{"sym":"VE1","index":false,"bars":[["2008-09-04",35000.0,35000.0,14000.0,19000.0,160600],["2008-09-05",17400.0,17400.0,17400.0,17400.0,85600],["2008-09-08",18600.0,18600.0,18600.0,18600.0,59500],["2008-09-09",19900.0,19900.0,19800.0,19900.0,137800],["2008-09-10",21200.0,21200.0,18600.0,18700.0,129800],["2008-09-11",19100.0,19100.0,19100.0,19100.0,4600],["2008-09-12",17800.0,17800.0,17800.0,17800.0,400],["2008-09-15",16600.0,16600.0,16600.0,16600.0,37800],["2008-09-16",15500.0,15500.0,15500.0,15500.0,1200],["2008-09-17",14500.0,14500.0,14500.0,14500.0,2000],["2008-09-18",13500.0,13500.0,13500.0,13500.0,500],["2008-09-19",12600.0,14400.0,12600.0,14400.0,60400],["2008-09-22",14600.0,14600.0,14600.0,14600.0,14300],["2008-09-23",15000.0,15000.0,13600.0,13700.0,27900],["2008-09-24",12900.0,13000.0,12900.0,12900.0,18400],["2008-09-25",13000.0,13000.0,12000.0,13000.0,25600],["2008-09-26",13400.0,13400.0,12700.0,13300.0,10700],["2008-09-29",13600.0,13600.0,12300.0,12300.0,15000],["2008-09-30",12000.0,12000.0,11800.0,11800.0,7800],["2008-10-01",11100.0,12000.0,11100.0,11600.0,11700],["2008-10-02",11500.0,12400.0,11000.0,12400.0,14200],["2008-10-03",13000.0,13000.0,12200.0,13000.0,36700],["2008-10-06",13500.0,13800.0,12000.0,13000.0,9600],["2008-10-07",11600.0,11600.0,11600.0,11600.0,8300],["2008-10-08",10900.0,11500.0,10800.0,10800.0,39100],["2008-10-09",10200.0,11500.0,10200.0,10900.0,34500],["2008-10-10",10300.0,10300.0,9800.0,10200.0,15400],["2008-10-13",10000.0,10000.0,9300.0,10000.0,20600],["2008-10-14",10000.0,10000.0,10000.0,10000.0,400],["2008-10-15",10700.0,10700.0,10100.0,10500.0,26700],["2008-10-16",10500.0,10500.0,9900.0,10000.0,11100],["2008-10-17",10500.0,10500.0,10100.0,10100.0,8200],["2008-10-20",10200.0,10200.0,9600.0,10000.0,1900],["2008-10-21",9800.0,10000.0,9700.0,9700.0,3900],["2008-10-22",9500.0,9700.0,9400.0,9400.0,7700],["2008-10-23",9600.0,9600.0,8900.0,8900.0,12500],["2008-10-24",9000.0,9200.0,9000.0,9200.0,3100],["2008-10-27",8400.0,8600.0,8400.0,8400.0,4200],["2008-10-28",7900.0,8200.0,7900.0,8200.0,4600],["2008-10-29",8400.0,8400.0,8300.0,8300.0,8700],["2008-10-30",7900.0,8200.0,7900.0,7900.0,10800],["2008-10-31",7700.0,8000.0,7500.0,7800.0,10300],["2008-11-03",7800.0,8000.0,7800.0,8000.0,11600],["2008-11-04",8000.0,8400.0,7900.0,8400.0,4400],["2008-11-05",8600.0,8700.0,8600.0,8700.0,8300],["2008-11-06",8100.0,8700.0,8100.0,8100.0,7700],["2008-11-07",7900.0,7900.0,7700.0,7700.0,4100],["2008-11-10",7700.0,7700.0,7600.0,7700.0,5000],["2008-11-11",8200.0,8200.0,7200.0,7200.0,6500],["2008-11-12",7800.0,7800.0,7800.0,7800.0,2300],["2008-11-13",7500.0,7800.0,7500.0,7800.0,3300],["2008-11-14",8200.0,8200.0,7800.0,8000.0,9100],["2008-11-17",7600.0,7600.0,7600.0,7600.0,1200],["2008-11-18",7200.0,8000.0,7200.0,7600.0,2600],["2008-11-19",7200.0,7800.0,7200.0,7800.0,2200],["2008-11-20",7800.0,7800.0,7200.0,7300.0,3300],["2008-11-21",7000.0,7000.0,6900.0,7000.0,1800],["2008-11-24",7100.0,7300.0,7100.0,7300.0,300],["2008-11-25",7600.0,7600.0,7000.0,7000.0,3100],["2008-11-26",7600.0,7600.0,7100.0,7100.0,2900],["2008-11-27",7400.0,7400.0,6800.0,7200.0,1300],["2008-11-28",7400.0,7500.0,7400.0,7500.0,4600],["2008-12-01",7200.0,7200.0,7200.0,7200.0,100],["2008-12-02",7700.0,7700.0,6700.0,6800.0,5100],["2008-12-03",6800.0,7200.0,6800.0,6800.0,6600],["2008-12-04",6600.0,6600.0,6600.0,6600.0,2000],["2008-12-05",6900.0,6900.0,6200.0,6200.0,400],["2008-12-08",6100.0,6100.0,6100.0,6100.0,900],["2008-12-09",6100.0,6100.0,5800.0,5800.0,6600],["2008-12-10",5700.0,6000.0,5700.0,6000.0,2400],["2008-12-11",6200.0,6200.0,5500.0,5800.0,6900],["2008-12-12",6000.0,6000.0,6000.0,6000.0,3300],["2008-12-15",6400.0,6400.0,6000.0,6300.0,300],["2008-12-16",6400.0,6400.0,5800.0,5800.0,900],["2008-12-17",6000.0,6300.0,6000.0,6300.0,1100],["2008-12-18",6200.0,6200.0,5800.0,5800.0,700],["2008-12-19",6100.0,6100.0,5700.0,5700.0,700],["2008-12-22",6200.0,6200.0,6200.0,6200.0,300],["2008-12-23",6200.0,6200.0,6200.0,6200.0,0],["2008-12-24",6600.0,6600.0,6200.0,6300.0,700],["2008-12-25",6300.0,6300.0,6300.0,6300.0,0],["2008-12-26",6400.0,6500.0,6400.0,6500.0,1100],["2008-12-29",6000.0,6000.0,6000.0,6000.0,8000],["2008-12-30",6400.0,6400.0,6400.0,6400.0,10000],["2008-12-31",6800.0,6800.0,6600.0,6700.0,4100],["2009-01-02",7000.0,7000.0,6700.0,6700.0,1400],["2009-01-05",7000.0,7000.0,6700.0,6700.0,1700],["2009-01-06",6500.0,6800.0,6400.0,6500.0,4100],["2009-01-07",6800.0,6800.0,6500.0,6500.0,8200],["2009-01-08",6300.0,6600.0,6300.0,6600.0,3300],["2009-01-09",6600.0,6600.0,6500.0,6500.0,1500],["2009-01-12",6200.0,6600.0,6200.0,6200.0,300],["2009-01-13",6500.0,6500.0,6100.0,6100.0,1300],["2009-01-14",6400.0,6500.0,6300.0,6300.0,3200],["2009-01-15",6200.0,6200.0,6200.0,6200.0,1200],["2009-01-16",5900.0,6200.0,5900.0,6200.0,600],["2009-01-19",5800.0,6000.0,5800.0,6000.0,2000],["2009-01-20",6200.0,6200.0,6000.0,6200.0,300],["2009-01-21",6100.0,6200.0,6100.0,6200.0,2700],["2009-01-22",6100.0,6200.0,6100.0,6200.0,1200],["2009-01-23",6300.0,6400.0,6200.0,6400.0,4300],["2009-02-02",6200.0,6200.0,6200.0,6200.0,1000],["2009-02-03",6400.0,6400.0,6000.0,6000.0,1100],["2009-02-04",6400.0,6400.0,6400.0,6400.0,100],["2009-02-05",6400.0,6400.0,6400.0,6400.0,0],["2009-02-06",6800.0,6800.0,6400.0,6400.0,800],["2009-02-09",6800.0,6800.0,6100.0,6500.0,1000],["2009-02-10",6100.0,6100.0,6000.0,6000.0,1400],["2009-02-11",6400.0,6400.0,5600.0,5600.0,500],["2009-02-12",6200.0,6200.0,6100.0,6100.0,200],["2009-02-13",6100.0,6100.0,5900.0,5900.0,2100],["2009-02-16",6000.0,6000.0,6000.0,6000.0,0],["2009-02-17",5600.0,5600.0,5600.0,5600.0,2100],["2009-02-18",5600.0,5800.0,5600.0,5600.0,9400],["2009-02-19",5500.0,5500.0,5500.0,5500.0,500],["2009-02-20",5300.0,5700.0,5300.0,5700.0,600],["2009-02-23",5600.0,5600.0,5100.0,5100.0,2800],["2009-02-24",5400.0,5400.0,4800.0,5100.0,2000],["2009-02-25",5100.0,5100.0,4700.0,5100.0,3000],["2009-02-26",5000.0,5000.0,4600.0,4900.0,1400],["2009-02-27",5000.0,5000.0,5000.0,5000.0,100],["2009-03-02",5200.0,5200.0,4700.0,4700.0,3000],["2009-03-03",5100.0,5100.0,4500.0,4600.0,1700],["2009-03-04",4900.0,4900.0,4600.0,4700.0,700],["2009-03-05",5000.0,5000.0,4900.0,4900.0,300],["2009-03-06",4900.0,5000.0,4600.0,4800.0,6600],["2009-03-09",4500.0,5000.0,4500.0,5000.0,5400],["2009-03-10",4500.0,5100.0,4500.0,5100.0,8300],["2009-03-11",4700.0,5300.0,4700.0,5300.0,5400],["2009-03-12",5100.0,5100.0,4900.0,4900.0,6600],["2009-03-13",5000.0,5000.0,4900.0,4900.0,1800],["2009-03-16",4600.0,5200.0,4600.0,4900.0,2700],["2009-03-17",5200.0,5200.0,4800.0,5000.0,12700],["2009-03-18",5100.0,5300.0,5100.0,5300.0,16200],["2009-03-19",5300.0,5500.0,5300.0,5300.0,7200],["2009-03-20",5700.0,5700.0,5200.0,5200.0,1900],["2009-03-23",5700.0,5700.0,5100.0,5200.0,4000],["2009-03-24",5300.0,5300.0,5000.0,5000.0,18900],["2009-03-25",5300.0,5400.0,4800.0,5200.0,8100],["2009-03-26",5300.0,5300.0,5000.0,5100.0,1600],["2009-03-27",4800.0,5100.0,4800.0,5000.0,5700],["2009-03-30",4700.0,5100.0,4700.0,5000.0,22800],["2009-03-31",4600.0,5200.0,4600.0,5100.0,12500],["2009-04-01",5000.0,5200.0,5000.0,5200.0,13300],["2009-04-02",5500.0,5500.0,5400.0,5500.0,25900],["2009-04-03",5800.0,5800.0,5700.0,5800.0,41700],["2009-04-07",6200.0,6200.0,5700.0,6000.0,20500],["2009-04-08",6400.0,6400.0,5600.0,5600.0,6100],["2009-04-09",5800.0,5800.0,5500.0,5700.0,37000],["2009-04-10",5600.0,5900.0,5600.0,5900.0,19800],["2009-04-13",6300.0,6300.0,6300.0,6300.0,8200],["2009-04-14",6700.0,6700.0,6100.0,6600.0,33900],["2009-04-15",6600.0,6600.0,6000.0,6000.0,26200],["2009-04-16",6000.0,6200.0,5800.0,6100.0,10600],["2009-04-17",6200.0,6300.0,5600.0,5900.0,24100],["2009-04-20",5500.0,5800.0,5500.0,5500.0,13900],["2009-04-21",5500.0,5500.0,5300.0,5500.0,13900],["2009-04-22",5300.0,5700.0,5300.0,5700.0,6800],["2009-04-23",6000.0,6000.0,5600.0,5600.0,4900],["2009-04-24",6000.0,6000.0,5700.0,5800.0,2600],["2009-04-27",5500.0,5500.0,5400.0,5500.0,6900],["2009-04-28",5200.0,5400.0,5200.0,5400.0,6600],["2009-04-29",5600.0,5600.0,5500.0,5600.0,15200],["2009-05-04",5900.0,5900.0,5900.0,5900.0,56800],["2009-05-05",6300.0,6300.0,6000.0,6300.0,42700],["2009-05-06",6300.0,6300.0,5900.0,5900.0,23100],["2009-05-07",6000.0,6400.0,6000.0,6300.0,42300],["2009-05-08",6200.0,6600.0,6000.0,6600.0,48200],["2009-05-11",6200.0,6300.0,6200.0,6200.0,7200],["2009-05-12",6400.0,6700.0,6200.0,6700.0,69000],["2009-05-13",6800.0,6900.0,6600.0,6900.0,13500],["2009-05-14",6400.0,6900.0,6400.0,6900.0,24200],["2009-05-15",6900.0,7200.0,6400.0,7100.0,109700],["2009-05-18",7200.0,7200.0,7100.0,7200.0,44000],["2009-05-19",7700.0,7700.0,7700.0,7700.0,2200],["2009-05-20",8200.0,8200.0,8200.0,8200.0,26100],["2009-05-21",8700.0,8700.0,8500.0,8700.0,84400],["2009-05-22",9000.0,9300.0,8300.0,8900.0,79800],["2009-05-25",8900.0,9500.0,8900.0,9500.0,62100],["2009-05-26",9900.0,10000.0,9900.0,10000.0,24400],["2009-05-27",10700.0,10700.0,10700.0,10700.0,13800],["2009-05-28",11300.0,11400.0,10600.0,11400.0,158700],["2009-05-29",12000.0,12000.0,10600.0,10800.0,67300],["2009-06-01",11000.0,11500.0,10500.0,11400.0,71600],["2009-06-02",11600.0,11600.0,11000.0,11300.0,54600],["2009-06-03",11500.0,11500.0,11000.0,11100.0,34100],["2009-06-04",11200.0,11900.0,11000.0,11900.0,127400],["2009-06-05",12400.0,12400.0,12300.0,12400.0,60500],["2009-06-08",13200.0,13200.0,13200.0,13200.0,17400],["2009-06-09",14100.0,14100.0,13500.0,13800.0,92800],["2009-06-10",14200.0,14200.0,12900.0,12900.0,78600],["2009-06-11",12200.0,13700.0,12100.0,13700.0,53900],["2009-06-12",14000.0,14000.0,13200.0,13200.0,74600],["2009-06-15",13100.0,13100.0,12700.0,12700.0,21400],["2009-06-16",12000.0,12000.0,12000.0,12000.0,4800],["2009-06-17",11200.0,12000.0,11200.0,12000.0,30900],["2009-06-18",11700.0,12000.0,11700.0,12000.0,26900],["2009-06-19",12600.0,12800.0,11900.0,11900.0,14500],["2009-06-22",12500.0,12500.0,11500.0,11500.0,1200],["2009-06-23",10900.0,10900.0,10900.0,10900.0,12200],["2009-06-24",11000.0,11600.0,10200.0,11300.0,19400],["2009-06-25",11900.0,11900.0,10900.0,10900.0,4300],["2009-06-26",10600.0,10800.0,10200.0,10500.0,6400],["2009-06-29",9600.0,10300.0,9600.0,10300.0,8500],["2009-06-30",10500.0,10800.0,9600.0,10000.0,14500],["2009-07-01",9600.0,9700.0,9600.0,9700.0,3900],["2009-07-02",9500.0,10000.0,9500.0,9900.0,4700],["2009-07-03",10000.0,10000.0,9700.0,9900.0,2300],["2009-07-06",10400.0,10400.0,10000.0,10400.0,21800],["2009-07-07",11100.0,11100.0,9800.0,10200.0,4600],["2009-07-08",10000.0,10200.0,10000.0,10200.0,4500],["2009-07-09",10100.0,10400.0,10100.0,10100.0,2600],["2009-07-10",10000.0,10000.0,9500.0,9500.0,7800],["2009-07-13",10000.0,10000.0,9300.0,9400.0,7400],["2009-07-14",9000.0,9400.0,8800.0,9100.0,9200],["2009-07-15",9500.0,9500.0,8900.0,9500.0,10000],["2009-07-16",9900.0,9900.0,9500.0,9600.0,2800],["2009-07-17",10100.0,10100.0,9400.0,9600.0,3800],["2009-07-20",9700.0,9700.0,9000.0,9200.0,8600],["2009-07-21",9800.0,9800.0,9000.0,9500.0,5900],["2009-07-22",9800.0,9800.0,9800.0,9800.0,100],["2009-07-23",10200.0,10200.0,9200.0,9800.0,10100],["2009-07-24",10200.0,10200.0,10000.0,10200.0,25500],["2009-07-27",10800.0,10800.0,10000.0,10200