-24",900.0,1000.0,800.0,800.0,8200],["2023-11-27",800.0,800.0,800.0,800.0,0],["2023-11-28",800.0,800.0,800.0,800.0,0],["2023-11-29",800.0,800.0,800.0,800.0,0],["2023-11-30",800.0,800.0,800.0,800.0,0],["2023-12-01",900.0,900.0,900.0,900.0,19500],["2023-12-04",900.0,900.0,900.0,900.0,0],["2023-12-05",900.0,900.0,900.0,900.0,0],["2023-12-06",900.0,900.0,900.0,900.0,0],["2023-12-07",900.0,900.0,900.0,900.0,0],["2023-12-08",1000.0,1000.0,900.0,1000.0,12900],["2023-12-11",1000.0,1000.0,1000.0,1000.0,0],["2023-12-12",1000.0,1000.0,1000.0,1000.0,0],["2023-12-13",1000.0,1000.0,1000.0,1000.0,0],["2023-12-14",1000.0,1000.0,1000.0,1000.0,0],["2023-12-15",1000.0,1100.0,900.0,1000.0,26900],["2023-12-18",1000.0,1000.0,1000.0,1000.0,0],["2023-12-19",1000.0,1000.0,1000.0,1000.0,0],["2023-12-20",1000.0,1000.0,1000.0,1000.0,0],["2023-12-21",1000.0,1000.0,1000.0,1000.0,0],["2023-12-22",1000.0,1100.0,900.0,1100.0,25800],["2023-12-25",1000.0,1000.0,1000.0,1000.0,0],["2023-12-26",1000.0,1000.0,1000.0,1000.0,0],["2023-12-27",1000.0,1000.0,1000.0,1000.0,0],["2023-12-28",1000.0,1000.0,1000.0,1000.0,0],["2023-12-29",1100.0,1100.0,1000.0,1000.0,10600],["2024-01-02",1000.0,1000.0,1000.0,1000.0,0],["2024-01-03",1000.0,1000.0,1000.0,1000.0,0],["2024-01-04",1000.0,1000.0,1000.0,1000.0,0],["2024-01-05",1100.0,1100.0,1000.0,1000.0,23600],["2024-01-08",1000.0,1000.0,1000.0,1000.0,0],["2024-01-09",1000.0,1000.0,1000.0,1000.0,0],["2024-01-10",1000.0,1000.0,1000.0,1000.0,0],["2024-01-11",1000.0,1000.0,1000.0,1000.0,0],["2024-01-12",1100.0,1100.0,1000.0,1100.0,25900],["2024-01-15",1100.0,1100.0,1100.0,1100.0,0],["2024-01-16",1100.0,1100.0,1100.0,1100.0,0],["2024-01-17",1100.0,1100.0,1100.0,1100.0,0],["2024-01-18",1100.0,1100.0,1100.0,1100.0,0],["2024-01-19",1100.0,1100.0,1000.0,1100.0,32500],["2024-01-22",1100.0,1100.0,1100.0,1100.0,0],["2024-01-23",1100.0,1100.0,1100.0,1100.0,0],["2024-01-24",1100.0,1100.0,1100.0,1100.0,0],["2024-01-25",1100.0,1100.0,1100.0,1100.0,0],["2024-01-26",1100.0,1200.0,1100.0,1100.0,37400],["2024-01-29",1100.0,1100.0,1100.0,1100.0,0],["2024-01-30",1100.0,1100.0,1100.0,1100.0,0],["2024-01-31",1100.0,1100.0,1100.0,1100.0,0],["2024-02-01",1100.0,1100.0,1100.0,1100.0,0],["2024-02-02",1000.0,1100.0,1000.0,1100.0,13900],["2024-02-05",1100.0,1100.0,1100.0,1100.0,0],["2024-02-06",1100.0,1100.0,1100.0,1100.0,0],["2024-02-07",1100.0,1100.0,1100.0,1100.0,0],["2024-02-15",1100.0,1100.0,1100.0,1100.0,0],["2024-02-16",1100.0,1100.0,1100.0,1100.0,17000],["2024-02-19",1100.0,1100.0,1100.0,1100.0,0],["2024-02-20",1100.0,1100.0,1100.0,1100.0,0],["2024-02-21",1100.0,1100.0,1100.0,1100.0,0],["2024-02-22",1100.0,1100.0,1100.0,1100.0,0],["2024-02-23",1100.0,1200.0,1100.0,1100.0,24200],["2024-02-26",1100.0,1100.0,1100.0,1100.0,0],["2024-02-27",1100.0,1100.0,1100.0,1100.0,0],["2024-02-28",1100.0,1100.0,1100.0,1100.0,0],["2024-02-29",1100.0,1100.0,1100.0,1100.0,0],["2024-03-01",1200.0,1200.0,1100.0,1200.0,13300],["2024-03-04",1200.0,1200.0,1200.0,1200.0,0],["2024-03-05",1200.0,1200.0,1200.0,1200.0,0],["2024-03-06",1200.0,1200.0,1200.0,1200.0,0],["2024-03-07",1200.0,1200.0,1200.0,1200.0,0],["2024-03-08",1200.0,1300.0,1200.0,1200.0,70700],["2024-03-11",1200.0,1200.0,1200.0,1200.0,0],["2024-03-12",1200.0,1200.0,1200.0,1200.0,0],["2024-03-13",1200.0,1200.0,1200.0,1200.0,0],["2024-03-14",1200.0,1200.0,1200.0,1200.0,0],["2024-03-15",1200.0,1200.0,1100.0,1200.0,52100],["2024-03-18",1200.0,1200.0,1200.0,1200.0,0],["2024-03-19",1200.0,1200.0,1200.0,1200.0,0],["2024-03-20",1200.0,1200.0,1200.0,1200.0,0],["2024-03-21",1200.0,1200.0,1200.0,1200.0,0],["2024-03-22",1200.0,1300.0,1200.0,1200.0,48100],["2024-03-25",1200.0,1200.0,1200.0,1200.0,0],["2024-03-26",1200.0,1200.0,1200.0,1200.0,0],["2024-03-27",1200.0,1200.0,1200.0,1200.0,0],["2024-03-28",1200.0,1200.0,1200.0,1200.0,0],["2024-03-29",1200.0,1200.0,1200.0,1200.0,12900],["2024-04-01",1200.0,1200.0,1200.0,1200.0,0],["2024-04-02",1200.0,1200.0,1200.0,1200.0,0],["2024-04-03",1200.0,1200.0,1200.0,1200.0,0],["2024-04-04",1200.0,1200.0,1200.0,1200.0,0],["2024-04-05",1200.0,1300.0,1200.0,1300.0,64800],["2024-04-08",1200.0,1200.0,1200.0,1200.0,0],["2024-04-09",1200.0,1200.0,1200.0,1200.0,0],["2024-04-10",1200.0,1200.0,1200.0,1200.0,0],["2024-04-11",1200.0,1200.0,1200.0,1200.0,0],["2024-04-12",1200.0,1200.0,1200.0,1200.0,28900],["2024-04-15",1200.0,1200.0,1200.0,1200.0,0],["2024-04-16",1200.0,1200.0,1200.0,1200.0,0],["2024-04-17",1200.0,1200.0,1200.0,1200.0,0],["2024-04-19",1200.0,1300.0,1100.0,1100.0,57000],["2024-04-22",1100.0,1100.0,1100.0,1100.0,0],["2024-04-23",1100.0,1100.0,1100.0,1100.0,0],["2024-04-24",1100.0,1100.0,1100.0,1100.0,0],["2024-04-25",1100.0,1100.0,1100.0,1100.0,0],["2024-04-26",1100.0,1200.0,1100.0,1200.0,49300],["2024-05-02",1200.0,1200.0,1200.0,1200.0,0],["2024-05-03",1200.0,1200.0,1200.0,1200.0,21300],["2024-05-06",1200.0,1200.0,1200.0,1200.0,0],["2024-05-07",1200.0,1200.0,1200.0,1200.0,0],["2024-05-08",1200.0,1200.0,1200.0,1200.0,0],["2024-05-09",1200.0,1200.0,1200.0,1200.0,0],["2024-05-10",1100.0,1200.0,1100.0,1200.0,3000],["2024-05-13",1200.0,1200.0,1200.0,1200.0,0],["2024-05-14",1200.0,1200.0,1200.0,1200.0,0],["2024-05-15",1200.0,1200.0,1200.0,1200.0,0],["2024-05-16",1200.0,1200.0,1200.0,1200.0,0],["2024-05-17",1200.0,1200.0,1200.0,1200.0,20700],["2024-05-20",1200.0,1200.0,1200.0,1200.0,0],["2024-05-21",1200.0,1200.0,1200.0,1200.0,0],["2024-05-22",1200.0,1200.0,1200.0,1200.0,0],["2024-05-23",1200.0,1200.0,1200.0,1200.0,0],["2024-05-24",1200.0,1200.0,1200.0,1200.0,25100],["2024-05-27",1200.0,1200.0,1200.0,1200.0,0],["2024-05-28",1200.0,1200.0,1200.0,1200.0,0],["2024-05-29",1200.0,1200.0,1200.0,1200.0,0],["2024-05-30",1200.0,1200.0,1200.0,1200.0,0],["2024-05-31",1200.0,1200.0,1200.0,1200.0,29400],["2024-06-03",1200.0,1200.0,1200.0,1200.0,0],["2024-06-04",1200.0,1200.0,1200.0,1200.0,0],["2024-06-05",1200.0,1200.0,1200.0,1200.0,0],["2024-06-06",1200.0,1200.0,1200.0,1200.0,0],["2024-06-07",1200.0,1300.0,1200.0,1200.0,23400],["2024-06-10",1200.0,1200.0,1200.0,1200.0,0],["2024-06-11",1200.0,1200.0,1200.0,1200.0,0],["2024-06-12",1200.0,1200.0,1200.0,1200.0,0],["2024-06-13",1200.0,1200.0,1200.0,1200.0,0],["2024-06-14",1200.0,1300.0,1100.0,1100.0,39500],["2024-06-17",1200.0,1200.0,1200.0,1200.0,0],["2024-06-18",1200.0,1200.0,1200.0,1200.0,0],["2024-06-19",1200.0,1200.0,1200.0,1200.0,0],["2024-06-20",1200.0,1200.0,1200.0,1200.0,0],["2024-06-21",1200.0,1200.0,1200.0,1200.0,36100],["2024-06-24",1200.0,1200.0,1200.0,1200.0,0],["2024-06-25",1200.0,1200.0,1200.0,1200.0,0],["2024-06-26",1200.0,1200.0,1200.0,1200.0,0],["2024-06-27",1200.0,1200.0,1200.0,1200.0,0],["2024-06-28",1200.0,1200.0,1100.0,1200.0,5800],["2024-07-01",1200.0,1200.0,1200.0,1200.0,0],["2024-07-02",1200.0,1200.0,1200.0,1200.0,0],["2024-07-03",1200.0,1200.0,1200.0,1200.0,0],["2024-07-04",1200.0,1200.0,1200.0,1200.0,0],["2024-07-05",1200.0,1200.0,1200.0,1200.0,35200],["2024-07-08",1200.0,1200.0,1200.0,1200.0,0],["2024-07-09",1200.0,1200.0,1200.0,1200.0,0],["2024-07-10",1200.0,1200.0,1200.0,1200.0,0],["2024-07-11",1200.0,1200.0,1200.0,1200.0,0],["2024-07-12",1200.0,1300.0,1200.0,1200.0,6300],["2024-07-15",1200.0,1200.0,1200.0,1200.0,0],["2024-07-16",1200.0,1200.0,1200.0,1200.0,0],["2024-07-17",1200.0,1200.0,1200.0,1200.0,0],["2024-07-18",1200.0,1200.0,1200.0,1200.0,0],["2024-07-19",1200.0,1200.0,1200.0,1200.0,2000],["2024-07-22",1200.0,1200.0,1200.0,1200.0,0],["2024-07-23",1200.0,1200.0,1200.0,1200.0,0],["2024-07-24",1200.0,1200.0,1200.0,1200.0,0],["2024-07-25",1200.0,1200.0,1200.0,1200.0,0],["2024-07-26",1100.0,1200.0,1100.0,1200.0,28500],["2024-07-29",1200.0,1200.0,1200.0,1200.0,0],["2024-07-30",1200.0,1200.0,1200.0,1200.0,0],["2024-07-31",1200.0,1200.0,1200.0,1200.0,0],["2024-08-01",1200.0,1200.0