.0,20200],["2009-07-28",10200.0,10400.0,9800.0,10000.0,6400],["2009-07-29",10100.0,10100.0,9700.0,9700.0,9600],["2009-07-30",9500.0,9500.0,9200.0,9500.0,12000],["2009-07-31",9700.0,9700.0,9300.0,9400.0,5300],["2009-08-03",9400.0,9600.0,9000.0,9000.0,3600],["2009-08-04",9200.0,9500.0,9200.0,9200.0,16800],["2009-08-05",9200.0,9300.0,9100.0,9100.0,7300],["2009-08-06",8900.0,9200.0,8900.0,9100.0,11600],["2009-08-07",9200.0,9200.0,9100.0,9200.0,5600],["2009-08-10",9200.0,9300.0,9200.0,9300.0,6500],["2009-08-11",9300.0,9500.0,9200.0,9400.0,14800],["2009-08-12",9400.0,9500.0,9200.0,9400.0,3300],["2009-08-13",9500.0,9500.0,9100.0,9200.0,11800],["2009-08-14",9500.0,9500.0,9000.0,9100.0,10500],["2009-08-17",9500.0,9800.0,9400.0,9500.0,29200],["2009-08-18",9100.0,9600.0,9100.0,9300.0,9300],["2009-08-19",9700.0,9800.0,9600.0,9700.0,37400],["2009-08-20",9700.0,10300.0,9700.0,10300.0,69200],["2009-08-21",10800.0,10800.0,10500.0,10700.0,70800],["2009-08-24",11300.0,11400.0,11200.0,11300.0,31400],["2009-08-25",11600.0,11600.0,10600.0,10700.0,32700],["2009-08-26",11000.0,11000.0,10300.0,10400.0,19000],["2009-08-27",10600.0,11300.0,10200.0,11000.0,50200],["2009-08-28",11500.0,11600.0,11400.0,11600.0,115300],["2009-08-31",12400.0,12400.0,12300.0,12400.0,129500],["2009-09-01",13200.0,13200.0,12400.0,12800.0,80100],["2009-09-03",12100.0,12400.0,12000.0,12000.0,33800],["2009-09-04",11900.0,11900.0,11300.0,11300.0,75600],["2009-09-07",10800.0,11000.0,10700.0,11000.0,30500],["2009-09-08",11000.0,11600.0,11000.0,11600.0,36000],["2009-09-09",12400.0,12400.0,11600.0,11800.0,14800],["2009-09-10",11400.0,11900.0,11300.0,11700.0,21600],["2009-09-11",11800.0,11800.0,11300.0,11500.0,14400],["2009-09-14",12100.0,12100.0,11000.0,11700.0,21100],["2009-09-15",11500.0,11500.0,11300.0,11500.0,28400],["2009-09-16",11400.0,11800.0,11400.0,11500.0,31800],["2009-09-17",11500.0,11500.0,11200.0,11300.0,12600],["2009-09-18",11300.0,11400.0,11200.0,11400.0,18300],["2009-09-21",11800.0,12100.0,11600.0,12100.0,164100],["2009-09-22",12000.0,12500.0,12000.0,12100.0,84100],["2009-09-23",12100.0,12700.0,12100.0,12100.0,61000],["2009-09-24",12000.0,12400.0,11800.0,11800.0,11800],["2009-09-25",11500.0,12000.0,11400.0,11800.0,13300],["2009-09-28",12000.0,12000.0,11200.0,11600.0,9200],["2009-09-29",12000.0,12000.0,11100.0,11400.0,29700],["2009-09-30",11300.0,11500.0,11000.0,11500.0,39000],["2009-10-01",11300.0,11500.0,11000.0,11100.0,13200],["2009-10-02",11200.0,11200.0,10500.0,10500.0,37800],["2009-10-05",10300.0,10600.0,10300.0,10600.0,17700],["2009-10-06",10500.0,11100.0,10500.0,10900.0,24900],["2009-10-07",11400.0,11400.0,11300.0,11400.0,15700],["2009-10-08",12100.0,12100.0,11400.0,12000.0,65400],["2009-10-09",12500.0,12500.0,11500.0,11800.0,31900],["2009-10-12",12000.0,12700.0,12000.0,12700.0,224600],["2009-10-13",13400.0,13400.0,13100.0,13400.0,180500],["2009-10-14",14300.0,14300.0,14300.0,14300.0,73200],["2009-10-15",15300.0,15300.0,15300.0,15300.0,150700],["2009-10-16",16300.0,16300.0,15800.0,16300.0,514400],["2009-10-19",17400.0,17400.0,16300.0,17400.0,212600],["2009-10-20",18600.0,18600.0,18400.0,18600.0,212500],["2009-10-21",19800.0,19900.0,17300.0,18200.0,186500],["2009-10-22",18200.0,18200.0,17300.0,17700.0,368100],["2009-10-23",17500.0,17500.0,16300.0,16300.0,205700],["2009-10-26",16000.0,17900.0,15900.0,17900.0,248400],["2009-10-27",18400.0,18400.0,17900.0,18400.0,424300],["2009-10-28",19000.0,19400.0,17500.0,18000.0,104900],["2009-10-29",17300.0,17300.0,17300.0,17300.0,6400],["2009-10-30",16100.0,18400.0,16100.0,17400.0,121900],["2009-11-02",18100.0,18100.0,15900.0,15900.0,56400],["2009-11-03",15000.0,15000.0,14800.0,14800.0,50400],["2009-11-04",14800.0,14800.0,13800.0,14100.0,107200],["2009-11-05",14500.0,15000.0,14400.0,15000.0,30100],["2009-11-06",15800.0,15800.0,15500.0,15800.0,144200],["2009-11-09",16000.0,16000.0,14800.0,15000.0,70900],["2009-11-10",15600.0,15600.0,14400.0,14800.0,46700],["2009-11-11",15100.0,15500.0,14300.0,15200.0,51500],["2009-11-12",15400.0,16000.0,15400.0,16000.0,103700],["2009-11-13",15900.0,16100.0,15300.0,15700.0,48600],["2009-11-16",15700.0,15800.0,15100.0,15100.0,45900],["2009-11-17",15500.0,15500.0,15000.0,15200.0,28500],["2009-11-18",14800.0,15300.0,14500.0,15300.0,47700],["2009-11-19",15000.0,15800.0,15000.0,15800.0,63700],["2009-11-20",15000.0,16100.0,15000.0,15300.0,21000],["2009-11-23",15000.0,15000.0,14600.0,14900.0,32900],["2009-11-24",14900.0,14900.0,14000.0,14100.0,31100],["2009-11-25",13900.0,14000.0,13300.0,13300.0,39300],["2009-11-26",12600.0,12600.0,12500.0,12500.0,25900],["2009-11-27",11700.0,13300.0,11700.0,12500.0,69500],["2009-11-30",12800.0,13300.0,12800.0,13300.0,43500],["2009-12-01",13700.0,14000.0,13700.0,14000.0,51200],["2009-12-02",14200.0,14200.0,13100.0,13300.0,31000],["2009-12-03",13200.0,13400.0,13000.0,13200.0,24600],["2009-12-04",13800.0,13800.0,12600.0,13200.0,6300],["2009-12-07",13000.0,13200.0,12700.0,12800.0,8000],["2009-12-08",12900.0,12900.0,12000.0,12200.0,21400],["2009-12-09",11500.0,11500.0,11300.0,11300.0,30400],["2009-12-10",11500.0,11500.0,10700.0,10900.0,32800],["2009-12-11",10700.0,11000.0,10300.0,10400.0,50400],["2009-12-14",10500.0,11100.0,10500.0,11100.0,33100],["2009-12-15",11800.0,11800.0,11200.0,11200.0,29800],["2009-12-16",11000.0,11500.0,10800.0,10800.0,16700],["2009-12-17",10600.0,10900.0,10300.0,10900.0,27300],["2009-12-18",11200.0,11300.0,11000.0,11300.0,27200],["2009-12-21",11800.0,12000.0,11500.0,12000.0,37300],["2009-12-22",12100.0,12700.0,11500.0,11800.0,36000],["2009-12-23",11500.0,12200.0,11500.0,12200.0,15400],["2009-12-24",11900.0,12500.0,11800.0,12500.0,32700],["2009-12-25",12500.0,12900.0,12500.0,12900.0,77800],["2009-12-28",13500.0,13700.0,12200.0,12300.0,22100],["2009-12-29",13000.0,13000.0,11500.0,11700.0,24700],["2009-12-30",12500.0,12500.0,11500.0,12000.0,32000],["2009-12-31",12500.0,12600.0,12000.0,12500.0,92100],["2010-01-04",13000.0,13300.0,13000.0,13300.0,27800],["2010-01-05",14200.0,14200.0,13600.0,14000.0,44900],["2010-01-06",13600.0,13800.0,13400.0,13400.0,26200],["2010-01-07",14400.0,14400.0,12800.0,12900.0,40600],["2010-01-08",13000.0,13600.0,12500.0,12700.0,42000],["2010-01-11",12500.0,12600.0,12200.0,12300.0,28900],["2010-01-12",12800.0,12800.0,11600.0,11700.0,41500],["2010-01-13",11500.0,12500.0,11500.0,12400.0,33500],["2010-01-14",12600.0,12800.0,12000.0,12500.0,13200],["2010-01-15",13000.0,13000.0,11900.0,11900.0,9200],["2010-01-18",12800.0,12800.0,11300.0,11400.0,10700],["2010-01-19",11500.0,12100.0,11500.0,11900.0,10600],["2010-01-20",12000.0,12000.0,12000.0,12000.0,100],["2010-01-21",11300.0,11600.0,11200.0,11200.0,26100],["2010-01-22",11200.0,11300.0,10600.0,11200.0,21200],["2010-01-25",11000.0,11300.0,11000.0,11300.0,11400],["2010-01-26",11600.0,11800.0,11500.0,11800.0,19600],["2010-01-27",12500.0,12500.0,11700.0,11800.0,17100],["2010-01-28",12200.0,12200.0,11400.0,12000.0,30900],["2010-01-29",11800.0,12000.0,11400.0,11800.0,13300],["2010-02-01",12600.0,12600.0,12100.0,12600.0,68600],["2010-02-02",13400.0,13400.0,12600.0,13400.0,226700],["2010-02-03",13500.0,13700.0,12900.0,13600.0,95000],["2010-02-04",13800.0,14200.0,13000.0,14200.0,162700],["2010-02-05",13600.0,14900.0,13500.0,14600.0,163000],["2010-02-08",14600.0,14600.0,13500.0,13600.0,45600],["2010-02-09",13700.0,13700.0,12800.0,12800.0,48600],["2010-02-10",13000.0,13200.0,12900.0,13000.0,52400],["2010-02-11",13000.0,13500.0,13000.0,13300.0,41300],["2010-02-12",13500.0,13700.0,13400.0,13700.0,23400],["2010-02-22",14200.0,14300.0,13400.0,13600.0,34000],["2010-02-23",13300.0,13300.0,12800.0,12800.0,95500],["2010-02-24",12900.0,13500.0,12900.0,13300.0,33400],["2010-02-25",14000.0,14000.0,13000.0,13500.0,21800],["2010-02-26",13300.0,13900.0,13300.0,13800.0,62600],["2010-03-01",13700.0,13800.0,13500.0,13600.0,26400],["2010-03-02",13700.0,14100.0,13300.0,13600.0,18200],["2010-03-03",13500.0,14000.0,13100.0,13900.0,117200],["2010-03-04",13800.0,14500.0,13800.0,14500.0,357300],["2010-03-05",15000.0,15400.0,14500.0,15400.0,105600],["2010-03-08",16200.0,16200.0,16100.0,16200.0,62500],["2010-03-09",16300.0,16900.0,15300.0,15700.0,126400],["2010-03-10",15500.0,15800.0,14900.0,15600.0,108900],["2010-03-11",15600.0,16400.0,15600.0,16400.0,226000],["2010-03-12",17300.0,17400.0,16800.0,17400.0,387000],["2010-03-15",17400.0,18500.0,17100.0,17300.0,83200],["2010-03-16",17000.0,17000.0,16700.0,16700.0,84100],["2010-03-17",15700.0,16200.0,15600.0,15700.0,148500],["2010-03-18",15200.0,16400.0,15200.0,16200.0,72700],["2010-03-19",15900.0,16000.0,15700.0,15900.0,37500],["2010-03-22",16000.0,16200.0,15500.0,15800.0,41400],["2010-03-23",15700.0,15700.0,14700.0,14900.0,103100],["2010-03-24",14800.0,15800.0,14800.0,15800.0,48900],["2010-03-25",16500.0,16500.0,14900.0,15100.0,29400],["2010-03-26",15300.0,15500.0,14600.0,15200.0,19900],["2010-03-29",15100.0,15500.0,15000.0,15300.0,60900],["2010-03-30",15600.0,16200.0,15600.0,16200.0,182900],["2010-03-31",16100.0,16300.0,15000.0,15100.0,66700],["2010-04-01",15800.0,16000.0,15200.0,15700.0,19400],["2010-04-02",15900.0,15900.0,15500.0,15600.0,49800],["2010-04-05",16000.0,16000.0,15300.0,16000.0,101200],["2010-04-06",15900.0,16300.0,15700.0,15800.0,83900],["2010-04-07",16300.0,17100.0,16000.0,17100.0,346900],["2010-04-08",17000.0,18000.0,17000.0,17500.0,196600],["2010-04-09",16800.0,17500.0,16800.0,17000.0,195300],["2010-04-12",17000.0,17100.0,16400.0,16800.0,134600],["2010-04-13",16600.0,16900.0,16400.0,16600.0,114100],["2010-04-14",16800.0,16800.0,16000.0,16300.0,69200],["2010-04-15",16800.0,17100.0,16700.0,16800.0,92900],["2010-04-16",17000.0,17100.0,16500.0,16900.0,163600],["2010-04-19",16500.0,17900.0,16200.0,17900.0,276100],["2010-04-20",18200.0,18500.0,18000.0,18500.0,265500],["2010-04-21",19600.0,19600.0,17500.0,18700.0,206900],["2010-04-22",18600.0,18600.0,17300.0,17300.0,149900],["2010-04-26",17300.0,17500.0,17000.0,17200.0,124300],["2010-04-27",17500.0,18400.0,17500.0,17700.0,62800],["2010-04-28",17300.0,17900.0,17100.0,17500.0,65000],["2010-04-29",17300.0,18000.0,17200.0,17600.0,77800],["2010-05-04",17600.0,18600.0,17600.0,18500.0,186700],["2010-05-05",18500.0,19500.0,18000.0,19500.0,445800],["2010-05-06",20000.0,20400.0,20000.0,20400.0,108100],["2010-05-07",21800.0,21800.0,20000.0,21800.0,536800],["2010-05-10",23100.0,23100.0,20100.0,20400.0,231500],["2010-05-11",20600.0,21900.0,20200.0,21200.0,329300],["2010-05-12",21500.0,21500.0,20000.0,20000.0,44800],["2010-05-13",18700.0,19800.0,18700.0,18700.0,85200],["2010-05-14",18000.0,19000.0,17500.0,19000.0,122900],["2010-05-17",18800.0,19500.0,17700.0,18000.0,145900],["2010-05-18",19000.0,19000.0,17400.0,17400.0,111700],["2010-05-19",16800.0,16800.0,16300.0,16500.0,122000],["2010-05-20",15400.0,17500.0,15300.0,17500.0,207600],["2010-05-21",16800.0,16800.0,15700.0,15700.0,153500],["2010-05-24",16000.0,16900.0,16000.0,16900.0,118800],["2010-05-25",16800.0,17700.0,16500.0,17700.0,43200],["2010-05-26",18700.0,18700.0,18700.0,18700.0,30000],["2010-05-27",20000.0,20000.0,19000.0,20000.0,517300],["2010-05-28",21100.0,21100.0,21000.0,21100.0,141000],["2010-05-31",22100.0,22100.0,19700.0,20100.0,185900],["2010-06-01",21000.0,21000.0,18900.0,20800.0,182600],["2010-06-02",21500.0,21500.0,18900.0,20500.0,129300],["2010-06-03",21400.0,21400.0,19500.0,20000.0,115700],["2010-06-04",20400.0,21200.0,19900.0,20600.0,200100],["2010-06-07",20200.0,20600.0,19400.0,19400.0,148100],["2010-06-08",18500.0,20200.0,18500.0,20100.0,91000],["2010-06-09",19900.0,20500.0,19200.0,19400.0,83400],["2010-06-10",19100.0,20500.0,19100.0,20000.0,123100],["2010-06-11",20800.0,21200.0,20300.0,21200.0,254400],["2010-06-14",22200.0,22400.0,22200.0,22400.0,23300],["2010-06-15",23400.0,23900.0,23000.0,23900.0,304600],["2010-06-16",25500.0,25500.0,25100.0,25500.0,186600],["2010-06-17",26900.0,27100.0,24500.0,25000.0,546100],["2010-06-18",25900.0,26400.0,24600.0,25200.0,236900],["2010-06-21",26200.0,27200.0,26000.0,27200.0,106800],["2010-06-22",28800.0,28800.0,27900.0,28800.0,421300],["2010-06-23",29500.0,30000.0,27000.0,29500.0,328300],["2010-06-24",30200.0,30600.0,29000.0,29300.0,201900],["2010-06-25",27600.0,29500.0,27500.0,27700.0,309200],["2010-06-28",27000.0,27900.0,26000.0,26000.0,276800],["2010-06-29",25000.0,27900.0,25000.0,26100.0,192600],["2010-06-30",25000.0,26100.0,24700.0,25400.0,166900],["2010-07-01",25500.0,26400.0,24500.0,24800.0,150600],["2010-07-02",25500.0,26000.0,24500.0,25500.0,95200],["2010-07-05",24000.0,27000.0,24000.0,27000.0,254000],["2010-07-06",28700.0,28700.0,26200.0,26300.0,152600],["2010-07-07",27000.0,27100.0,25500.0,25500.0,117000],["2010-07-08",26500.0,26800.0,24800.0,25000.0,125200],["2010-07-09",26000.0,26000.0,24300.0,24500.0,114800],["2010-07-12",24800.0,26200.0,24700.0,25100.0,91300],["2010-07-13",26000.0,26900.0,26000.0,26900.0,234000],["2010-07-14",28700.0,28700.0,28100.0,28700.0,583900],["2010-07-15",29500.0,29800.0,28000.0,28700.0,346600],["2010-07-16",28800.0,28900.0,27000.0,27400.0,162600],["2010-07-19",26200.0,29500.0,26200.0,27900.0,214700],["2010-07-20",27700.0,28600.0,27500.0,28100.0,163200],["2010-07-21",28500.0,29900.0,27900.0,29700.0,395900],["2010-07-22",29400.0,30800.0,29300.0,30800.0,628400],["2010-07-23",32500.0,32700.0,30600.0,31500.0,264400],["2010-07-26",32800.0,34000.0,31800.0,33900.0,488800],["2010-07-27",33800.0,35000.0,31700.0,32200.0,342000],["2010-07-28",31500.0,31500.0,30600.0,30600.0,130100],["2010-07-29",29000.0,30700.0,28600.0,29500.0,347200],["2010-07-30",28500.0,31000.0,28500.0,30800.0,222800],["2010-08-02",31000.0,31000.0,28700.0,28700.0,170900],["2010-08-03",29000.0,29100.0,27300.0,27800.0,153600],["2010-08-04",27100.0,27100.0,26100.0,26200.0,208700],["2010-08-05",26100.0,28100.0,26100.0,28100.0,195900],["2010-08-06",28700.0,28700.0,27100.0,27500.0,38300],["2010-08-09",27000.0,27100.0,25500.0,25600.0,95100],["2010-08-10",25600.0,25600.0,24100.0,24300.0,151700],["2010-08-11",23800.0,25000.0,23500.0,24600.0,95400],["2010-08-12",23200.0,23200.0,22700.0,22700.0,80300],["2010-08-13",21300.0,23100.0,21300.0,23000.0,157200],["2010-08-16",22800.0,23500.0,22700.0,23500.0,45200],["2010-08-17",24000.0,24900.0,23100.0,24600.0,209900],["2010-08-18",24500.0,24500.0,22900.0,23300.0,71300],["2010-08-19",23400.0,23700.0,22400.0,22600.0,72300],["2010-08-20",22900.0,23500.0,21800.0,22800.0,98600],["2010-08-23",22800.0,22800.0,21100.0,21100.0,81100],["2010-08-24",20300.0,20300.0,20100.0,20100.0,63100],["2010-08-25",18700.0,20000.0,18700.0,18700.0,48400],["2010-08-26",18000.0,19500.0,17600.0,17700.0,157100],["2010-08-27",17200.0,17300.0,16800.0,16800.0,146800],["2010-08-30",17800.0,17900.0,17800.0,17900.0,31000],["2010-08-31",19100.0,19100.0,18500.0,19100.0,146300],["2010-09-01",20400.0,20400.0,20000.0,20400.0,130800],["2010-09-06",21800.0,21800.0,21800.0,21800.0,22700],["2010-09-07",23300.0,23300.0,23000.0,23300.0,334200],["2010-09-08",23300.0,23300.0,21700.0,22000.0,249900],["2010-09-09",21800.0,23500.0,21800.0,23500.0,245500],["2010-09-10",24800.0,24900.0,21800.0,21900.0,182900],["2010-09-13",21000.0,22000.0,20900.0,20900.0,106400],["2010-09-14",21100.0,22200.0,20900.0,21800.0,55000],["2010-09-15",21700.0,21800.0,20100.0,20500.0,70900],["2010-09-16",22000.0,22000.0,20100.0,21300.0,55300],["2010-09-17",22000.0,22200.0,21700.0,22200.0,123500],["2010-09-20",23700.0,23700.0,22200.0,22900.0,211100],["2010-09-21",23200.0,23200.0,22000.0,22300.0,52800],["2010-09-22",22900.0,23000.0,21300.0,21400.0,112300],["2010-09-23",21800.0,21800.0,20500.0,21300.0,100400],["2010-09-24",22200.0,22200.0,21000.0,21400.0,42500],["2010-09-27",23000.0,23000.0,21200.0,21500.0,36900],["2010-09-28",22000.0,22500.0,21900.0,22000.0,61200],["2010-09-29",22800.0,22800.0,20600.0,21000.0,64100],["2010-09-30",20500.0,21100.0,20500.0,21000.0,49200],["2010-10-01",21600.0,21600.0,20000.0,20000.0,48100],["2010-10-04",19500.0,20000.0,19200.0,19200.0,112800],["2010-10-05",18500.0,19300.0,18000.0,18500.0,121500],["2010-10-06",18900.0,19900.0,18800.0,19900.0,110200],["2010-10-07",19500.0,20000.0,18700.0,18700.0,41700],["2010-10-08",19200.0,19200.0,18100.0,18200.0,38400],["2010-10-11",18500.0,18800.0,18000.0,18300.0,31300],["2010-10-12",18700.0,18700.0,17400.0,17500.0,45700],["2010-10-13",17600.0,18000.0,17400.0,17700.0,30400],["2010-10-14",16400.0,18100.0,16400.0,17600.0,62800],["2010-10-15",17700.0,17700.0,16900.0,17100.0,34100],["2010-10-18",17100.0,17700.0,16900.0,17000.0,22700],["2010-10-19",16800.0,16800.0,16000.0,16000.0,99700],["2010-10-20",15300.0,15300.0,15100.0,15100.0,82400],["2010-10-21",15200.0,16100.0,15000.0,16000.0,87100],["2010-10-22",15800.0,16000.0,15100.0,15200.0,49500],["2010-10-25",14800.0,15400.0,14400.0,15200.0,65400],["2010-10-26",15300.0,15800.0,15300.0,15800.0,26700],["2010-10-27",16600.0,16700.0,15600.0,15700.0,101600],["2010-10-28",15400.0,15500.0,15000.0,15100.0,56500],["2010-10-29",15700.0,15700.0,15000.0,15100.0,34000],["2010-11-01",14600.0,15100.0,14400.0,14500.0,29200],["2010-11-02",14300.0,14300.0,13800.0,14000.0,43400],["2010-11-03",13400.0,13400.0,13200.0,13400.0,40400],["2010-11-04",14000.0,14100.0,13300.0,14100.0,77300],["2010-11-05",14300.0,14600.0,14000.0,14600.0,64700],["2010-11-08",14600.0,14600.0,13900.0,14000.0,31500],["2010-11-09",13400.0,13700.0,13200.0,13200.0,72900],["2010-11-10",13600.0,13600.0,12900.0,13400.0,37700],["2010-11-11",13500.0,13500.0,12600.0,12600.0,41000],["2010-11-12",12100.0,12300.0,12000.0,12100.0,81000],["2010-11-15",12200.0,12200.0,11400.0,11600.0,32300],["2010-11-16",11500.0,11800.0,11000.0,11200.0,50700],["2010-11-17",11600.0,11900.0,11400.0,11900.0,65400],["2010-11-18",12400.0,12600.0,12400.0,12600.0,69800],["2010-11-19",12800.0,13200.0,12200.0,12200.0,100900],["2010-11-22",11900.0,12100.0,11900.0,11900.0,64500],["2010-11-23",12100.0,12700.0,12100.0,12700.0,93300],["2010-11-24",12500.0,13300.0,12300.0,12700.0,60700],["2010-11-25",13300.0,13800.0,13300.0,13800.0,162200],["2010-11-26",14200.0,14400.0,13700.0,14000.0,109100],["2010-11-29",13500.0,15000.0,13300.0,15000.0,227200],["2010-11-30",15000.0,15300.0,15000.0,15300.0,151800],["2010-12-01",14700.0,15400.0,14200.0,14200.0,162800],["2010-12-02",14500.0,15200.0,13700.0,15100.0,185800],["2010-12-03",15600.0,15800.0,15600.0,15800.0,152300],["2010-12-06",15800.0,16900.0,15000.0,16400.0,270800],["2010-12-07",16000.0,16800.0,15400.0,15400.0,135700],["2010-12-08",15000.0,15500.0,14800.0,14800.0,85600],["2010-12-09",14900.0,15500.0,13900.0,15100.0,109900],["2010-12-10",15000.0,15800.0,15000.0,15800.0,141200],["2010-12-13",16500.0,16700.0,16400.0,16700.0,267800],["2010-12-14",15600.0,16600.0,15500.0,15500.0,99600],["2010-12-15",15100.0,15800.0,14900.0,15000.0,79900],["2010-12-16",14900.0,14900.0,14200.0,14200.0,67600],["2010-12-17",15100.0,15300.0,14400.0,15000.0,81500],["2010-12-20",14500.0,15000.0,14000.0,14200.0,34000],["2010-12-21",14300.0,14300.0,13300.0,13900.0,51800],["2010-12-22",14200.0,14200.0,13300.0,13600.0,36500],["2010-12-23",13500.0,13500.0,13000.0,13200.0,48400],["2010-12-24",13500.0,13500.0,13000.0,13300.0,30000],["2010-12-27",13300.0,13400.0,13000.0,13300.0,17700],["2010-12-28",13600.0,14100.0,13600.0,14100.0,85900],["2010-12-29",14700.0,14700.0,13600.0,14000.0,16600],["2010-12-30",14000.0,14000.0,13600.0,13600.0,13500],["2010-12-31",13900.0,14000.0,13700.0,13800.0,10400],["2011-01-04",14300.0,14300.0,13700.0,13700.0,1900],["2011-01-05",13500.0,13800.0,13300.0,13300.0,18700],["2011-01-06",14000.0,14000.0,12800.0,13000.0,27600],["2011-01-07",13100.0,13200.0,12900.0,12900.0,29100],["2011-01-10",12600.0,12600.0,12200.0,12400.0,33500],["2011-01-11",12200.0,12200.0,11600.0,11900.0,41600],["2011-01-12",12200.0,12200.0,11900.0,12000.0,26800],["2011-01-13",12300.0,12500.0,12000.0,12300.0,31500],["2011-01-14",12700.0,12700.0,12000.0,12500.0,22900],["2011-01-17",13000.0,13000.0,12400.0,12400.0,22400],["2011-01-18",12700.0,12700.0,11900.0,12000.0,36900],["2011-01-19",12200.0,12500.0,12000.0,12300.0,21900],["2011-01-20",12000.0,12100.0,12000.0,12000.0,19000],["2011-01-21",12300.0,12300.0,11900.0,11900.0,11700],["2011-01-24",11700.0,11700.0,11400.0,11600.0,23900],["2011-01-25",12000.0,12000.0,11200.0,11300.0,9600],["2011-01-26",11600.0,11600.0,11600.0,11600.0,4000],["2011-01-27",11600.0,11800.0,11500.0,11800.0,32800],["2011-01-28",11700.0,12000.0,11600.0,11900.0,13100],["2011-02-08",11800.0,11900.0,11700.0,11800.0,3700],["2011-02-09",11800.0,12000.0,11800.0,11800.0,12500],["2011-02-10",11600.0,11800.0,11600.0,11600.0,11400],["2011-02-11",11700.0,11700.0,11500.0,11600.0,7100],["2011-02-14",11700.0,11800.0,11600.0,11700.0,15800],["2011-02-15",11600.0,11600.0,11400.0,11500.0,10700],["2011-02-16",11500.0,11500.0,11200.0,11500.0,12800],["2011-02-17",11400.0,11400.0,10900.0,11000.0,14200],["2011-02-18",10600.0,10800.0,10600.0,10800.0,32900],["2011-02-21",10300.0,10300.0,10100.0,10100.0,25500],["2011-02-22",9500.0,10000.0,9400.0,9500.0,39500],["2011-02-23",9000.0,10200.0,9000.0,10100.0,39100],["2011-02-24",9700.0,10000.0,9400.0,9900.0,29500],["2011-02-25",10100.0,10300.0,10000.0,10300.0,24900],["2011-02-28",10100.0,10700.0,10000.0,10100.0,32300],["2011-03-01",9700.0,10000.0,9700.0,10000.0,4400],["2011-03-02",9600.0,9700.0,9300.0,9300.0,37400],["2011-03-03",8700.0,9300.0,8700.0,8700.0,41400],["2011-03-04",8700.0,8800.0,8300.0,8700.0,25500],["2011-03-07",9000.0,9000.0,8200.0,8600.0,30400],["2011-03-08",8900.0,8900.0,8300.0,8500.0,24100],["2011-03-09",8000.0,8900.0,8000.0,8000.0,14800],["2011-03-10",8300.0,8600.0,8200.0,8600.0,24500],["2011-03-11",8900.0,9200.0,8900.0,9200.0,31100],["2011-03-14",9500.0,9500.0,8600.0,8600.0,20000],["2011-03-15",8800.0,9300.0,8300.0,8500.0,14400],["2011-03-16",8500.0,8900.0,8400.0,8900.0,36900],["2011-03-17",9000.0,9100.0,8700.0,9000.0,17600],["2011-03-18",9600.0,9600.0,9000.0,9400.0,27300],["2011-03-21",9800.0,9800.0,9400.0,9500.0,40000],["2011-03-22",9400.0,9900.0,9100.0,9200.0,39400],["2011-03-23",9300.0,9500.0,9300.0,9400.0,15900],["2011-03-24",9400.0,9400.0,9300.0,9300.0,11700],["2011-03-25",9400.0,9500.0,9000.0,9100.0,25100],["2011-03-28",8800.0,9300.0,8700.0,8800.0,30200],["2011-03-29",8900.0,8900.0,8500.0,8500.0,26000],["2011-03-30",8600.0,8600.0,8200.0,8600.0,4600],["2011-03-31",8800.0,8800.0,8400.0,8500.0,20700],["2011-04-