,1200.0,1200.0,0],["2024-08-02",1100.0,1100.0,1100.0,1100.0,9000],["2024-08-05",1100.0,1100.0,1100.0,1100.0,0],["2024-08-06",1100.0,1100.0,1100.0,1100.0,0],["2024-08-07",1100.0,1100.0,1100.0,1100.0,0],["2024-08-08",1100.0,1100.0,1100.0,1100.0,0],["2024-08-09",1100.0,1100.0,1100.0,1100.0,2300],["2024-08-12",1100.0,1100.0,1100.0,1100.0,0],["2024-08-13",1100.0,1100.0,1100.0,1100.0,0],["2024-08-14",1100.0,1100.0,1100.0,1100.0,0],["2024-08-15",1100.0,1100.0,1100.0,1100.0,0],["2024-08-16",1000.0,1100.0,1000.0,1000.0,15900],["2024-08-19",1000.0,1000.0,1000.0,1000.0,0],["2024-08-20",1000.0,1000.0,1000.0,1000.0,0],["2024-08-21",1000.0,1000.0,1000.0,1000.0,0],["2024-08-22",1000.0,1000.0,1000.0,1000.0,0],["2024-08-23",900.0,1000.0,900.0,900.0,16000],["2024-08-26",900.0,900.0,900.0,900.0,0],["2024-08-27",900.0,900.0,900.0,900.0,0],["2024-08-28",900.0,900.0,900.0,900.0,0],["2024-08-29",900.0,900.0,900.0,900.0,0],["2024-08-30",900.0,1000.0,900.0,900.0,19900],["2024-09-04",900.0,900.0,900.0,900.0,0],["2024-09-05",900.0,900.0,900.0,900.0,0],["2024-09-06",900.0,1000.0,900.0,900.0,2500],["2024-09-09",900.0,900.0,900.0,900.0,0],["2024-09-10",900.0,900.0,900.0,900.0,0],["2024-09-11",900.0,900.0,900.0,900.0,0],["2024-09-12",900.0,900.0,900.0,900.0,0],["2024-09-13",1000.0,1000.0,1000.0,1000.0,1000],["2024-09-16",1000.0,1000.0,1000.0,1000.0,0],["2024-09-17",1000.0,1000.0,1000.0,1000.0,0],["2024-09-18",1000.0,1000.0,1000.0,1000.0,0],["2024-09-19",1000.0,1000.0,1000.0,1000.0,0],["2024-09-20",1000.0,1100.0,1000.0,1100.0,5000],["2024-09-23",1100.0,1100.0,1100.0,1100.0,0],["2024-09-24",1100.0,1100.0,1100.0,1100.0,0],["2024-09-25",1100.0,1100.0,1100.0,1100.0,0],["2024-09-26",1100.0,1100.0,1100.0,1100.0,0],["2024-09-27",1200.0,1200.0,1000.0,1000.0,20100],["2024-09-30",1000.0,1000.0,1000.0,1000.0,0],["2024-10-01",1000.0,1000.0,1000.0,1000.0,0],["2024-10-02",1000.0,1000.0,1000.0,1000.0,0],["2024-10-03",1000.0,1000.0,1000.0,1000.0,0],["2024-10-04",1000.0,1000.0,1000.0,1000.0,5200],["2024-10-07",1000.0,1000.0,1000.0,1000.0,0],["2024-10-08",1000.0,1000.0,1000.0,1000.0,0],["2024-10-09",1000.0,1000.0,1000.0,1000.0,0],["2024-10-10",1000.0,1000.0,1000.0,1000.0,0],["2024-10-11",1000.0,1100.0,1000.0,1100.0,500],["2024-10-14",1100.0,1100.0,1100.0,1100.0,0],["2024-10-15",1100.0,1100.0,1100.0,1100.0,0],["2024-10-16",1100.0,1100.0,1100.0,1100.0,0],["2024-10-17",1100.0,1100.0,1100.0,1100.0,0],["2024-10-18",1000.0,1000.0,1000.0,1000.0,1400],["2024-10-21",1000.0,1000.0,1000.0,1000.0,0],["2024-10-22",1000.0,1000.0,1000.0,1000.0,0],["2024-10-23",1000.0,1000.0,1000.0,1000.0,0],["2024-10-24",1000.0,1000.0,1000.0,1000.0,0],["2024-10-25",900.0,1000.0,900.0,1000.0,16900],["2024-10-28",1000.0,1000.0,1000.0,1000.0,0],["2024-10-29",1000.0,1000.0,1000.0,1000.0,0],["2024-10-30",1000.0,1000.0,1000.0,1000.0,0],["2024-10-31",1000.0,1000.0,1000.0,1000.0,0],["2024-11-01",1000.0,1000.0,1000.0,1000.0,3000],["2024-11-04",1000.0,1000.0,1000.0,1000.0,0],["2024-11-05",1000.0,1000.0,1000.0,1000.0,0],["2024-11-06",1000.0,1000.0,1000.0,1000.0,0],["2024-11-07",1000.0,1000.0,1000.0,1000.0,0],["2024-11-08",1000.0,1000.0,1000.0,1000.0,0],["2024-11-11",1000.0,1000.0,1000.0,1000.0,0],["2024-11-12",1000.0,1000.0,1000.0,1000.0,0],["2024-11-13",1000.0,1000.0,1000.0,1000.0,0],["2024-11-14",1000.0,1000.0,1000.0,1000.0,0],["2024-11-15",1000.0,1000.0,900.0,1000.0,10100],["2024-11-18",1000.0,1000.0,1000.0,1000.0,0],["2024-11-19",1000.0,1000.0,1000.0,1000.0,0],["2024-11-20",1000.0,1000.0,1000.0,1000.0,0],["2024-11-21",1000.0,1000.0,1000.0,1000.0,0],["2024-11-22",1000.0,1000.0,900.0,900.0,21800],["2024-11-25",900.0,900.0,900.0,900.0,0],["2024-11-26",900.0,900.0,900.0,900.0,0],["2024-11-27",900.0,900.0,900.0,900.0,0],["2024-11-28",900.0,900.0,900.0,900.0,0],["2024-11-29",900.0,900.0,900.0,900.0,0],["2024-12-02",900.0,900.0,900.0,900.0,0],["2024-12-03",900.0,900.0,900.0,900.0,0