01",9200.0,9200.0,8200.0,8600.0,16500],["2011-04-04",9000.0,9000.0,8200.0,8200.0,9100],["2011-04-05",8500.0,8500.0,8100.0,8200.0,17800],["2011-04-06",8500.0,8500.0,8300.0,8500.0,8900],["2011-04-07",8900.0,8900.0,8200.0,8300.0,11700],["2011-04-08",8000.0,8300.0,7900.0,7900.0,5600],["2011-04-13",7900.0,7900.0,7500.0,7500.0,3900],["2011-04-14",7400.0,8300.0,7400.0,8300.0,2500],["2011-04-15",8000.0,8000.0,7500.0,7500.0,16100],["2011-04-18",7500.0,7500.0,7000.0,7000.0,7900],["2011-04-19",7500.0,7500.0,6700.0,6700.0,55800],["2011-04-20",7100.0,7100.0,6400.0,6400.0,36600],["2011-04-21",6800.0,6800.0,6200.0,6300.0,6500],["2011-04-22",6200.0,6200.0,6000.0,6100.0,42700],["2011-04-25",6200.0,6500.0,6200.0,6500.0,24900],["2011-04-26",6500.0,6500.0,6300.0,6300.0,23400],["2011-04-27",6500.0,6500.0,6200.0,6400.0,14400],["2011-04-28",6600.0,6600.0,6100.0,6400.0,12800],["2011-04-29",6400.0,6400.0,6200.0,6200.0,15800],["2011-05-04",6000.0,6100.0,6000.0,6000.0,16900],["2011-05-05",5700.0,6100.0,5700.0,5800.0,5000],["2011-05-06",5500.0,6100.0,5500.0,5800.0,25900],["2011-05-09",5900.0,5900.0,5900.0,5900.0,7200],["2011-05-10",6300.0,6300.0,6200.0,6200.0,13900],["2011-05-11",6300.0,6300.0,6000.0,6000.0,11000],["2011-05-12",6000.0,6000.0,5700.0,5900.0,28000],["2011-05-13",5700.0,5800.0,5600.0,5700.0,5900],["2011-05-16",5900.0,5900.0,5700.0,5700.0,10300],["2011-05-17",5900.0,5900.0,5500.0,5500.0,33200],["2011-05-18",5700.0,5700.0,5600.0,5700.0,17400],["2011-05-19",5700.0,5700.0,5500.0,5500.0,2000],["2011-05-20",5600.0,5600.0,5300.0,5300.0,38500],["2011-05-23",5300.0,5600.0,5100.0,5600.0,26700],["2011-05-24",5500.0,5500.0,4900.0,4900.0,94200],["2011-05-25",5200.0,5200.0,4600.0,4600.0,37300],["2011-05-26",4600.0,5000.0,4400.0,5000.0,49900],["2011-05-27",5100.0,5100.0,5000.0,5100.0,17300],["2011-05-30",5200.0,5200.0,4800.0,4800.0,32800],["2011-05-31",5100.0,5100.0,4900.0,4900.0,9700],["2011-06-01",5000.0,5300.0,5000.0,5300.0,34100],["2011-06-02",5400.0,5600.0,5400.0,5600.0,60600],["2011-06-03",5900.0,5900.0,5300.0,5500.0,84800],["2011-06-06",5500.0,5500.0,5300.0,5300.0,34800],["2011-06-07",5500.0,5600.0,5400.0,5600.0,56600],["2011-06-08",5700.0,5700.0,5600.0,5600.0,15800],["2011-06-09",5500.0,5900.0,5500.0,5900.0,66700],["2011-06-10",6100.0,6200.0,6100.0,6200.0,76900],["2011-06-13",6600.0,6600.0,6400.0,6600.0,130400],["2011-06-14",7000.0,7000.0,6600.0,6600.0,165900],["2011-06-15",6700.0,6900.0,6500.0,6500.0,52300],["2011-06-16",6400.0,6900.0,6400.0,6800.0,53500],["2011-06-17",6400.0,6600.0,6300.0,6300.0,28700],["2011-06-20",6300.0,6300.0,5900.0,5900.0,24800],["2011-06-21",6000.0,6100.0,5600.0,6100.0,56600],["2011-06-22",6100.0,6100.0,5800.0,5800.0,65700],["2011-06-23",6100.0,6100.0,6100.0,6100.0,2600],["2011-06-24",6300.0,6300.0,5900.0,5900.0,11500],["2011-06-27",6200.0,6200.0,5900.0,6100.0,5600],["2011-06-28",6200.0,6200.0,5700.0,5700.0,24000],["2011-06-29",5700.0,5700.0,5400.0,5500.0,12300],["2011-06-30",5500.0,5800.0,5400.0,5700.0,3600],["2011-07-01",5300.0,5300.0,5200.0,5200.0,39000],["2011-07-04",5000.0,5200.0,4900.0,5200.0,16900],["2011-07-05",5400.0,5400.0,5400.0,5400.0,13000],["2011-07-06",5700.0,5700.0,5400.0,5500.0,24500],["2011-07-07",5500.0,5500.0,5200.0,5500.0,17400],["2011-07-08",5100.0,5500.0,5100.0,5400.0,16300],["2011-07-11",5500.0,5500.0,5400.0,5400.0,1300],["2011-07-12",5400.0,5500.0,5200.0,5500.0,50200],["2011-07-13",5400.0,5400.0,5400.0,5400.0,14600],["2011-07-14",5400.0,5400.0,5300.0,5300.0,10900],["2011-07-15",5300.0,5300.0,5300.0,5300.0,7800],["2011-07-18",5100.0,5100.0,5000.0,5000.0,13600],["2011-07-19",5000.0,5000.0,5000.0,5000.0,100],["2011-07-20",5200.0,5300.0,5000.0,5200.0,20900],["2011-07-21",5200.0,5200.0,5100.0,5200.0,16200],["2011-07-22",5100.0,5100.0,5100.0,5100.0,11900],["2011-07-25",5100.0,5100.0,4800.0,4800.0,5700],["2011-07-26",4900.0,5100.0,4900.0,5100.0,26400],["2011-07-27",5400.0,5400.0,5100.0,5200.0,20700],["2011-07-28",5400.0,5400.0,5400.0,5400.0,300],["2011-07-29",5400.0,5400.0,5100.0,5100.0,4400],["2011-08-01",5200.0,5200.0,4900.0,4900.0,1200],["2011-08-02",5100.0,5100.0,4900.0,4900.0,1300],["2011-08-03",4600.0,4800.0,4600.0,4800.0,26500],["2011-08-04",4700.0,4900.0,4300.0,4900.0,21500],["2011-08-05",5000.0,5000.0,5000.0,5000.0,500],["2011-08-08",4700.0,4700.0,4700.0,4700.0,16100],["2011-08-09",4800.0,4800.0,4400.0,4400.0,24000],["2011-08-10",4700.0,4700.0,4100.0,4400.0,10200],["2011-08-11",4000.0,4300.0,4000.0,4300.0,18900],["2011-08-12",4400.0,4400.0,4200.0,4200.0,9400],["2011-08-15",4300.0,4300.0,4200.0,4200.0,200],["2011-08-16",4500.0,4500.0,4300.0,4500.0,3300],["2011-08-17",4500.0,4700.0,4500.0,4700.0,11500],["2011-08-18",4800.0,4800.0,4400.0,4400.0,12300],["2011-08-19",4300.0,4700.0,4300.0,4700.0,46800],["2011-08-22",4700.0,4800.0,4500.0,4700.0,12100],["2011-08-23",4500.0,4500.0,4400.0,4400.0,1900],["2011-08-24",4500.0,4600.0,4300.0,4300.0,6700],["2011-08-25",4500.0,4700.0,4200.0,4200.0,31100],["2011-08-26",4400.0,4400.0,4000.0,4300.0,18900],["2011-08-29",4300.0,4300.0,4200.0,4300.0,7100],["2011-08-30",4600.0,4600.0,4500.0,4500.0,47800],["2011-08-31",4600.0,4900.0,4600.0,4900.0,25700],["2011-09-01",4900.0,5000.0,4800.0,5000.0,28900],["2011-09-05",5300.0,5300.0,5000.0,5200.0,97400],["2011-09-06",5300.0,5300.0,5000.0,5000.0,32700],["2011-09-07",5300.0,5300.0,4800.0,5000.0,38800],["2011-09-08",5200.0,5200.0,5000.0,5100.0,62900],["2011-09-09",5100.0,5100.0,4800.0,4900.0,51100],["2011-09-12",5100.0,5300.0,5100.0,5300.0,94100],["2011-09-13",5500.0,5500.0,5500.0,5500.0,46900],["2011-09-14",5800.0,5800.0,5500.0,5700.0,208300],["2011-09-15",5400.0,5700.0,5400.0,5500.0,79900],["2011-09-16",5700.0,5700.0,5200.0,5200.0,83700],["2011-09-19",5000.0,5500.0,5000.0,5400.0,20100],["2011-09-20",5500.0,5500.0,5100.0,5100.0,48200],["2011-09-21",5100.0,5100.0,4900.0,5100.0,16100],["2011-09-22",5000.0,5300.0,5000.0,5300.0,31300],["2011-09-23",5200.0,5200.0,5100.0,5200.0,33900],["2011-09-26",5400.0,5400.0,5000.0,5100.0,13300],["2011-09-27",5100.0,5200.0,5100.0,5100.0,15000],["2011-09-28",5100.0,5100.0,5100.0,5100.0,15600],["2011-09-29",4900.0,4900.0,4800.0,4800.0,9300],["2011-09-30",5100.0,5100.0,4700.0,4800.0,11800],["2011-10-03",4600.0,4600.0,4500.0,4500.0,11200],["2011-10-04",4700.0,4700.0,4200.0,4400.0,30900],["2011-10-05",4600.0,4600.0,4400.0,4400.0,16000],["2011-10-06",4600.0,4600.0,4400.0,4600.0,13700],["2011-10-07",4500.0,4500.0,4300.0,4500.0,28000],["2011-10-10",4300.0,4300.0,4200.0,4200.0,30500],["2011-10-11",4200.0,4300.0,4200.0,4200.0,27400],["2011-10-12",4100.0,4200.0,4000.0,4000.0,46100],["2011-10-13",4000.0,4200.0,4000.0,4100.0,11000],["2011-10-14",4200.0,4200.0,4100.0,4200.0,17100],["2011-10-17",4100.0,4100.0,4000.0,4000.0,20800],["2011-10-18",4100.0,4200.0,4000.0,4000.0,8000],["2011-10-19",4200.0,4200.0,4000.0,4100.0,15100],["2011-10-20",4200.0,4300.0,4100.0,4300.0,43000],["2011-10-21",4300.0,4600.0,4300.0,4600.0,29400],["2011-10-24",4700.0,4700.0,4200.0,4400.0,15500],["2011-10-25",4300.0,4300.0,4100.0,4100.0,6100],["2011-10-26",4000.0,4100.0,4000.0,4100.0,12000],["2011-10-27",4000.0,4200.0,4000.0,4100.0,17800],["2011-10-28",4200.0,4300.0,4100.0,4300.0,17500],["2011-10-31",4600.0,4600.0,4400.0,4400.0,25600],["2011-11-01",4500.0,4500.0,4400.0,4400.0,700],["2011-11-02",4400.0,4400.0,4100.0,4100.0,22800],["2011-11-03",4200.0,4200.0,4100.0,4100.0,9400],["2011-11-04",4200.0,4300.0,4000.0,4000.0,15700],["2011-11-07",4100.0,4100.0,4000.0,4000.0,8300],["2011-11-08",4000.0,4000.0,3900.0,3900.0,17700],["2011-11-09",4000.0,4000.0,3900.0,4000.0,1700],["2011-11-10",4000.0,4000.0,3700.0,3800.0,2800],["2011-11-11",3800.0,3800.0,3800.0,3800.0,11600],["2011-11-14",3900.0,3900.0,3600.0,3600.0,24300],["2011-11-15",3400.0,3700.0,3400.0,3500.0,46400],["2011-11-16",3700.0,3700.0,3700.0,3700.0,1500],["2011-11-17",3700.0,3700.0,3500.0,3500.0,3200],["2011-11-18",3700.0,3700.0,3400.0,3400.0,3600],["2011-11-21",3700.0,3800.0,3400.0,3400.0,20600],["2011-11-22",3300.0,3500.0,3300.0,3300.0,3100],["2011-11-23",3400.0,3400.0,3400.0,3400.0,8700],["2011-11-24",3500.0,3500.0,3200.0,3200.0,22800],["2011-11-25",3400.0,3400.0,3000.0,3000.0,31300],["2011-11-28",3100.0,3200.0,3100.0,3200.0,15800],["2011-11-29",3300.0,3400.0,3300.0,3400.0,1500],["2011-11-30",3300.0,3400.0,3100.0,3100.0,2800],["2011-12-01",3300.0,3400.0,3100.0,3100.0,5400],["2011-12-02",3100.0,3100.0,3000.0,3000.0,4000],["2011-12-05",3200.0,3300.0,3200.0,3300.0,6900],["2011-12-06",3500.0,3500.0,3200.0,3300.0,13400],["2011-12-07",3300.0,3300.0,3200.0,3200.0,800],["2011-12-08",3200.0,3200.0,3200.0,3200.0,400],["2011-12-09",3400.0,3400.0,3000.0,3000.0,6100],["2011-12-12",3200.0,3200.0,3100.0,3100.0,200],["2011-12-13",3200.0,3300.0,3000.0,3000.0,5200],["2011-12-14",3000.0,3000.0,2800.0,2800.0,7400],["2011-12-15",2700.0,2700.0,2700.0,2700.0,12000],["2011-12-16",2700.0,2800.0,2600.0,2800.0,10200],["2011-12-19",2800.0,2800.0,2800.0,2800.0,0],["2011-12-20",2700.0,2800.0,2700.0,2800.0,1800],["2011-12-21",2700.0,2700.0,2700.0,2700.0,2400],["2011-12-22",2800.0,2800.0,2600.0,2600.0,700],["2011-12-23",2600.0,2600.0,2500.0,2500.0,1300],["2011-12-26",2500.0,2500.0,2500.0,2500.0,2100],["2011-12-27",2500.0,2500.0,2500.0,2500.0,0],["2011-12-28",2500.0,2600.0,2400.0,2500.0,16300],["2011-12-29",2400.0,2600.0,2400.0,2500.0,5700],["2011-12-30",2600.0,2600.0,2500.0,2500.0,3700],["2012-01-03",2600.0,2600.0,2600.0,2600.0,1000],["2012-01-04",2500.0,2700.0,2500.0,2700.0,6200],["2012-01-05",2800.0,2800.0,2800.0,2800.0,5100],["2012-01-06",2700.0,2700.0,2700.0,2700.0,100],["2012-01-09",2800.0,2800.0,2800.0,2800.0,300],["2012-01-10",2800.0,2800.0,2800.0,2800.0,500],["2012-01-11",2800.0,2900.0,2700.0,2700.0,700],["2012-01-12",2800.0,2800.0,2800.0,2800.0,0],["2012-01-13",2800.0,2800.0,2800.0,2800.0,0],["2012-01-16",2700.0,2700.0,2700.0,2700.0,1000],["2012-01-17",2700.0,2700.0,2700.0,2700.0,0],["2012-01-18",2700.0,2700.0,2700.0,2700.0,0],["2012-01-19",2800.0,2800.0,2600.0,2800.0,24400],["2012-01-20",2800.0,2800.0,2700.0,2800.0,1100],["2012-01-30",2900.0,2900.0,2900.0,2900.0,1900],["2012-01-31",3000.0,3100.0,3000.0,3000.0,9200],["2012-02-01",3000.0,3000.0,2800.0,2800.0,5600],["2012-02-02",3100.0,3100.0,3000.0,3100.0,23500],["2012-02-03",3300.0,3300.0,3000.0,3300.0,4300],["2012-02-06",3400.0,3400.0,3200.0,3200.0,500],["2012-02-07",3200.0,3200.0,3200.0,3200.0,700],["2012-02-08",3200.0,3400.0,3200.0,3300.0,18300],["2012-02-09",3400.0,3400.0,3200.0,3300.0,26000],["2012-02-10",3300.0,3300.0,3100.0,3100.0,10800],["2012-02-13",3000.0,3000.0,2900.0,2900.0,1200],["2012-02-14",3100.0,3100.0,3000.0,3000.0,1100],["2012-02-15",3100.0,3100.0,3100.0,3100.0,100],["2012-02-16",3000.0,3000.0,3000.0,3000.0,2500],["2012-02-17",3200.0,3200.0,3100.0,3100.0,7500],["2012-02-20",3200.0,3300.0,3100.0,3100.0,11400],["2012-02-21",3100.0,3100.0,3000.0,3000.0,31500],["2012-02-22",2900.0,3000.0,2900.0,3000.0,5800],["2012-02-23",3100.0,3200.0,3000.0,3100.0,28200],["2012-02-24",3300.0,3300.0,3200.0,3200.0,52800],["2012-02-27",3400.0,3500.0,3300.0,3500.0,43900],["2012-02-28",3400.0,3500.0,3300.0,3300.0,13200],["2012-02-29",3400.0,3400.0,3300.0,3400.0,20700],["2012-03-01",3300.0,3500.0,3300.0,3300.0,6200],["2012-03-02",3400.0,3600.0,3400.0,3500.0,41900],["2012-03-05",3700.0,3700.0,3700.0,3700.0,8300],["2012-03-06",3900.0,3900.0,3700.0,3900.0,67400],["2012-03-07",3800.0,3800.0,3600.0,3700.0,18300],["2012-03-08",3600.0,3600.0,3400.0,3400.0,5900],["2012-03-09",3500.0,3600.0,3200.0,3300.0,12000],["2012-03-12",3300.0,3300.0,3100.0,3100.0,26500],["2012-03-13",3100.0,3300.0,3100.0,3200.0,9200],["2012-03-14",3300.0,3300.0,3300.0,3300.0,7300],["2012-03-15",3200.0,3500.0,3200.0,3500.0,9900],["2012-03-16",3600.0,3600.0,3500.0,3500.0,24900],["2012-03-19",3300.0,3500.0,3300.0,3300.0,6500],["2012-03-20",3500.0,3500.0,3200.0,3500.0,17000],["2012-03-21",3200.0,3500.0,3200.0,3500.0,43700],["2012-03-22",3500.0,3500.0,3200.0,3400.0,123600],["2012-03-23",3400.0,3400.0,3400.0,3400.0,13000],["2012-03-26",3600.0,3600.0,3600.0,3600.0,10400],["2012-03-27",3800.0,3800.0,3700.0,3800.0,130210],["2012-03-28",4000.0,4000.0,3700.0,3800.0,116490],["2012-03-29",4000.0,4000.0,3700.0,3700.0,55800],["2012-03-30",3700.0,3800.0,3500.0,3500.0,30100],["2012-04-03",3600.0,3900.0,3600.0,3900.0,27600],["2012-04-04",3900.0,3900.0,3700.0,3700.0,26400],["2012-04-05",3600.0,3800.0,3600.0,3800.0,30800],["2012-04-06",3800.0,3800.0,3600.0,3700.0,48000],["2012-04-09",3600.0,3700.0,3500.0,3600.0,11500],["2012-04-10",3600.0,3700.0,3500.0,3500.0,8900],["2012-04-11",3700.0,3700.0,3600.0,3700.0,48900],["2012-04-12",3900.0,3900.0,3700.0,3800.0,37000],["2012-04-13",3800.0,3900.0,3700.0,3900.0,18000],["2012-04-16",3800.0,4000.0,3800.0,4000.0,44800],["2012-04-17",4000.0,4100.0,3900.0,4000.0,20000],["2012-04-18",3700.0,4000.0,3700.0,4000.0,67100],["2012-04-19",3900.0,3900.0,3800.0,3800.0,27400],["2012-04-20",3700.0,3800.0,3600.0,3600.0,30200],["2012-04-23",3800.0,3800.0,3500.0,3500.0,13400],["2012-04-24",3500.0,3700.0,3400.0,3700.0,37300],["2012-04-25",3900.0,3900.0,3800.0,3900.0,48000],["2012-04-26",4100.0,4100.0,4100.0,4100.0,27600],["2012-04-27",4300.0,4300.0,4300.0,4300.0,26500],["2012-05-02",4600.0,4600.0,4500.0,4600.0,146500],["2012-05-03",4900.0,4900.0,4400.0,4700.0,112200],["2012-05-04",4700.0,4900.0,4700.0,4900.0,63600],["2012-05-07",5200.0,5200.0,5000.0,5200.0,6400],["2012-05-08",5500.0,5500.0,5300.0,5500.0,143800],["2012-05-09",5700.0,5800.0,5300.0,5800.0,156700],["2012-05-10",6200.0,6200.0,5800.0,6200.0,124300],["2012-05-11",6000.0,6200.0,5800.0,5900.0,32800],["2012-05-14",5600.0,5900.0,5500.0,5500.0,69400],["2012-05-15",5200.0,5200.0,5200.0,5200.0,32900],["2012-05-16",5200.0,5200.0,4900.0,4900.0,86700],["2012-05-17",5300.0,5400.0,5000.0,5100.0,28300],["2012-05-18",5000.0,5100.0,4900.0,4900.0,36900],["2012-05-21",5100.0,5200.0,5000.0,5200.0,24100],["2012-05-22",5000.0,5300.0,5000.0,5300.0,17400],["2012-05-23",5200.0,5200.0,5000.0,5000.0,1900],["2012-05-24",4700.0,4700.0,4700.0,4700.0,62700],["2012-05-25",5000.0,5000.0,4800.0,5000.0,23800],["2012-05-28",5300.0,5300.0,5100.0,5100.0,1600],["2012-05-29",5100.0,5100.0,4800.0,4800.0,8100],["2012-05-30",4600.0,4800.0,4600.0,4800.0,8700],["2012-05-31",4500.0,4500.0,4400.0,4400.0,11000],["2012-06-01",4500.0,4500.0,4500.0,4500.0,100],["2012-06-04",4800.0,4800.0,4600.0,4700.0,300],["2012-06-05",4500.0,4700.0,4500.0,4700.0,1600],["2012-06-06",4800.0,4800.0,4300.0,4600.0,10800],["2012-06-07",4700.0,4900.0,4600.0,4900.0,28900],["2012-06-08",5000.0,5000.0,4600.0,4600.0,12800],["2012-06-11",4700.0,4700.0,4700.0,4700.0,1100],["2012-06-12",4500.0,4600.0,4400.0,4400.0,11400],["2012-06-13",4400.0,4700.0,4100.0,4700.0,6300],["2012-06-14",4700.0,4700.0,4500.0,4700.0,2800],["2012-06-15",4500.0,4700.0,4400.0,4700.0,2200],["2012-06-18",4900.0,4900.0,4500.0,4700.0,2200],["2012-06-19",4500.0,4600.0,4400.0,4600.0,4700],["2012-06-20",4400.0,4500.0,4300.0,4300.0,10000],["2012-06-21",4400.0,4500.0,4400.0,4500.0,1000],["2012-06-22",4300.0,4500.0,4300.0,4500.0,4100],["2012-06-25",4100.0,4200.0,4100.0,4200.0,2100],["2012-06-26",4000.0,4000.0,4000.0,4000.0,2800],["2012-06-27",4000.0,4000.0,4000.0,4000.0,0],["2012-06-28",4100.0,4100.0,3800.0,3800.0,2500],["2012-06-29",3700.0,3800.0,3600.0,3800.0,21600],["2012-07-02",3800.0,3800.0,3700.0,3700.0,8600],["2012-07-03",3500.0,3700.0,3500.0,3700.0,5300],["2012-07-04",3500.0,3500.0,3500.0,3500.0,1100],["2012-07-05",3600.0,3700.0,3500.0,3700.0,9400],["2012-07-06",3700.0,3900.0,3500.0,3900.0,8200],["2012-07-09",3900.0,3900.0,3900.0,3900.0,800],["2012-07-10",3900.0,4000.0,3800.0,4000.0,2500],["2012-07-11",4100.0,4100.0,3800.0,4000.0,1500],["2012-07-12",3800.0,4000.0,3800.0,4000.0,2400],["2012-07-13",4000.0,4100.0,4000.0,4100.0,6400],["2012-07-16",4300.0,4300.0,4100.0,4100.0,1400],["2012-07-17",4200.0,4200.0,4100.0,4200.0,2100],["2012-07-18",4400.0,4400.0,4400.0,4400.0,100],["2012-07-19",4600.0,4600.0,4400.0,4400.0,2900],["2012-07-20",4700.0,4700.0,4100.0,4100.0,7400],["2012-07-23",4000.0,4000.0,3900.0,3900.0,5700],["2012-07-24",4000.0,4000.0,4000.0,4000.0,100],["2012-07-25",4000.0,4000.0,4000.0,4000.0,0],["2012-07-26",4000.0,4000.0,3800.0,4000.0,3400],["2012-07-27",4200.0,4200.0,3800.0,4200.0,700],["2012-07-30",4200.0,4200.0,4200.0,4200.0,100],["2012-07-31",4100.0,4100.0,4000.0,4000.0,1700],["2012-08-01",3800.0,4000.0,3800.0,4000.0,300],["2012-08-02",4200.0,4200.0,4200.0,4200.0,100],["2012-08-03",4200.0,4200.0,4100.0,4100.0,1100],["2012-08-06",3900.0,4100.0,3900.0,4100.0,13300],["2012-08-07",4200.0,4200.0,4200.0,4200.0,400],["2012-08-08",4100.0,4100.0,4100.0,4100.0,3200],["2012-08-09",3900.0,4100.0,3900.0,4100.0,2200],["2012-08-10",3900.0,4100.0,3900.0,4100.0,21600],["2012-08-13",3900.0,3900.0,3900.0,3900.0,200],["2012-08-14",4100.0,4100.0,4000.0,4100.0,1200],["2012-08-15",3900.0,4100.0,3900.0,4100.0,600],["2012-08-16",4100.0,4100.0,4100.0,4100.0,2000],["2012-08-17",4100.0,4200.0,3900.0,3900.0,11000],["2012-08-20",3700.0,4100.0,3700.0,4100.0,600],["2012-08-21",3900.0,3900.0,3900.0,3900.0,1600],["2012-08-22",3700.0,3700.0,3700.0,3700.0,1500],["2012-08-23",3600.0,3600.0,3500.0,3500.0,1600],["2012-08-24",3300.0,3500.0,3300.0,3500.0,10000],["2012-08-27",3500.0,3500.0,3300.0,3300.0,11600],["2012-08-28",3300.0,3500.0,3300.0,3500.0,600],["2012-08-29",3600.0,3600.0,3500.0,3600.0,3900],["2012-08-30",3400.0,3400.0,3400.0,3400.0,2600],["2012-08-31",3200.0,3300.0,3200.0,3200.0,9500],["2012-09-04",3000.0,3200.0,3000.0,3200.0,16900],["2012-09-05",3100.0,3100.0,3100.0,3100.0,500],["2012-09-06",3100.0,3100.0,3100.0,3100.0,0],["2012-09-07",2900.0,2900.0,2900.0,2900.0,1800],["2012-09-10",2700.0,2900.0,2700.0,2900.0,7700],["2012-09-11",2700.0,2900.0,2700.0,2900.0,4400],["2012-09-12",2800.0,2800.0,2800.0,2800.0,200],["2012-09-13",2700.0,2900.0,2700.0,2900.0,6100],["2012-09-14",3100.0,3100.0,3100.0,3100.0,7900],["2012-09-17",2900.0,3300.0,2900.0,3300.0,1000],["2012-09-18",3300.0,3300.0,3300.0,3300.0,0],["2012-09-19",3100.0,3100.0,3100.0,3100.0,3000],["2012-09-20",2900.0,2900.0,2900.0,2900.0,3800],["2012-09-21",2900.0,2900.0,2900.0,2900.0,600],["2012-09-24",2700.0,3100.0,2700.0,3100.0,2100],["2012-09-25",3100.0,3100.0,3100.0,3100.0,0],["2012-09-26",3100.0,3100.0,3100.0,3100.0,0],["2012-09-27",2900.0,2900.0,2900.0,2900.0,1600],["2012-09-28",2700.0,3000.0,2700.0,3000.0,1800],["2012-10-01",3000.0,3000.0,3000.0,3000.0,0],["2012-10-02",3000.0,3000.0,3000.0,3000.0,0],["2012-10-03",3000.0,3000.0,3000.0,3000.0,0],["2012-10-04",3000.0,3000.0,3000.0,3000.0,0],["2012-10-05",3000.0,3000.0,3000.0,3000.0,0],["2012-10-08",2800.0,2800.0,2800.0,2800.0,900],["2012-10-09",2800.0,2800.0,2700.0,2700.0,12500],["2012-10-10",2700.0,2700.0,2600.0,2600.0,1800],["2012-10-11",2500.0,2700.0,2500.0,2700.0,12100],["2012-10-12",2800.0,2800.0,2700.0,2700.0,1500],["2012-10-15",2800.0,2800.0,2800.0,2800.0,100],["2012-10-16",2900.0,2900.0,2700.0,2800.0,17500],["2012-10-17",2800.0,2800.0,2800.0,2800.0,0],["2012-10-18",2700.0,2700.0,2700.0,2700.0,100],["2012-10-19",2600.0,2700.0,2600.0,2700.0,200],["2012-10-22",2800.0,2800.0,2800.0,2800.0,100],["2012-10-23",2800.0,2800.0,2800.0,2800.0,0],["2012-10-24",2700.0,2900.0,2700.0,2900.0,1000],["2012-10-25",2700.0,2700.0,2700.0,2700.0,3000],["2012-10-26",2600.0,2600.0,2600.0,2600.0,1200],["2012-10-29",2500.0,2500.0,2500.0,2500.0,100],["2012-10-30",2400.0,2500.0,2400.0,2400.0,16100],["2012-10-31",2300.0,2400.0,2300.0,2400.0,6100],["2012-11-01",2300.0,2400.0,2300.0,2300.0,3400],["2012-11-02",2400.0,2400.0,2400.0,2400.0,100],["2012-11-05",2500.0,2500.0,2500.0,2500.0,100],["2012-11-06",2600.0,2600.0,2400.0,2400.0,14800],["2012-11-07",2400.0,2400.0,2300.0,2300.0,15000],["2012-11-08",2200.0,2300.0,2200.0,2300.0,500],["2012-11-09",2200.0,2400.0,2200.0,2400.0,2600],["2012-11-12",2200.0,2200.0,2200.0,2200.0,9300],["2012-11-13",2100.0,2200.0,2100.0,2200.0,20600],["2012-11-14",2300.0,2300.0,2300.0,2300.0,100],["2012-11-15",2200.0,2200.0,2200.0,2200.0,1600],["2012-11-16",2100.0,2100.0,2100.0,2100.0,2200],["2012-11-19",2000.0,2200.0,2000.0,2200.0,2500],["2012-11-20",2100.0,2300.0,2100.0,2300.0,3200],["2012-11-21",2200.0,2400.0,2200.0,2200.0,2100],["2012-11-22",2100.0,2100.0,2100.0,2100.0,1300],["2012-11-23",2000.0,2100.0,2000.0,2000.0,10000],["2012-11-26",1900.0,2100.0,1900.0,2100.0,7800],["2012-11-27",2000.0,2100.0,2000.0,2100.0,200],["2012-11-28",2100.0,2100.0,2100.0,2100.0,0],["2012-11-29",2000.0,2000.0,2000.0,2000.0,3500],["2012-11-30",1900.0,2000.0,1900.0,1900.0,3400],["2012-12-03",1900.0,2000.0,1900.0,2000.0,1800],["2012-12-04",1900.0,2000.0,1900.0,2000.0,600],["2012-12-05",2000.0,2100.0,1900.0,2100.0,3300],["2012-12-06",2000.0,2100.0,2000.0,2100.0,2500],["2012-12-07",2000.0,2100.0,2000.0,2100.0,7600],["2012-12-10",2100.0,2200.0,2000.0,2000.0,34600],["2012-12-11",2200.0,2200.0,2200.0,2200.0,15000],["2012-12-12",2300.0,2300.0,2200.0,2300.0,6900],["2012-12-13",2400.0,2400.0,2300.0,2300.0,15100],["2012-12-14",2300.0,2400.0,2300.0,2400.0,16000],["2012-12-17",2400.0,2400.0,2400.0,2400.0,13000],["2012-12-18",2400.0,2400.0,2300.0,2300.0,4400],["2012-12-19",2300.0,2400.0,2300.0,2400.0,3900],["2012-12-20",2400.0,2400.0,2400.0,2400.0,4100],["2012-12-21",2300.0,2300.0,2300.0,2300.0,3500],["2012-12-24",2200.0,2300.0,2200.0,2300.0,11900],["2012-12-25",2200.0,2300.0,2200.0,2300.0,18900],["2012-12-26",2400.0,2400.0,2400.0,2400.0,1700],["2012-12-27",2300.0,2500.0,2300.0,2500.0,12600],["2012-12-28",2400.0,2600.0,2400.0,2600.0,15500],["2013-01-02",2600.0,2700.0,2600.0,2700.0,23400],["2013-01-03",2800.0,2800.0,2700.0,2700.0,9300],["2013-01-04",2600.0,2800.0,2600.0,2700.0,4300],["2013-01-07",2700.0,2700.0,2700.0,2700.0,4100],["2013-01-08",2600.0,2700.0,2600.0,2600.0,7400],["2013-01-09",2500.0,2600.0,2500.0,2500.0,19700],["2013-01-10",2500.0,2600.0,2500.0,2600.0,5800],["2013-01-11",2600.0,2700.0,2600.0,2700.0,1000],["2013-01-14",2700.0,2700.0,2600.0,2600.0,5700],["2013-01-15",2600.0,2700.0,2600.0,2700.0,12500],["2013-01-16",2900.0,2900.0,2800.0,2900.0,24800],["2013-01-17",3000.0,3000.0,2900.0,3000.0,2800],["2013-01-18",3000.0,3000.0,3000.0,3000.0,1200],["2013-01-21",3000.0,3000.0,3000.0,3000.0,0],["2013-01-22",2700.0,2800.0,2700.0,2800.0,1200],["2013-01-23",2600.0,2600.0,2600.0,2600.0,4700],["2013-01-24",2400.0,2600.0,2400.0,2600.0,9500],["2013-01-25",2800.0,2800.0,2600.0,2600.0,4300],["2013-01-28",2600.0,2600.0,2500