],["2024-12-04",900.0,900.0,900.0,900.0,0],["2024-12-05",900.0,900.0,900.0,900.0,0],["2024-12-06",900.0,900.0,900.0,900.0,0],["2024-12-09",900.0,900.0,900.0,900.0,0],["2024-12-10",900.0,900.0,900.0,900.0,0],["2024-12-11",900.0,900.0,900.0,900.0,0],["2024-12-12",900.0,900.0,900.0,900.0,0],["2024-12-13",900.0,1000.0,800.0,1000.0,3500],["2024-12-16",900.0,900.0,900.0,900.0,0],["2024-12-17",900.0,900.0,900.0,900.0,0],["2024-12-18",900.0,900.0,900.0,900.0,0],["2024-12-19",900.0,900.0,900.0,900.0,0],["2024-12-20",900.0,900.0,900.0,900.0,0],["2024-12-23",900.0,900.0,900.0,900.0,0],["2024-12-24",900.0,900.0,900.0,900.0,0],["2024-12-25",900.0,900.0,900.0,900.0,0],["2024-12-26",900.0,900.0,900.0,900.0,0],["2024-12-27",900.0,900.0,800.0,800.0,6600],["2024-12-30",900.0,900.0,900.0,900.0,0],["2024-12-31",900.0,900.0,900.0,900.0,0],["2025-01-02",900.0,900.0,900.0,900.0,0],["2025-01-03",900.0,900.0,900.0,900.0,100],["2025-01-06",900.0,900.0,900.0,900.0,0],["2025-01-07",900.0,900.0,900.0,900.0,0],["2025-01-08",900.0,900.0,900.0,900.0,0],["2025-01-09",900.0,900.0,900.0,900.0,0],["2025-01-10",900.0,900.0,900.0,900.0,100],["2025-01-13",900.0,900.0,900.0,900.0,0],["2025-01-14",900.0,900.0,900.0,900.0,0],["2025-01-15",900.0,900.0,900.0,900.0,0],["2025-01-16",900.0,900.0,900.0,900.0,0],["2025-01-17",900.0,900.0,900.0,900.0,1000],["2025-01-20",900.0,900.0,900.0,900.0,0],["2025-01-21",900.0,900.0,900.0,900.0,0],["2025-01-22",900.0,900.0,900.0,900.0,0],["2025-01-23",900.0,900.0,900.0,900.0,0],["2025-01-24",800.0,900.0,800.0,900.0,2100],["2025-02-03",800.0,800.0,800.0,800.0,0],["2025-02-04",800.0,800.0,800.0,800.0,0],["2025-02-05",800.0,800.0,800.0,800.0,0],["2025-02-06",800.0,800.0,800.0,800.0,0],["2025-02-07",900.0,900.0,900.0,900.0,2100],["2025-02-10",900.0,900.0,900.0,900.0,0],["2025-02-11",900.0,900.0,900.0,900.0,0],["2025-02-12",900.0,900.0,900.0,900.0,0],["2025-02-13",900.0,900.0,900.0,900.0,0],["2025-02-14",900.0,1000.0,900.0,1000.0,1500],["2025-02-17",1000.0,1000.0,1000.0,1000.0,0],["2025-02-18",1000.0,1000.0,1000.0,1000.0,0],["2025-02-19",1000.0,1000.0,1000.0,1000.0,0],["2025-02-20",1000.0,1000.0,1000.0,1000.0,0],["2025-02-21",1100.0,1100.0,1100.0,1100.0,100],["2025-02-24",1100.0,1100.0,1100.0,1100.0,0],["2025-02-25",1100.0,1100.0,1100.0,1100.0,0],["2025-02-26",1100.0,1100.0,1100.0,1100.0,0],["2025-02-27",1100.0,1100.0,1100.0,1100.0,0],["2025-02-28",1100.0,1100.0,1000.0,1100.0,20700],["2025-03-03",1100.0,1100.0,1100.0,1100.0,0],["2025-03-04",1100.0,1100.0,1100.0,1100.0,0],["2025-03-05",1100.0,1100.0,1100.0,1100.0,0],["2025-03-06",1100.0,1100.0,1100.0,1100.0,0],["2025-03-07",1100.0,1100.0,1100.0,1100.0,6400],["2025-03-10",1100.0,1100.0,1100.0,1100.0,0],["2025-03-11",1100.0,1100.0,1100.0,1100.0,0],["2025-03-12",1100.0,1100.0,1100.0,1100.0,0],["2025-03-13",1100.0,1100.0,1100.0,1100.0,0],["2025-03-14",1000.0,1000.0,1000.0,1000.0,6300],["2025-03-17",1000.0,1000.0,1000.0,1000.0,0],["2025-03-18",1000.0,1000.0,1000.0,1000.0,0],["2025-03-19",1000.0,1000.0,1000.0,1000.0,0],["2025-03-20",1000.0,1000.0,1000.0,1000.0,0],["2025-03-21",900.0,1000.0,900.0,1000.0,500],["2025-03-24",1000.0,1000.0,1000.0,1000.0,0],["2025-03-25",1000.0,1000.0,1000.0,1000.0,0],["2025-03-26",1000.0,1000.0,1000.0,1000.0,0],["2025-03-27",1000.0,1000.0,1000.0,1000.0,0],["2025-03-28",900.0,1100.0,900.0,1000.0,2800],["2025-03-31",1000.0,1000.0,1000.0,1000.0,0],["2025-04-01",1000.0,1000.0,1000.0,1000.0,0],["2025-04-02",1000.0,1000.0,1000.0,1000.0,0],["2025-04-03",1000.0,1000.0,1000.0,1000.0,0],["2025-04-04",900.0,1000.0,900.0,1000.0,4500],["2025-04-08",1000.0,1000.0,1000.0,1000.0,0],["2025-04-09",1000.0,1000.0,1000.0,1000.0,0],["2025-04-10",1000.0,1000.0,1000.0,1000.0,0],["2025-04-11",900.0,900.0,900.0,900.0,8000],["2025-04-14",900.0,900.0,900.0,900.0,0],["2025-04-15",900.0,900.0,900.0,900.0,0],["2025-04-16",900.0,900.0,900.0,900.0,0],["2025-04-17