.0,2600.0,1600],["2013-01-29",2600.0,2600.0,2400.0,2400.0,11800],["2013-01-30",2300.0,2500.0,2300.0,2500.0,2400],["2013-01-31",2200.0,2400.0,2200.0,2400.0,3800],["2013-02-01",2400.0,2500.0,2400.0,2500.0,1300],["2013-02-04",2200.0,2400.0,2200.0,2400.0,2900],["2013-02-05",2200.0,2500.0,2200.0,2200.0,5800],["2013-02-06",2100.0,2300.0,2100.0,2100.0,500],["2013-02-07",2200.0,2300.0,2200.0,2300.0,1100],["2013-02-08",2100.0,2500.0,2100.0,2500.0,7600],["2013-02-18",2500.0,2600.0,2500.0,2600.0,2100],["2013-02-19",2400.0,2600.0,2400.0,2600.0,7600],["2013-02-20",2300.0,2600.0,2300.0,2600.0,5100],["2013-02-21",2500.0,2600.0,2500.0,2500.0,13900],["2013-02-22",2500.0,2500.0,2500.0,2500.0,0],["2013-02-25",2700.0,2700.0,2500.0,2500.0,1300],["2013-02-26",2500.0,2600.0,2300.0,2500.0,9300],["2013-02-27",2300.0,2400.0,2300.0,2400.0,1300],["2013-02-28",2200.0,2500.0,2200.0,2200.0,6300],["2013-03-01",2200.0,2200.0,2000.0,2200.0,10600],["2013-03-04",2100.0,2200.0,2000.0,2200.0,5600],["2013-03-05",2100.0,2100.0,2100.0,2100.0,700],["2013-03-06",2100.0,2300.0,2000.0,2000.0,13500],["2013-03-07",2200.0,2400.0,2200.0,2400.0,1400],["2013-03-08",2200.0,2400.0,2200.0,2200.0,3300],["2013-03-11",2200.0,2200.0,2200.0,2200.0,6000],["2013-03-12",2400.0,2400.0,2000.0,2400.0,11800],["2013-03-13",2400.0,2400.0,2400.0,2400.0,300],["2013-03-14",2400.0,2400.0,2400.0,2400.0,0],["2013-03-15",2400.0,2400.0,2400.0,2400.0,4500],["2013-03-18",2200.0,2200.0,2200.0,2200.0,100],["2013-03-19",2000.0,2400.0,2000.0,2100.0,4600],["2013-03-20",2000.0,2400.0,2000.0,2400.0,600],["2013-03-21",2500.0,2500.0,2500.0,2500.0,100],["2013-03-22",2500.0,2500.0,2500.0,2500.0,0],["2013-03-25",2500.0,2500.0,2300.0,2300.0,7500],["2013-03-26",2200.0,2200.0,2200.0,2200.0,2500],["2013-03-27",2000.0,2000.0,2000.0,2000.0,4200],["2013-03-28",2000.0,2100.0,2000.0,2100.0,4400],["2013-03-29",2000.0,2100.0,1900.0,2100.0,14500],["2013-04-01",2200.0,2200.0,2200.0,2200.0,100],["2013-04-02",2200.0,2200.0,2200.0,2200.0,0],["2013-04-03",2000.0,2000.0,2000.0,2000.0,6700],["2013-04-04",1800.0,1800.0,1800.0,1800.0,17900],["2013-04-05",1800.0,1900.0,1800.0,1900.0,13300],["2013-04-08",1800.0,1800.0,1800.0,1800.0,2400],["2013-04-09",1700.0,1700.0,1700.0,1700.0,13700],["2013-04-10",1700.0,1700.0,1600.0,1700.0,37200],["2013-04-11",1600.0,1700.0,1600.0,1700.0,2400],["2013-04-12",1700.0,1700.0,1600.0,1600.0,1400],["2013-04-15",1600.0,1700.0,1600.0,1700.0,11400],["2013-04-16",1700.0,1700.0,1700.0,1700.0,100],["2013-04-17",1600.0,1600.0,1600.0,1600.0,3000],["2013-04-18",1600.0,1700.0,1500.0,1700.0,23600],["2013-04-22",1600.0,1600.0,1600.0,1600.0,5300],["2013-04-23",1700.0,1700.0,1600.0,1600.0,2300],["2013-04-24",1700.0,1700.0,1700.0,1700.0,100],["2013-04-25",1600.0,1600.0,1600.0,1600.0,7600],["2013-04-26",1500.0,1600.0,1500.0,1600.0,13200],["2013-05-02",1500.0,1600.0,1500.0,1500.0,12200],["2013-05-03",1600.0,1600.0,1400.0,1600.0,17800],["2013-05-06",1500.0,1700.0,1500.0,1700.0,35100],["2013-05-07",1800.0,1800.0,1600.0,1700.0,7600],["2013-05-08",1600.0,1700.0,1600.0,1700.0,2700],["2013-05-09",1600.0,1600.0,1600.0,1600.0,4100],["2013-05-10",1600.0,1700.0,1600.0,1700.0,21900],["2013-05-13",1700.0,1700.0,1700.0,1700.0,0],["2013-05-14",1700.0,1700.0,1600.0,1700.0,600],["2013-05-15",1600.0,1700.0,1600.0,1700.0,3300],["2013-05-16",1600.0,1700.0,1600.0,1600.0,3100],["2013-05-17",1700.0,1700.0,1500.0,1700.0,42100],["2013-05-20",1600.0,1800.0,1600.0,1800.0,46100],["2013-05-21",1700.0,1800.0,1700.0,1700.0,12100],["2013-05-22",1800.0,1800.0,1600.0,1800.0,10800],["2013-05-23",1800.0,1900.0,1800.0,1900.0,7100],["2013-05-24",2000.0,2000.0,2000.0,2000.0,100],["2013-05-27",2000.0,2000.0,1800.0,2000.0,500],["2013-05-28",2000.0,2000.0,1800.0,2000.0,2000],["2013-05-29",2000.0,2000.0,1800.0,2000.0,4000],["2013-05-30",1800.0,2000.0,1800.0,2000.0,1100],["2013-05-31",2000.0,2100.0,1800.0,1900.0,28800],["2013-06-03",2000.0,2000.0,2000.0,2000.0,22800],["2013-06-04",2200.0,2200.0,2200.0,2200.0,16700],["2013-06-05",2400.0,2400.0,2200.0,2400.0,32500],["2013-06-06",2400.0,2600.0,2400.0,2600.0,30200],["2013-06-07",2800.0,2800.0,2700.0,2700.0,8200],["2013-06-10",2700.0,2700.0,2500.0,2700.0,4900],["2013-06-11",2700.0,2800.0,2600.0,2700.0,13000],["2013-06-12",2700.0,2900.0,2700.0,2800.0,19800],["2013-06-13",2800.0,2900.0,2600.0,2900.0,17000],["2013-06-14",2800.0,2900.0,2800.0,2900.0,600],["2013-06-17",2900.0,3000.0,2700.0,2700.0,13100],["2013-06-18",2900.0,2900.0,2500.0,2700.0,7800],["2013-06-19",2800.0,2800.0,2600.0,2800.0,14800],["2013-06-20",2600.0,2800.0,2600.0,2800.0,600],["2013-06-21",2800.0,2800.0,2800.0,2800.0,0],["2013-06-24",2600.0,2800.0,2600.0,2800.0,300],["2013-06-25",2800.0,2800.0,2800.0,2800.0,0],["2013-06-26",2800.0,2800.0,2800.0,2800.0,0],["2013-06-27",2600.0,2600.0,2600.0,2600.0,200],["2013-06-28",2500.0,2700.0,2400.0,2700.0,7300],["2013-07-01",2600.0,2600.0,2600.0,2600.0,0],["2013-07-02",2700.0,2700.0,2500.0,2500.0,5690],["2013-07-03",2600.0,2600.0,2600.0,2600.0,23476],["2013-07-04",2600.0,2600.0,2600.0,2600.0,0],["2013-07-05",2600.0,2600.0,2600.0,2600.0,0],["2013-07-08",2600.0,2600.0,2600.0,2600.0,0],["2013-07-09",2700.0,2700.0,2400.0,2600.0,3500],["2013-07-10",2600.0,2600.0,2600.0,2600.0,0],["2013-07-11",2400.0,2600.0,2400.0,2600.0,1100],["2013-07-12",2700.0,2800.0,2400.0,2600.0,8600],["2013-07-15",2500.0,2700.0,2500.0,2700.0,600],["2013-07-16",2700.0,2700.0,2700.0,2700.0,0],["2013-07-17",2500.0,2600.0,2500.0,2600.0,300],["2013-07-18",2600.0,2600.0,2600.0,2600.0,0],["2013-07-19",2700.0,2700.0,2700.0,2700.0,100],["2013-07-22",2500.0,2500.0,2500.0,2500.0,500],["2013-07-23",2500.0,2500.0,2500.0,2500.0,0],["2013-07-24",2700.0,2700.0,2300.0,2300.0,54400],["2013-07-25",2300.0,2300.0,2100.0,2100.0,18200],["2013-07-26",1900.0,2300.0,1900.0,2300.0,41000],["2013-07-29",2300.0,2300.0,2300.0,2300.0,0],["2013-07-30",2100.0,2300.0,2100.0,2300.0,6800],["2013-07-31",2100.0,2300.0,2100.0,2300.0,600],["2013-08-01",2100.0,2300.0,2100.0,2100.0,300],["2013-08-02",2300.0,2300.0,2100.0,2100.0,3100],["2013-08-05",2100.0,2100.0,2100.0,2100.0,1000],["2013-08-06",2000.0,2100.0,2000.0,2100.0,1300],["2013-08-07",1900.0,2100.0,1900.0,2100.0,5600],["2013-08-08",2100.0,2100.0,2100.0,2100.0,0],["2013-08-09",2000.0,2100.0,2000.0,2100.0,200],["2013-08-12",2000.0,2100.0,2000.0,2100.0,1700],["2013-08-13",2100.0,2200.0,2100.0,2200.0,1500],["2013-08-14",2100.0,2200.0,2100.0,2200.0,1900],["2013-08-15",2200.0,2200.0,2200.0,2200.0,0],["2013-08-16",2200.0,2300.0,2200.0,2300.0,1900],["2013-08-19",2100.0,2300.0,2100.0,2300.0,1100],["2013-08-20",2200.0,2300.0,2200.0,2300.0,2500],["2013-08-21",2200.0,2300.0,2100.0,2300.0,4300],["2013-08-22",2200.0,2300.0,2200.0,2300.0,3100],["2013-08-23",2300.0,2300.0,2300.0,2300.0,0],["2013-08-26",2500.0,2500.0,2400.0,2400.0,10400],["2013-08-27",2400.0,2400.0,2300.0,2300.0,19800],["2013-08-28",2100.0,2300.0,2100.0,2300.0,6100],["2013-08-29",2200.0,2300.0,2100.0,2300.0,10100],["2013-08-30",2200.0,2200.0,2200.0,2200.0,400],["2013-09-03",2200.0,2300.0,2200.0,2300.0,5600],["2013-09-04",2200.0,2300.0,2100.0,2300.0,6100],["2013-09-05",2200.0,2200.0,2200.0,2200.0,200],["2013-09-06",2300.0,2300.0,2300.0,2300.0,200],["2013-09-09",2100.0,2300.0,2100.0,2300.0,500],["2013-09-10",2300.0,2300.0,2300.0,2300.0,0],["2013-09-11",2100.0,2400.0,2100.0,2400.0,1100],["2013-09-12",2400.0,2400.0,2400.0,2400.0,0],["2013-09-13",2200.0,2200.0,2200.0,2200.0,600],["2013-09-16",2200.0,2200.0,2200.0,2200.0,0],["2013-09-17",2100.0,2100.0,2100.0,2100.0,900],["2013-09-18",2100.0,2100.0,1900.0,1900.0,21500],["2013-09-19",1900.0,2000.0,1900.0,2000.0,1600],["2013-09-20",2000.0,2000.0,2000.0,2000.0,3600],["2013-09-23",2000.0,2000.0,2000.0,2000.0,0],["2013-09-24",1900.0,1900.0,1900.0,1900.0,200],["2013-09-25",1900.0,2000.0,1900.0,2000.0,13400],["2013-09-26",2100.0,2200.0,2100.0,2200.0,8200],["2013-09-27",2100.0,2100.0,2100.0,2100.0,16100],["2013-09-30",2000.0,2200.0,2000.0,2200.0,1800],["2013-10-01",2200.0,2300.0,2200.0,2300.0,3100],["2013-10-02",2300.0,2300.0,2300.0,2300.0,0],["2013-10-03",2100.0,2100.0,2100.0,2100.0,4000],["2013-10-04",2200.0,2200.0,2200.0,2200.0,100],["2013-10-07",2200.0,2200.0,2200.0,2200.0,0],["2013-10-08",2200.0,2200.0,2100.0,2100.0,1100],["2013-10-09",2200.0,2300.0,2200.0,2300.0,23600],["2013-10-10",2500.0,2500.0,2300.0,2400.0,10600],["2013-10-11",2600.0,2600.0,2400.0,2400.0,2600],["2013-10-14",2400.0,2500.0,2200.0,2500.0,5300],["2013-10-15",2400.0,2400.0,2400.0,2400.0,100],["2013-10-16",2400.0,2400.0,2400.0,2400.0,1000],["2013-10-17",2300.0,2300.0,2300.0,2300.0,100],["2013-10-18",2100.0,2100.0,2100.0,2100.0,200],["2013-10-21",2100.0,2300.0,2100.0,2300.0,7700],["2013-10-22",2300.0,2500.0,2300.0,2500.0,2200],["2013-10-23",2500.0,2500.0,2500.0,2500.0,3900],["2013-10-24",2300.0,2500.0,2300.0,2300.0,400],["2013-10-25",2500.0,2500.0,2500.0,2500.0,100],["2013-10-28",2500.0,2500.0,2400.0,2400.0,2100],["2013-10-29",2400.0,2500.0,2200.0,2500.0,3800],["2013-10-30",2500.0,2500.0,2500.0,2500.0,1600],["2013-10-31",2500.0,2600.0,2500.0,2600.0,4100],["2013-11-01",2600.0,2600.0,2600.0,2600.0,0],["2013-11-04",2400.0,2500.0,2400.0,2500.0,14300],["2013-11-05",2400.0,2600.0,2400.0,2600.0,24100],["2013-11-06",2600.0,2600.0,2500.0,2600.0,94600],["2013-11-07",2600.0,2800.0,2600.0,2800.0,95700],["2013-11-08",3000.0,3000.0,3000.0,3000.0,23000],["2013-11-11",3300.0,3300.0,3300.0,3300.0,83700],["2013-11-12",3600.0,3600.0,3400.0,3600.0,130200],["2013-11-13",3900.0,3900.0,3900.0,3900.0,34000],["2013-11-14",4200.0,4200.0,3800.0,4000.0,121200],["2013-11-15",3900.0,4000.0,3600.0,3600.0,54900],["2013-11-18",3400.0,3900.0,3400.0,3900.0,95600],["2013-11-19",4200.0,4200.0,4100.0,4200.0,128300],["2013-11-20",4200.0,4300.0,4100.0,4300.0,23000],["2013-11-21",4000.0,4300.0,3900.0,3900.0,81800],["2013-11-22",3700.0,3900.0,3600.0,3700.0,88500],["2013-11-25",4000.0,4000.0,3800.0,3900.0,80700],["2013-11-26",3800.0,3900.0,3700.0,3900.0,23200],["2013-11-27",3900.0,3900.0,3600.0,3800.0,60500],["2013-11-28",3900.0,3900.0,3700.0,3900.0,31400],["2013-11-29",3800.0,3900.0,3600.0,3900.0,127400],["2013-12-02",3800.0,3800.0,3600.0,3600.0,21100],["2013-12-03",3600.0,3900.0,3400.0,3800.0,50900],["2013-12-04",3800.0,3900.0,3700.0,3800.0,57700],["2013-12-05",3700.0,3700.0,3600.0,3600.0,5700],["2013-12-06",3700.0,3800.0,3600.0,3800.0,53300],["2013-12-09",3700.0,3800.0,3700.0,3700.0,14100],["2013-12-10",3600.0,3700.0,3400.0,3600.0,47900],["2013-12-11",3400.0,3500.0,3400.0,3400.0,29300],["2013-12-12",3400.0,3600.0,3400.0,3500.0,27100],["2013-12-13",3600.0,3600.0,3400.0,3500.0,12300],["2013-12-16",3600.0,3600.0,3500.0,3600.0,7300],["2013-12-17",3700.0,3700.0,3500.0,3700.0,3800],["2013-12-18",3600.0,3600.0,3400.0,3500.0,19700],["2013-12-19",3600.0,3600.0,3500.0,3500.0,16100],["2013-12-20",3600.0,3700.0,3600.0,3700.0,27300],["2013-12-23",3500.0,3700.0,3500.0,3700.0,30500],["2013-12-24",3600.0,3700.0,3500.0,3700.0,14200],["2013-12-25",3600.0,3600.0,3500.0,3500.0,23200],["2013-12-26",3600.0,3600.0,3500.0,3500.0,29100],["2013-12-27",3500.0,3500.0,3500.0,3500.0,15400],["2013-12-30",3500.0,3500.0,3400.0,3500.0,23500],["2013-12-31",3400.0,3500.0,3400.0,3500.0,9200],["2014-01-02",3400.0,3500.0,3400.0,3500.0,4900],["2014-01-03",3500.0,3500.0,3400.0,3400.0,6500],["2014-01-06",3400.0,3500.0,3400.0,3500.0,10200],["2014-01-07",3400.0,3500.0,3400.0,3500.0,5700],["2014-01-08",3400.0,3500.0,3400.0,3500.0,7600],["2014-01-09",3500.0,3600.0,3500.0,3500.0,27200],["2014-01-10",3500.0,3700.0,3500.0,3500.0,19000],["2014-01-13",3500.0,3800.0,3500.0,3800.0,58700],["2014-01-14",4100.0,4100.0,3800.0,3800.0,51400],["2014-01-15",3800.0,3800.0,3600.0,3800.0,20200],["2014-01-16",3600.0,3600.0,3600.0,3600.0,10900],["2014-01-17",3700.0,3700.0,3600.0,3700.0,10900],["2014-01-20",3500.0,3600.0,3400.0,3500.0,22600],["2014-01-21",3500.0,3500.0,3400.0,3500.0,15100],["2014-01-22",3400.0,3400.0,3200.0,3200.0,53200],["2014-01-23",3400.0,3500.0,3100.0,3500.0,15400],["2014-01-24",3500.0,3500.0,3400.0,3400.0,9200],["2014-01-27",3500.0,3500.0,3500.0,3500.0,100],["2014-02-06",3500.0,3600.0,3500.0,3600.0,20900],["2014-02-07",3600.0,3700.0,3600.0,3700.0,14900],["2014-02-10",3600.0,3800.0,3600.0,3800.0,12200],["2014-02-11",3800.0,3900.0,3600.0,3600.0,36000],["2014-02-12",3600.0,3700.0,3600.0,3700.0,6700],["2014-02-13",3600.0,3700.0,3600.0,3700.0,7100],["2014-02-14",3600.0,3700.0,3600.0,3700.0,18500],["2014-02-17",3600.0,3600.0,3500.0,3500.0,27500],["2014-02-18",3500.0,3600.0,3500.0,3600.0,2200],["2014-02-19",3900.0,3900.0,3800.0,3900.0,93100],["2014-02-20",3900.0,4200.0,3700.0,3800.0,36700],["2014-02-21",4000.0,4000.0,3600.0,3600.0,9000],["2014-02-24",3900.0,3900.0,3600.0,3900.0,15300],["2014-02-25",3900.0,4000.0,3700.0,3700.0,70500],["2014-02-26",3700.0,3800.0,3600.0,3800.0,29800],["2014-02-27",3900.0,3900.0,3800.0,3800.0,11600],["2014-02-28",3700.0,3800.0,3600.0,3800.0,52900],["2014-03-03",3700.0,3700.0,3600.0,3600.0,29800],["2014-03-04",3600.0,3700.0,3600.0,3700.0,12200],["2014-03-05",3700.0,3800.0,3700.0,3800.0,7600],["2014-03-06",3700.0,3800.0,3700.0,3800.0,2400],["2014-03-07",3800.0,3800.0,3700.0,3800.0,38600],["2014-03-10",3800.0,4000.0,3800.0,4000.0,47100],["2014-03-11",4000.0,4300.0,4000.0,4200.0,146800],["2014-03-12",4200.0,4200.0,4100.0,4200.0,75200],["2014-03-13",4200.0,4600.0,4200.0,4600.0,86700],["2014-03-14",4800.0,5000.0,4500.0,5000.0,309500],["2014-03-17",5200.0,5500.0,5200.0,5400.0,140500],["2014-03-18",5400.0,5800.0,5400.0,5500.0,102100],["2014-03-19",5200.0,5600.0,5000.0,5400.0,129500],["2014-03-20",5400.0,5500.0,5100.0,5400.0,72600],["2014-03-21",5600.0,5600.0,5100.0,5500.0,76100],["2014-03-24",5900.0,5900.0,5400.0,5600.0,267000],["2014-03-25",5700.0,5900.0,5500.0,5600.0,184200],["2014-03-26",5500.0,5500.0,5100.0,5100.0,52400],["2014-03-27",5000.0,5000.0,4600.0,4800.0,58800],["2014-03-28",5000.0,5000.0,4600.0,4800.0,69700],["2014-03-31",4800.0,4900.0,4700.0,4900.0,34800],["2014-04-01",4700.0,4700.0,4500.0,4500.0,38700],["2014-04-02",4500.0,4500.0,4100.0,4200.0,36200],["2014-04-03",4300.0,4600.0,4200.0,4500.0,22400],["2014-04-04",4400.0,4400.0,4100.0,4200.0,26100],["2014-04-07",4300.0,4600.0,4100.0,4600.0,37500],["2014-04-08",4700.0,4700.0,4500.0,4500.0,5200],["2014-04-10",4400.0,4500.0,4400.0,4400.0,31200],["2014-04-11",4400.0,4700.0,4400.0,4500.0,29000],["2014-04-14",4600.0,4600.0,4400.0,4400.0,14500],["2014-04-15",4400.0,4400.0,4000.0,4200.0,23000],["2014-04-16",4000.0,4100.0,3800.0,4100.0,11100],["2014-04-17",3900.0,4200.0,3900.0,4200.0,400],["2014-04-18",4000.0,4000.0,3800.0,3900.0,37500],["2014-04-21",3700.0,4100.0,3700.0,3800.0,8900],["2014-04-22",3800.0,4100.0,3800.0,4000.0,15600],["2014-04-23",4000.0,4100.0,3800.0,3800.0,17900],["2014-04-24",3900.0,3900.0,3800.0,3800.0,2200],["2014-04-25",3900.0,3900.0,3800.0,3800.0,1600],["2014-04-28",4000.0,4000.0,3600.0,3600.0,4800],["2014-04-29",3400.0,3800.0,3400.0,3700.0,5100],["2014-05-05",3600.0,3600.0,3500.0,3600.0,7900],["2014-05-06",3500.0,3600.0,3400.0,3400.0,13000],["2014-05-07",3500.0,3500.0,3400.0,3400.0,6000],["2014-05-08",3300.0,3300.0,3100.0,3100.0,40800],["2014-05-09",2800.0,3400.0,2800.0,3000.0,20800],["2014-05-12",3100.0,3300.0,2900.0,2900.0,7800],["2014-05-13",2900.0,3000.0,2800.0,3000.0,13800],["2014-05-14",2900.0,3300.0,2900.0,3300.0,22900],["2014-05-15",3200.0,3400.0,3000.0,3000.0,12800],["2014-05-16",3200.0,3200.0,2900.0,3000.0,3600],["2014-05-19",3100.0,3300.0,3100.0,3200.0,4500],["2014-05-20",3100.0,3400.0,3100.0,3300.0,11400],["2014-05-21",3300.0,3600.0,3200.0,3600.0,26100],["2014-05-22",3600.0,3700.0,3400.0,3700.0,19700],["2014-05-23",3500.0,3600.0,3400.0,3500.0,7500],["2014-05-26",3500.0,3600.0,3500.0,3500.0,1900],["2014-05-27",3500.0,3800.0,3500.0,3700.0,9900],["2014-05-28",3700.0,3700.0,3600.0,3600.0,3600],["2014-05-29",3600.0,3600.0,3400.0,3600.0,1800],["2014-05-30",3600.0,3600.0,3400.0,3400.0,4100],["2014-06-02",3300.0,3700.0,3300.0,3500.0,7500],["2014-06-03",3400.0,3600.0,3400.0,3600.0,400],["2014-06-04",3400.0,3500.0,3300.0,3500.0,3600],["2014-06-05",3500.0,3600.0,3500.0,3500.0,5700],["2014-06-06",3800.0,3800.0,3800.0,3800.0,36500],["2014-06-09",3800.0,3800.0,3600.0,3600.0,5000],["2014-06-10",3600.0,3600.0,3600.0,3600.0,0],["2014-06-11",3800.0,3800.0,3800.0,3800.0,200],["2014-06-12",3700.0,3700.0,3700.0,3700.0,600],["2014-06-13",3700.0,3700.0,3700.0,3700.0,0],["2014-06-16",3900.0,3900.0,3900.0,3900.0,200],["2014-06-17",3600.0,3900.0,3600.0,3900.0,8200],["2014-06-18",3900.0,3900.0,3900.0,3900.0,0],["2014-06-19",3600.0,3600.0,3600.0,3600.0,100],["2014-06-20",3600.0,3600.0,3600.0,3600.0,0],["2014-06-23",3500.0,3700.0,3400.0,3700.0,1900],["2014-06-24",3500.0,3700.0,3400.0,3700.0,11500],["2014-06-25",3500.0,3700.0,3500.0,3700.0,900],["2014-06-26",3700.0,3700.0,3700.0,3700.0,0],["2014-06-27",3700.0,3700.0,3600.0,3600.0,1800],["2014-06-30",3600.0,3600.0,3500.0,3500.0,2600],["2014-07-01",3500.0,3600.0,3400.0,3600.0,1400],["2014-07-02",3600.0,3700.0,3600.0,3600.0,5200],["2014-07-03",3700.0,3700.0,3600.0,3600.0,8500],["2014-07-04",3600.0,3700.0,3600.0,3600.0,4200],["2014-07-07",3800.0,3900.0,3800.0,3900.0,2100],["2014-07-08",3900.0,4100.0,3800.0,3800.0,4000],["2014-07-09",3900.0,3900.0,3900.0,3900.0,6900],["2014-07-10",4000.0,4000.0,3700.0,3700.0,1500],["2014-07-11",3700.0,3700.0,3700.0,3700.0,300],["2014-07-14",3700.0,3700.0,3700.0,3700.0,2000],["2014-07-15",3900.0,4000.0,3800.0,3800.0,26500],["2014-07-16",3800.0,3800.0,3800.0,3800.0,100],["2014-07-17",3800.0,3800.0,3800.0,3800.0,100],["2014-07-18",4100.0,4100.0,3800.0,3800.0,1200],["2014-07-21",3700.0,3700.0,3700.0,3700.0,1600],["2014-07-22",3900.0,3900.0,3600.0,3600.0,1300],["2014-07-23",3600.0,3800.0,3600.0,3700.0,1300],["2014-07-24",3900.0,3900.0,3700.0,3700.0,2000],["2014-07-25",3800.0,4000.0,3700.0,3700.0,3600],["2014-07-28",3600.0,4000.0,3600.0,4000.0,1400],["2014-07-29",4100.0,4100.0,4100.0,4100.0,100],["2014-07-30",4100.0,4100.0,4100.0,4100.0,0],["2014-07-31",4100.0,4100.0,4100.0,4100.0,0],["2014-08-01",3800.0,3800.0,3700.0,3700.0,5600],["2014-08-04",3700.0,3700.0,3700.0,3700.0,0],["2014-08-05",3400.0,3900.0,3400.0,3900.0,500],["2014-08-06",3800.0,3800.0,3800.0,3800.0,1100],["2014-08-07",3600.0,3800.0,3600.0,3700.0,6500],["2014-08-08",3700.0,3700.0,3700.0,3700.0,6000],["2014-08-11",4000.0,4000.0,3800.0,3800.0,6300],["2014-08-12",3700.0,3700.0,3700.0,3700.0,1000],["2014-08-13",3800.0,3800.0,3800.0,3800.0,100],["2014-08-14",3700.0,3700.0,3700.0,3700.0,4400],["2014-08-15",3800.0,3800.0,3800.0,3800.0,1100],["2014-08-18",3900.0,4000.0,3800.0,4000.0,700],["2014-08-19",4000.0,4000.0,4000.0,4000.0,0],["2014-08-20",3700.0,3900.0,3600.0,3900.0,4400],["2014-08-21",3800.0,3800.0,3800.0,3800.0,500],["2014-08-22",4100.0,4100.0,4100.0,4100.0,4100],["2014-08-25",4200.0,4200.0,3800.0,3800.0,600],["2014-08-26",3800.0,3800.0,3800.0,3800.0,0],["2014-08-27",3600.0,3900.0,3600.0,3600.0,4100],["2014-08-28",3600.0,3800.0,3600.0,3800.0,11100],["2014-08-29",3800.0,3800.0,3800.0,3800.0,0],["2014-09-03",3800.0,3900.0,3800.0,3900.0,37100],["2014-09-04",3800.0,4000.0,3800.0,3900.0,7200],["2014-09-05",4000.0,4000.0,3800.0,3800.0,15200],["2014-09-08",4000.0,4000.0,3800.0,3900.0,15400],["2014-09-09",3700.0,3700.0,3700.0,3700.0,2000],["2014-09-10",3700.0,3700.0,3700.0,3700.0,5500],["2014-09-11",3700.0,3800.0,3700.0,3800.0,4000],["2014-09-12",3900.0,3900.0,3800.0,3800.0,2800],["2014-09-15",3800.0,3800.0,3600.0,3700.0,8900],["2014-09-16",3700.0,3900.0,3700.0,3900.0,5500],["2014-09-17",3900.0,3900.0,3900.0,3900.0,4300],["2014-09-18",3900.0,3900.0,3800.0,3800.0,5800],["2014-09-19",3800.0,3800.0,3800.0,3800.0,5000],["2014-09-22",3800.0,3800.0,3700.0,3700.0,3800],["2014-09-23",3700.0,3800.0,3700.0,3700.0,8300],["2014-09-24",3800.0,3800.0,3700.0,3700.0,3600],["2014-09-25",3700.0,3800.0,3700.0,3800.0,11400],["2014-09-26",3700.0,3700.0,3700.0,3700.0,3500],["2014-09-29",3700.0,3700.0,3700.0,3700.0,200],["2014-09-30",3800.0,3800.0,3800.0,3800.0,100],["2014-10-01",3800.0,3800.0,3800.0,3800.0,6300],["2014-10-02",3600.0,3800.0,3500.0,3700.0,45200],["2014-10-03",3700.0,3700.0,3700.0,3700.0,6400],["2014-10-06",3700.0,3700.0,3700.0,3700.0,4600],["2014-10-07",3700.0,3700.0,3700.0,3700.0,800],["2014-10-08",3600.0,3900.0,3600.0,3800.0,4500],["2014-10-09",3800.0,3800.0,3800.0,3800.0,4600],["2014-10-10",3900.0,3900.0,3800.0,3800.0,2000],["2014-10-13",3900.0,3900.0,3800.0,3800.0,10500],["2014-10-14",3800.0,3900.0,3700.0,3900.0,18700],["2014-10-15",3800.0,3900.0,3800.0,3900.0,4100],["2014-10-16",3900.0,3900.0,3800.0,3900.0,34300],["2014-10-17",3900.0,3900.0,3900.0,3900.0,6500],["2014-10-20",3900.0,3900.0,3900.0,3900.0,0],["2014-10-21",3700.0,3900.0,3700.0,3900.0,200],["2014-10-22",3800.0,3800.0,3800.0,3800.0,300],["2014-10-23",3900.0,3900.0,3900.0,3900.0,100],["2014-10-24",3800.0,3900.0,3700.0,3900.0,1200],["2014-10-27",3900.0,3900.0,3900.0,3900.0,0],["2014-10-28",3800.0,3800.0,3700.0,3700.0,500],["2014-10-29",3800.0,4000.0,3800.0,4000.0,4100],["2014-10-30",4000.0,4000.0,3900.0,4000.0,400],["2014-10-31",4000.0,4000.0,3600.0,3900.0,26000],["2014-11-03",3900.0,3900.0,3900.0,3900.0,5100],["2014-11-04",3900.0,3900.0,3700.0,3700.0,6100],["2014-11-05",3800.0,3900.0,3800.0,3900.0,59150],["2014-11-06",3800.0,4000.0,3800.0,4000.0,7300],["2014-11-07",4100.0,4100.0,3900.0,4000.0,47600],["2014-11-10",4000.0,4000.0,4000.0,4000.0,27500],["2014-11-11",3800.0,4000.0,3800.0,3900.0,24200],["2014-11-12",4000.0,4100.0,3900.0,4100.0,16000],["2014-11-13",4100.0,4200.0,4000.0,4200.0,27600],["2014-11-14",4100.0,4300.0,4000.0,4200.0,55100],["2014-11-17",4600.0,4600.0,4100.0,4500.0,20300],["2014-11-18",4500.0,4700.0,4100.0,4400.0,16800],["2014-11-19",4400.0,4400.0,4000.0,4400.0,6900],["2014-11-20",4100.0,4400.0,4100.0,4400.0,10200],["2014-11-21",4500.0,4500.0,4200.0,4400.0,3900],["2014-11-24",4300.0,4300.0,4000.0,4000.0,5500],["2014-11-25",4200.0,4200.0,3900.0,3900.0,2100],["2014-11-26",4100.0,4100.0,3900.0,4100.0,500],["2014-11-27",4100.0,4100.0,4100.0,4100.0,200],["2014-11-28",4100.0,4100.0,4100.0,4100.0,0],["2014-12-01",4100.0,4100.0,4100.0,4100.0,200],["2014-12-02",4100.0,4100.0,4100.0,4100.0,0],["2014-12-03",3800.0,3800.0,3800.0,3800.0,100],["2014-12-04",3700.0,3700.0,3700.0,3700.0,100],["2014-12-05",3700.0,3700.0,3600.0,3600.0,2000],["2014-12-08",3800.0,3900.0,3800.0,3900.0,3300],["2014-12-09",3700.0,3700.0,3700.0,3700.0,100