",900.0,900.0,900.0,900.0,0],["2025-04-18",900.0,900.0,900.0,900.0,1000],["2025-04-21",900.0,900.0,900.0,900.0,0],["2025-04-22",900.0,900.0,900.0,900.0,0],["2025-04-23",900.0,900.0,900.0,900.0,0],["2025-04-24",900.0,900.0,900.0,900.0,0],["2025-04-25",1000.0,1000.0,900.0,1000.0,12400],["2025-04-28",900.0,900.0,900.0,900.0,0],["2025-04-29",900.0,900.0,900.0,900.0,0],["2025-05-05",900.0,900.0,900.0,900.0,0],["2025-05-06",900.0,900.0,900.0,900.0,0],["2025-05-07",900.0,900.0,900.0,900.0,0],["2025-05-08",900.0,900.0,900.0,900.0,0],["2025-05-09",900.0,900.0,800.0,900.0,36600],["2025-05-12",900.0,900.0,900.0,900.0,0],["2025-05-13",900.0,900.0,900.0,900.0,0],["2025-05-14",900.0,900.0,900.0,900.0,0],["2025-05-15",900.0,900.0,900.0,900.0,0],["2025-05-16",900.0,900.0,800.0,800.0,14100],["2025-05-19",900.0,900.0,900.0,900.0,0],["2025-05-20",900.0,900.0,900.0,900.0,0],["2025-05-21",900.0,900.0,900.0,900.0,0],["2025-05-22",900.0,900.0,900.0,900.0,0],["2025-05-23",800.0,900.0,800.0,900.0,15700],["2025-05-26",900.0,900.0,900.0,900.0,0],["2025-05-27",900.0,900.0,900.0,900.0,0],["2025-05-28",900.0,900.0,900.0,900.0,0],["2025-05-29",900.0,900.0,900.0,900.0,0],["2025-05-30",900.0,900.0,800.0,900.0,15300],["2025-06-02",900.0,900.0,900.0,900.0,0],["2025-06-03",900.0,900.0,900.0,900.0,0],["2025-06-04",900.0,900.0,900.0,900.0,0],["2025-06-05",900.0,900.0,900.0,900.0,0],["2025-06-06",800.0,1000.0,800.0,1000.0,300],["2025-06-09",900.0,900.0,900.0,900.0,0],["2025-06-10",900.0,900.0,900.0,900.0,0],["2025-06-11",900.0,900.0,900.0,900.0,0],["2025-06-12",900.0,900.0,900.0,900.0,0],["2025-06-13",900.0,900.0,900.0,900.0,200],["2025-06-16",900.0,900.0,900.0,900.0,0],["2025-06-17",900.0,900.0,900.0,900.0,0],["2025-06-18",900.0,900.0,900.0,900.0,0],["2025-06-19",900.0,900.0,900.0,900.0,0],["2025-06-20",900.0,900.0,800.0,900.0,45200],["2025-06-23",900.0,900.0,900.0,900.0,0],["2025-06-24",900.0,900.0,900.0,900.0,0],["2025-06-25",900.0,900.0,900.0,900.0,0],["2025-06-26",900.0,900.0,900.0,900.0,0],["2025-06-27",800.0,1000.0,800.0,1000.0,3200],["2025-06-30",1000.0,1000.0,1000.0,1000.0,0],["2025-07-01",1000.0,1000.0,1000.0,1000.0,0],["2025-07-02",1000.0,1000.0,1000.0,1000.0,0],["2025-07-03",1000.0,1000.0,1000.0,1000.0,0],["2025-07-04",1000.0,1000.0,900.0,900.0,22800],["2025-07-07",900.0,900.0,900.0,900.0,0],["2025-07-08",900.0,900.0,900.0,900.0,0],["2025-07-09",900.0,900.0,900.0,900.0,0],["2025-07-10",900.0,900.0,900.0,900.0,0],["2025-07-11",900.0,900.0,900.0,900.0,18000],["2025-07-14",900.0,900.0,900.0,900.0,0],["2025-07-15",900.0,900.0,900.0,900.0,0],["2025-07-16",900.0,900.0,900.0,900.0,0],["2025-07-17",900.0,900.0,900.0,900.0,0],["2025-07-18",800.0,900.0,800.0,900.0,4400],["2025-07-21",900.0,900.0,900.0,900.0,0],["2025-07-22",900.0,900.0,900.0,900.0,0],["2025-07-23",900.0,900.0,900.0,900.0,0],["2025-07-24",900.0,900.0,900.0,900.0,0],["2025-07-25",900.0,900.0,800.0,800.0,7600],["2025-07-28",800.0,800.0,800.0,800.0,0],["2025-07-29",800.0,800.0,800.0,800.0,0],["2025-07-30",800.0,800.0,800.0,800.0,0],["2025-07-31",800.0,800.0,800.0,800.0,0],["2025-08-01",800.0,800.0,800.0,800.0,9300],["2025-08-04",800.0,800.0,800.0,800.0,0],["2025-08-05",800.0,800.0,800.0,800.0,0],["2025-08-06",800.0,800.0,800.0,800.0,0],["2025-08-07",800.0,800.0,800.0,800.0,0],["2025-08-08",900.0,900.0,900.0,900.0,22700],["2025-08-11",900.0,900.0,900.0,900.0,0],["2025-08-12",900.0,900.0,900.0,900.0,0],["2025-08-13",900.0,900.0,900.0,900.0,0],["2025-08-14",900.0,900.0,900.0,900.0,0],["2025-08-15",1000.0,1000.0,900.0,900.0,13100],["2025-08-18",900.0,900.0,900.0,900.0,0],["2025-08-19",900.0,900.0,900.0,900.0,0],["2025-08-20",900.0,900.0,900.0,900.0,0],["2025-08-21",900.0,900.0,900.0,900.0,0],["2025-08-22",900.0,1000.0,900.0,1000.0,3400],["2025-08-25",1000.0,1000.0,1000.0,1000.0,0],["2025-08-26",1000.0,1000.0,1000.0,1000.0,0],["2025-08-27",1000.0,1000.0,1000.0,1000.0,0],["2025-08-28",1000.0,1000.0,1000.0,1000.0,0],["2025-08-29",900.0,1000.0,900.0,1000.0,200],["2025-09-03",1000.0,1000.0,1000.0,1000.0,0],["2025-09-04",1000.0,1000.0,1000.0,1000.0,0],["2025-09-05",900.0,900.0,900.0,900.0,28100],["2025-09-08",900.0,900.0,900.0,900.0,0],["2025-09-09",900.0,900.0,900.0,900.0,0],["2025-09-10",900.0,900.0,900.0,900.0,0],["2025-09-11",900.0,900.0,900.0,900.0,0],["2025-09-12",1000.0,1000.0,900.0,900.0,5400],["2025-09-15",900.0,900.0,900.0,900.0,0],["2025-09-16",900.0,900.0,900.0,900.0,0],["2025-09-17",900.0,900.0,900.0,900.0,0],["2025-09-18",900.0,900.0,900.0,900.0,0],["2025-09-19",900.0,900.0,900.0,900.0,13200],["2025-09-22",900.0,900.0,900.0,900.0,0],["2025-09-23",900.0,900.0,900.0,900.0,0],["2025-09-24",900.0,900.0,900.0,900.0,0],["2025-09-25",900.0,900.0,900.0,900.0,0],["2025-09-26",900.0,900.0,900.0,900.0,2000],["2025-09-29",900.0,900.0,900.0,900.0,0],["2025-09-30",900.0,900.0,900.0,900.0,0],["2025-10-01",900.0,900.0,900.0,900.0,0],["2025-10-02",900.0,900.0,900.0,900.0,0],["2025-10-03",800.0,900.0,800.0,900.0,2500],["2025-10-06",900.0,900.0,900.0,900.0,0],["2025-10-07",900.0,900.0,900.0,900.0,0],["2025-10-08",900.0,900.0,900.0,900.0,0],["2025-10-09",900.0,900.0,900.0,900.0,0],["2025-10-10",800.0,900.0,800.0,800.0,5900],["2025-10-13",900.0,900.0,900.0,900.0,0],["2025-10-14",900.0,900.0,900.0,900.0,0],["2025-10-15",900.0,900.0,900.0,900.0,0],["2025-10-16",900.0,900.0,900.0,900.0,0],["2025-10-17",900.0,900.0,800.0,800.0,65900],["2025-10-20",800.0,800.0,800.0,800.0,0],["2025-10-21",800.0,800.0,800.0,800.0,0],["2025-10-22",800.0,800.0,800.0,800.0,0],["2025-10-23",800.0,800.0,800.0,800.0,0],["2025-10-24",800.0,800.0,800.0,800.0,2700],["2025-10-27",800.0,800.0,800.0,800.0,0],["2025-10-28",800.0,800.0,800.0,800.0,0],["2025-10-29",800.0,800.0,800.0,800.0,0],["2025-10-30",800.0,800.0,800.0,800.0,0],["2025-10-31",800.0,800.0,800.0,800.0,10300],["2025-11-03",800.0,800.0,800.0,800.0,0],["2025-11-04",800.0,800.0,800.0,800.0,0],["2025-11-05",800.0,800.0,800.0,800.0,0],["2025-11-06",800.0,800.0,800.0,800.0,0],["2025-11-07",700.0,800.0,700.0,800.0,400],["2025-11-10",800.0,800.0,800.0,800.0,0],["2025-11-11",800.0,800.0,800.0,800.0,0],["2025-11-12",800.0,800.0,800.0,800.0,0],["2025-11-13",800.0,800.0,800.0,800.0,0],["2025-11-14",800.0,800.0,800.0,800.0,0],["2025-11-17",800.0,800.0,800.0,800.0,0],["2025-11-18",800.0,800.0,800.0,800.0,0],["2025-11-19",800.0,800.0,800.0,800.0,0],["2025-11-20",800.0,800.0,800.0,800.0,0],["2025-11-21",800.0,800.0,800.0,800.0,400],["2025-11-24",800.0,800.0,800.0,800.0,0],["2025-11-25",800.0,800.0,800.0,800.0,0],["2025-11-26",800.0,800.0,800.0,800.0,0],["2025-11-27",800.0,800.0,800.0,800.0,0],["2025-11-28",800.0,800.0,800.0,800.0,6300],["2025-12-01",800.0,800.0,800.0,800.0,0],["2025-12-02",800.0,800.0,800.0,800.0,0],["2025-12-03",800.0,800.0,800.0,800.0,0],["2025-12-04",800.0,800.0,800.0,800.0,0],["2025-12-05",700.0,800.0,700.0,800.0,3500],["2025-12-08",700.0,700.0,700.0,700.0,0],["2025-12-09",700.0,700.0,700.0,700.0,0],["2025-12-10",700.0,700.0,700.0,700.0,0],["2025-12-11",700.0,700.0,700.0,700.0,0],["2025-12-12",700.0,700.0,700.0,700.0,0],["2025-12-15",700.0,700.0,700.0,700.0,0],["2025-12-16",700.0,700.0,700.0,700.0,0],["2025-12-17",700.0,700.0,700.0,700.0,0],["2025-12-18",700.0,700.0,700.0,700.0,0],["2025-12-19",700.0,700.0,700.0,700.0,11000],["2025-12-22",700.0,700.0,700.0,700.0,0],["2025-12-23",700.0,700.0,700.0,700.0,0],["2025-12-24",700.0,700.0,700.0,700.0,0],["2025-12-25",700.0,700.0,700.0,700.0,0],["2025-12-26",700.0,700.0,700.0,700.0,300],["2025-12-29",700.0,700.0,700.0,700.0,0],["2025-12-30",700.0,700.0,700.0,700.0,0],["2025-12-31",700.0,700.0,700.0,700.0,0],["2026-01-05",700.0,700.0,700.0,700.0,0],["2026-01-06",700.0,700.0,700.0,700.0,0],["2026-01-07",700.0,700.0,700.0,700.0,0],["2026-01-08",700.0,700.0,700.0,700.0,0],["2026-01-09",700.0,700.0,700.0,700.0,1300],["2026-01-12",700.0,700.0,700.0,700.0,0],["2026-01-13",700.0,700.0,700.0,700.0,0],["2026-01-14",700.0,700.0,700.0,700.0,0],["2026-01-15",700.0,700.0,700.0,700.0,0],["2026-01-16",700.0,800.0,700.0,800.0,28200],["2026-01-19",800.0,800.0,800.0,800.0,0],["2026-01-20",800.0,800.0,800.0,800.0,0],["2026-01-21",800.0,800.0,800.0,800.0,0],["2026-01-22",800.0,800.0,800.0,800.0,0],["2026-01-23",900.0,900.0,700.0,900.0,11500],["2026-01-26",700.0,700.0,700.0,700.0,0],["2026-01-27",700.0,700.0,700.0,700.0,0],["2026-01-28",700.0,700.0,700.0,700.0,0],["2026-01-29",700.0,700.0,700.0,700.0,0],["2026-01-30",700.0,800.0,700.0,800.0,7900],["2026-02-02",800.0,800.0,800.0,800.0,0],["2026-02-03",800.0,800.0,800.0,800.0,0],["2026-02-04",800.0,800.0,800.0,800.0,0],["2026-02-05",800.0,800.0,800.0,800.0,0],["2026-02-06",800.0,800.0,800.0,800.0,3800],["2026-02-09",800.0,800.0,800.0,800.0,0],["2026-02-10",800.0,800.0,800.0,800.0,0],["2026-02-11",800.0,800.0,800.0,800.0,0],["2026-02-12",800.0,800.0,800.0,800.0,0],["2026-02-13",800.0,800.0,800.0,800.0,0],["2026-02-23",800.0,800.0,800.0,800.0,0],["2026-02-24",800.0,800.0,800.0,800.0,0],["2026-02-25",800.0,800.0,800.0,800.0,0],["2026-02-26",800.0,800.0,800.0,800.0,0],["2026-02-27",900.0,900.0,800.0,900.0,10700],["2026-03-02",800.0,800.0,800.0,800.0,0],["2026-03-03",800.0,800.0,800.0,800.0,0],["2026-03-04",800.0,800.0,800.0,800.0,0],["2026-03-05",800.0,800.0,800.0,800.0,0],["2026-03-06",800.0,900.0,800.0,900.0,900],["2026-03-09",900.0,900.0,900.0,900.0,0],["2026-03-10",900.0,900.0,900.0,900.0,0],["2026-03-11",900.0,900.0,900.0,900.0,0],["2026-03-12",900.0,900.0,900.0,900.0,0],["2026-03-13",800.0,900.0,800.0,800.0,13900],["2026-03-16",800.0,800.0,800.0,800.0,0],["2026-03-17",800.0,800.0,800.0,800.0,0],["2026-03-18",800.0,800.0,800.0,800.0,0],["2026-03-19",800.0,800.0,800.0,800.0,0],["2026-03-20",700.0,700.0,700.0,700.0,8600],["2026-03-23",700.0,700.0,700.0,700.0,0],["2026-03-24",700.0,700.0,700.0,700.0,0],["2026-03-25",700.0,700.0,700.0,700.0,0],["2026-03-26",700.0,700.0,700.0,700.0,0],["2026-03-27",700.0,700.0,600.0,700.0,13700],["2026-03-30",700.0,700.0,700.0,700.0,0],["2026-03-31",700.0,700.0,700.0,700.0,0],["2026-04-01",700.0,700.0,700.0,700.0,0],["2026-04-02",700.0,700.0,700.0,700.0,0],["2026-04-03",700.0,700.0,600.0,600.0,3600],["2026-04-06",700.0,700.0,700.0,700.0,0],["2026-04-07",700.0,700.0,700.0,700.0,0],["2026-04-08",700.0,700.0,700.0,700.0,0],["2026-04-09",700.0,700.0,700.0,700.0,0],["2026-04-10",700.0,800.0,700.0,800.0,17100],["2026-04-13",700.0,700.0,700.0,700.0,0],["2026-04-14",700.0,700.0,700.0,700.0,0],["2026-04-15",700.0,700.0,700.0,700.0,0],["2026-04-16",700.0,700.0,700.0,700.0,0],["2026-04-17",700.0,800.0,700.0,800.0,2900],["2026-04-20",800.0,800.0,800.0,800.0,0],["2026-04-21",800.0,800.0,800.0,800.0,0],["2026-04-22",800.0,800.0,800.0,800.0,0],["2026-04-23",800.0,800.0,800.0,800.0,0],["2026-04-24",700.0,700.0,700.0,700.0,2000],["2026-04-28",700.0,700.0,700.0,700.0,0],["2026-04-29",700.0,700.0,700.0,700.0,0],["2026-05-04",700.0,700.0,700.0,700.0,0],["2026-05-05",700.0,700.0,700.0,700.0,0],["2026-05-06",700.0,700.0,700.0,700.0,0],["2026-05-07",700.0,700.0,700.0,700.0,0],["2026-05-08",700.0,700.0,700.0,700.0,100],["2026-05-11",700.0,700.0,700.0,700.0,0],["2026-05-12",700.0,700.0,700.0,700.0,0],["2026-05-13",700.0,700.0,700.0,700.0,0],["2026-05-14",700.0,700.0,700.0,700.0,0],["2026-05-15",700.0,700.0,700.0,700.0,1900],["2026-05-18",700.0,700.0,700.0,700.0,0],["2026-05-19",700.0,700.0,700.0,700.0,0],["2026-05-20",700.0,700.0,700.0,700.0,0],["2026-05-21",700.0,700.0,700.0,700.0,0],["2026-05-22",700.0,700.0,700.0,700.0,10100],["2026-05-25",700.0,700.0,700.0,700.0,0],["2026-05-26",700.0,700.0,700.0,700.0,0],["2026-05-27",700.0,700.0,700.0,700.0,0],["2026-05-28",700.0,700.0,700.0,700.0,0],["2026-05-29",700.0,700.0,700.0,700.0,3300],["2026-06-01",700.0,700.0,700.0,700.0,0],["2026-06-02",700.0,700.0,700.0,700.0,0],["2026-06-03",700.0,700.0,700.0,700.0,0],["2026-06-04",700.0,700.0,700.0,700.0,0],["2026-06-05",700.0,700.0,700.0,700.0,0],["2026-06-08",700.0,700.0,700.0,700.0,0],["2026-06-09",700.0,700.0,700.0,700.0,0],["2026-06-10",700.0,700.0,700.0,700.0,0],["2026-06-11",700.0,700.0,700.0,700.0,0],["2026-06-12",800.0,800.0,800.0,800.0,3600],["2026-06-15",800.0,800.0,800.0,800.0,0],["2026-06-16",800.0,800.0,800.0,800.0,0],["2026-06-17",800.0,800.0,800.0,800.0,0],["2026-06-18",800.0,800.0,800.0,800.0,0],["2026-06-19",800.0,800.0,800.0,800.0,400],["2026-06-22",800.0,800.0,800.0,800.0,0],["2026-06-23",800.0,800.0,800.0,800.0,0],["2026-06-24",800.0,800.0,800.0,800.0,0],["2026-06-25",800.0,800.0,800.0,800.0,0],["2026-06-26",800.0,900.0,800.0,900.0,2000],["2026-06-29",900.0,900.0,900.0,900.0,0],["2026-06-30",900.0,900.0,900.0,900.0,0],["2026-07-01",900.0,900.0,900.0,900.0,0],["2026-07-02",900.0,900.0,900.0,900.0,0],["2026-07-03",800.0,900.0,800.0,900.0,1600],["2026-07-06",800.0,800.0,800.0,800.0,0],["2026-07-07",800.0,800.0,800.0,800.0,0],["2026-07-08",800.0,800.0,800.0,800.0,0],["2026-07-09",800.0,800.0,800.0,800.0,0],["2026-07-10",800.0,800.0,700.0,700.0,44000],["2026-07-13",800.0,800.0,800.0,800.0,0],["2026-07-14",800.0,800.0,800.0,800.0,0],["2026-07-15",800.0,800.0,800.0,800.0,0],["2026-07-16",800.0,800.0,800.0,800.0,0],["2026-07-17",800.0,800.0,800.0,800.0,200],["2026-07-20",800.0,800.0,800.0,800.0,0],["2026-07-21",800.0,800.0,800.0,800.0,0],["2026-07-22",800.0,800.0,800.0,800.0,0],["2026-07-23",800.0,800.0,800.0,800.0,0],["2026-07-24",700.0,700.0,700.0,700.0,1000],["2026-07-27",700.0,700.0,700.0,700.0,0],["2026-07-28",700.0,700.0,700.0,700.0,0],["2026-07-29",700.0,700.0,700.0,700.0,0],["2026-07-30",700.0,700.0,700.0,700.0,0],["2026-07-31",800.0,800.0,700.0,800.0,2100],["2026-08-03",800.0,800.0,800.0,800.0,0],["2026-08-04",800.0,800.0,800.0,800.0,0],["2026-08-05",800.0,800.0,800.0,800.0,0],["2026-08-06",800.0,800.0,800.0,800.0,0],["2026-08-07",700.0,700.0,700.0,700.0,4000],["2026-08-10",700.0,700.0,700.0,700.0,0],["2026-08-11",700.0,700.0,700.0,700.0,0],["2026-08-12",700.0,700.0,700.0,700.0,0],["2026-08-13",700.0,700.0,700.0,700.0,0],["2026-08-14",600.0,600.0,600.0,600.0,100],["2026-08-17",600.0,600.0,600.0,600.0,0],["2026-08-18",600.0,600.0,600.0,600.0,0],["2026-08-19",600.0,600.0,600.0,600.0,0],["2026-08-20",600.0,600.0,600.0,600.0,0],["2026-08-21",700.0,700.0,600.0,700.0,19000],["2026-08-24",600.0,600.0,600.0,600.0,0],["2026-08-25",600.0,600.0,600.0,600.0,0],["2026-08-26",600.0,600.0,600.0,600.0,0],["2026-08-27",600.0,600.0,600.0,600.0,0],["2026-08-28",600.0,600.0,600.0,600.0,500],["2026-09-03",600.0,600.0,600.0,600.0,0],["2026-09-04",600.0,600.0,600.0,600.0,1000],["2026-09-07",600.0,600.0,600.0,600.0,0],["2026-09-08",600.0,600.0,600.0,600.0,0],["2026-09-09",600.0,600.0,600.0,600.0,0],["2026-09-10",600.0,600.0,600.0,600.0,0],["2026-09-11",600.0,700.0,600.0,700.0,30600],["2026-09-14",700.0,700.0,700.0,700.0,0],["2026-09-15",700.0,700.0,700.0,700.0,0],["2026-09-16",700.0,700.0,700.0,700.0,0],["2026-09-17",700.0,700.0,700.0,700.0,0],["2026-09-18",700.0,700.0,700.0,700.0,0],["2026-09-21",700.0,700.0,700.0,700.0,0],["2026-09-22",700.0,700.0,700.0,700.0,0],["2026-09-23",700.0,700.0,700.0,700.0,0],["2026-09-24",700.0,700.0,700.0,700.0,0],["2026-09-25",600.0,600.0,600.0,600.0,1900],["2026-09-28",600.0,600.0,600.0,600.0,0],["2026-09-29",600.0,600.0,600.0,600.0,0],["2026-09-30",600.0,600.0,600.0,600.0,0],["2026-10-01",600.0,600.0,600.0,600.0,0],["2026-10-02",600.0,600.0,600.0,600.0,100],["2026-10-05",600.0,600.0,600.0,600.0,0],["2026-10-06",600.0,600.0,600.0,600.0,0],["2026-10-07",600.0,600.0,600.0,600.0,0],["2026-10-08",600.0,600.0,600.0,600.0,0],["2026-10-09",600.0,600.0,600.0,600.0,0],["2026-10-12",600.0,600.0,600.0,600.0,0]]}