],["2014-12-10",3900.0,3900.0,3900.0,3900.0,700],["2014-12-11",3800.0,3800.0,3800.0,3800.0,300],["2014-12-12",3800.0,3800.0,3800.0,3800.0,0],["2014-12-15",3900.0,3900.0,3900.0,3900.0,100],["2014-12-16",3900.0,3900.0,3900.0,3900.0,0],["2014-12-17",3900.0,3900.0,3900.0,3900.0,0],["2014-12-18",3700.0,3800.0,3700.0,3800.0,200],["2014-12-19",3800.0,4100.0,3800.0,3900.0,7430],["2014-12-22",3900.0,4000.0,3900.0,4000.0,300],["2014-12-23",4000.0,4000.0,4000.0,4000.0,0],["2014-12-24",4100.0,4100.0,3600.0,3700.0,3900],["2014-12-25",3800.0,3900.0,3700.0,3900.0,2800],["2014-12-26",3900.0,3900.0,3900.0,3900.0,0],["2014-12-29",3800.0,3800.0,3800.0,3800.0,100],["2014-12-30",3700.0,3700.0,3700.0,3700.0,600],["2014-12-31",3800.0,4000.0,3800.0,4000.0,8000],["2015-01-05",4000.0,4000.0,4000.0,4000.0,0],["2015-01-06",3900.0,3900.0,3600.0,3600.0,9700],["2015-01-07",3600.0,3600.0,3600.0,3600.0,0],["2015-01-08",3700.0,3700.0,3600.0,3600.0,200],["2015-01-09",3500.0,3500.0,3500.0,3500.0,1100],["2015-01-12",3400.0,3800.0,3400.0,3600.0,4500],["2015-01-13",3400.0,3600.0,3400.0,3600.0,1400],["2015-01-14",3400.0,3600.0,3400.0,3600.0,1300],["2015-01-15",3600.0,3600.0,3600.0,3600.0,29400],["2015-01-16",3600.0,3600.0,3600.0,3600.0,400],["2015-01-19",3600.0,3900.0,3600.0,3900.0,6900],["2015-01-20",3900.0,3900.0,3700.0,3700.0,6130],["2015-01-21",3600.0,3600.0,3600.0,3600.0,200],["2015-01-22",3900.0,3900.0,3900.0,3900.0,34300],["2015-01-23",4200.0,4200.0,4200.0,4200.0,80310],["2015-01-26",4600.0,4600.0,4600.0,4600.0,17300],["2015-01-27",5000.0,5000.0,5000.0,5000.0,34000],["2015-01-28",5500.0,5500.0,5500.0,5500.0,42100],["2015-01-29",6000.0,6000.0,5500.0,6000.0,371300],["2015-01-30",6600.0,6600.0,6100.0,6600.0,71560],["2015-02-02",7200.0,7200.0,7200.0,7200.0,280200],["2015-02-03",7700.0,7700.0,6500.0,6500.0,153700],["2015-02-04",6600.0,6800.0,6300.0,6400.0,77900],["2015-02-05",6400.0,6600.0,5900.0,6200.0,137910],["2015-02-06",6200.0,6300.0,5900.0,6100.0,98700],["2015-02-09",6000.0,6000.0,5500.0,5500.0,100300],["2015-02-10",5600.0,6000.0,5600.0,6000.0,75600],["2015-02-11",6200.0,6600.0,6200.0,6600.0,111300],["2015-02-12",7000.0,7200.0,6500.0,6700.0,96800],["2015-02-13",6500.0,7100.0,6500.0,7000.0,148600],["2015-02-24",6400.0,7100.0,6400.0,6900.0,26200],["2015-02-25",6800.0,6900.0,6400.0,6400.0,81700],["2015-02-26",6500.0,6600.0,6100.0,6400.0,82000],["2015-02-27",6400.0,6400.0,6300.0,6300.0,13600],["2015-03-02",6300.0,6600.0,6200.0,6300.0,34200],["2015-03-03",6300.0,6800.0,6300.0,6600.0,61500],["2015-03-04",6700.0,6800.0,6500.0,6600.0,59100],["2015-03-05",6500.0,6600.0,6400.0,6400.0,88600],["2015-03-06",6400.0,6500.0,6300.0,6400.0,18100],["2015-03-09",6400.0,6400.0,6300.0,6400.0,47600],["2015-03-10",6300.0,6500.0,6300.0,6400.0,49700],["2015-03-11",6300.0,6300.0,6200.0,6300.0,27400],["2015-03-12",6300.0,6400.0,6100.0,6300.0,45900],["2015-03-13",6300.0,6900.0,6300.0,6900.0,173000],["2015-03-16",6900.0,7400.0,6900.0,7000.0,128220],["2015-03-17",7000.0,7000.0,6700.0,6900.0,57300],["2015-03-18",6600.0,6800.0,6600.0,6600.0,67400],["2015-03-19",6700.0,6800.0,6600.0,6600.0,33500],["2015-03-20",6500.0,6800.0,6400.0,6800.0,19400],["2015-03-23",6800.0,6900.0,6500.0,6500.0,46100],["2015-03-24",6500.0,6500.0,6300.0,6400.0,29300],["2015-03-25",6400.0,6400.0,6300.0,6400.0,29000],["2015-03-26",6500.0,6600.0,6300.0,6600.0,43100],["2015-03-27",6600.0,6700.0,6100.0,6200.0,230600],["2015-03-30",6300.0,6500.0,5800.0,5900.0,162300],["2015-03-31",5800.0,6300.0,5800.0,6300.0,217400],["2015-04-01",6300.0,6300.0,5700.0,5800.0,48300],["2015-04-02",5800.0,5900.0,5400.0,5900.0,52200],["2015-04-03",5800.0,5900.0,5600.0,5600.0,19100],["2015-04-06",5800.0,5800.0,5700.0,5800.0,5000],["2015-04-07",5700.0,6100.0,5700.0,5900.0,23500],["2015-04-08",6000.0,6400.0,6000.0,6300.0,289300],["2015-04-09",6300.0,6400.0,6200.0,6200.0,57300],["2015-04-10",6300.0,6600.0,6300.0,6600.0,68800],["2015-04-13",6600.0,6600.0,6200.0,6200.0,35600],["2015-04-14",6300.0,6300.0,6000.0,6000.0,28700],["2015-04-15",6200.0,6200.0,5900.0,6100.0,29300],["2015-04-16",6100.0,6200.0,5900.0,5900.0,31000],["2015-04-17",5900.0,6000.0,5900.0,6000.0,28300],["2015-04-20",5900.0,5900.0,5800.0,5800.0,34400],["2015-04-21",5700.0,5900.0,5700.0,5800.0,18100],["2015-04-22",5900.0,6000.0,5800.0,5900.0,31600],["2015-04-23",5800.0,5900.0,5700.0,5900.0,33500],["2015-04-24",5700.0,5900.0,5700.0,5700.0,22930],["2015-04-27",5800.0,5800.0,5700.0,5800.0,52900],["2015-05-04",5700.0,5700.0,5300.0,5300.0,55400],["2015-05-05",5000.0,5400.0,5000.0,5300.0,31200],["2015-05-06",5300.0,5300.0,5100.0,5300.0,5600],["2015-05-07",5100.0,5300.0,5100.0,5100.0,38200],["2015-05-08",5000.0,5300.0,5000.0,5200.0,31800],["2015-05-11",5300.0,5400.0,5200.0,5300.0,5700],["2015-05-12",5300.0,5300.0,5100.0,5200.0,6600],["2015-05-13",5100.0,5200.0,5100.0,5200.0,7300],["2015-05-14",5000.0,5200.0,5000.0,5000.0,21900],["2015-05-15",5100.0,5400.0,5000.0,5000.0,49300],["2015-05-18",5000.0,5200.0,5000.0,5200.0,1600],["2015-05-19",5100.0,5200.0,4900.0,4900.0,2900],["2015-05-20",5100.0,5300.0,5100.0,5200.0,43500],["2015-05-21",5300.0,5300.0,5000.0,5200.0,14500],["2015-05-22",5000.0,5200.0,5000.0,5200.0,40400],["2015-05-25",5100.0,5500.0,5000.0,5500.0,56100],["2015-05-26",5500.0,5500.0,5200.0,5300.0,37900],["2015-05-27",5100.0,5300.0,5100.0,5200.0,14700],["2015-05-28",5200.0,5500.0,5000.0,5400.0,92500],["2015-05-29",5300.0,5400.0,5300.0,5300.0,37900],["2015-06-01",5400.0,5800.0,5400.0,5800.0,120200],["2015-06-02",5700.0,5900.0,5600.0,5600.0,62000],["2015-06-03",5700.0,5800.0,5600.0,5700.0,35310],["2015-06-04",5700.0,5700.0,5600.0,5600.0,40700],["2015-06-05",5500.0,6100.0,5500.0,6100.0,165090],["2015-06-08",6200.0,6200.0,5800.0,5900.0,51300],["2015-06-09",5900.0,6000.0,5600.0,5800.0,36200],["2015-06-10",5800.0,5800.0,5600.0,5600.0,36300],["2015-06-11",5600.0,5800.0,5600.0,5600.0,36300],["2015-06-12",5600.0,5900.0,5600.0,5800.0,65400],["2015-06-15",5800.0,6200.0,5700.0,6200.0,88000],["2015-06-16",6500.0,6800.0,6300.0,6300.0,64400],["2015-06-17",6300.0,6400.0,6000.0,6400.0,34700],["2015-06-18",6500.0,6600.0,6300.0,6400.0,31100],["2015-06-19",6200.0,6400.0,6200.0,6300.0,26400],["2015-06-22",6200.0,6300.0,6200.0,6300.0,1600],["2015-06-23",6100.0,6300.0,6100.0,6300.0,3200],["2015-06-24",6200.0,6200.0,6000.0,6100.0,11900],["2015-06-25",5900.0,6000.0,5900.0,5900.0,9100],["2015-06-26",6000.0,6000.0,5700.0,6000.0,32600],["2015-06-29",6000.0,6000.0,6000.0,6000.0,5300],["2015-06-30",5600.0,6000.0,5600.0,5600.0,14500],["2015-07-01",5800.0,5900.0,5600.0,5700.0,23100],["2015-07-02",5700.0,5700.0,5600.0,5700.0,8900],["2015-07-03",5700.0,5700.0,5600.0,5600.0,26300],["2015-07-06",5700.0,5700.0,5500.0,5600.0,19500],["2015-07-07",5800.0,5800.0,5500.0,5800.0,17500],["2015-07-08",5800.0,5800.0,5600.0,5800.0,32300],["2015-07-09",5900.0,5900.0,5600.0,5600.0,4700],["2015-07-10",5700.0,5700.0,5600.0,5600.0,10100],["2015-07-13",5600.0,5700.0,5500.0,5600.0,12900],["2015-07-14",5600.0,5700.0,5500.0,5500.0,10100],["2015-07-15",5500.0,5700.0,5500.0,5700.0,5800],["2015-07-16",5600.0,5600.0,5600.0,5600.0,800],["2015-07-17",5600.0,5700.0,5500.0,5700.0,25400],["2015-07-20",5600.0,5700.0,5500.0,5700.0,3100],["2015-07-21",5700.0,5800.0,5500.0,5500.0,29100],["2015-07-22",5500.0,5700.0,5500.0,5600.0,17400],["2015-07-23",5700.0,5800.0,5700.0,5800.0,12600],["2015-07-24",5700.0,5800.0,5700.0,5800.0,9200],["2015-07-27",5800.0,5800.0,5800.0,5800.0,2100],["2015-07-28",5800.0,5800.0,5800.0,5800.0,100],["2015-07-29",5600.0,5800.0,5600.0,5800.0,4000],["2015-07-30",5600.0,5800.0,5600.0,5800.0,10100],["2015-07-31",5800.0,5800.0,5800.0,5800.0,0],["2015-08-03",5700.0,5700.0,5500.0,5500.0,10100],["2015-08-04",5500.0,5600.0,5500.0,5600.0,7900],["2015-08-05",5700.0,6000.0,5700.0,5800.0,2800],["2015-08-06",5800.0,5800.0,5800.0,5800.0,2100],["2015-08-07",5700.0,5700.0,5600.0,5600.0,3400],["2015-08-10",5600.0,5700.0,5600.0,5700.0,7200],["2015-08-11",5800.0,5800.0,5600.0,5600.0,14200],["2015-08-12",5700.0,5700.0,5600.0,5600.0,14600],["2015-08-13",5800.0,5800.0,5400.0,5400.0,26500],["2015-08-14",5500.0,5500.0,5400.0,5500.0,3100],["2015-08-17",5500.0,5500.0,5500.0,5500.0,200],["2015-08-18",5800.0,5800.0,5800.0,5800.0,100],["2015-08-19",5600.0,5600.0,5400.0,5600.0,8000],["2015-08-20",5600.0,5600.0,5500.0,5600.0,6800],["2015-08-21",5300.0,5500.0,5200.0,5400.0,4100],["2015-08-24",5200.0,5500.0,4900.0,4900.0,39300],["2015-08-25",4600.0,5100.0,4600.0,4700.0,1500],["2015-08-26",5100.0,5100.0,5100.0,5100.0,7400],["2015-08-27",5300.0,5600.0,5200.0,5300.0,26900],["2015-08-28",5400.0,5600.0,5400.0,5600.0,19000],["2015-08-31",5400.0,5400.0,5200.0,5200.0,800],["2015-09-01",5600.0,5600.0,5400.0,5600.0,4800],["2015-09-03",5400.0,5400.0,5100.0,5400.0,26300],["2015-09-04",5400.0,5400.0,5400.0,5400.0,18900],["2015-09-07",5400.0,5400.0,5400.0,5400.0,9000],["2015-09-08",4900.0,5500.0,4900.0,5400.0,10700],["2015-09-09",5400.0,5500.0,5400.0,5500.0,1200],["2015-09-10",5000.0,5500.0,5000.0,5300.0,33400],["2015-09-11",4800.0,5500.0,4800.0,5400.0,7000],["2015-09-14",5300.0,5300.0,5200.0,5300.0,10000],["2015-09-15",5300.0,5400.0,5300.0,5400.0,3400],["2015-09-16",5300.0,5400.0,5300.0,5400.0,10300],["2015-09-17",5400.0,5400.0,5300.0,5300.0,3400],["2015-09-18",5300.0,5300.0,5300.0,5300.0,2000],["2015-09-21",5300.0,5300.0,5300.0,5300.0,7400],["2015-09-22",5300.0,5300.0,5300.0,5300.0,200],["2015-09-23",5300.0,5300.0,5200.0,5200.0,1800],["2015-09-24",5200.0,5300.0,5100.0,5200.0,4000],["2015-09-25",5300.0,5300.0,5200.0,5200.0,700],["2015-09-28",5200.0,5200.0,5100.0,5100.0,300],["2015-09-29",5200.0,5200.0,4900.0,4900.0,1700],["2015-09-30",5200.0,5300.0,5000.0,5000.0,64500],["2015-10-01",5200.0,5200.0,5000.0,5200.0,3400],["2015-10-02",5100.0,5100.0,5000.0,5000.0,27000],["2015-10-05",5100.0,5300.0,5100.0,5200.0,3400],["2015-10-06",5300.0,5400.0,5300.0,5400.0,3000],["2015-10-07",5200.0,5500.0,5200.0,5500.0,22300],["2015-10-08",5300.0,5600.0,5300.0,5600.0,16500],["2015-10-09",5400.0,5400.0,5200.0,5200.0,1000],["2015-10-12",5500.0,5700.0,5300.0,5600.0,85700],["2015-10-13",5700.0,6000.0,5300.0,5700.0,35400],["2015-10-14",5500.0,5500.0,5400.0,5500.0,600],["2015-10-15",5600.0,5700.0,5400.0,5500.0,12400],["2015-10-16",5700.0,6000.0,5500.0,5900.0,20300],["2015-10-19",5600.0,6000.0,5600.0,6000.0,149800],["2015-10-20",6000.0,6000.0,5700.0,5700.0,8300],["2015-10-21",5600.0,5700.0,5500.0,5500.0,6400],["2015-10-22",5400.0,6000.0,5400.0,6000.0,72100],["2015-10-23",6400.0,6600.0,6200.0,6600.0,151100],["2015-10-26",7200.0,7200.0,6700.0,6900.0,80500],["2015-10-27",6900.0,7000.0,6600.0,6600.0,12300],["2015-10-28",6600.0,6800.0,6600.0,6800.0,33400],["2015-10-29",6600.0,6800.0,6400.0,6600.0,19600],["2015-10-30",6600.0,6900.0,6600.0,6700.0,70000],["2015-11-02",6600.0,6600.0,6600.0,6600.0,7600],["2015-11-03",6900.0,7000.0,6500.0,6900.0,45100],["2015-11-04",6900.0,6900.0,6600.0,6800.0,9200],["2015-11-05",6500.0,6600.0,6500.0,6500.0,10300],["2015-11-06",6300.0,6600.0,6300.0,6600.0,10500],["2015-11-09",6400.0,6600.0,6400.0,6600.0,24100],["2015-11-10",6400.0,6500.0,6400.0,6400.0,31300],["2015-11-11",6300.0,6400.0,6300.0,6400.0,8600],["2015-11-12",6400.0,6400.0,6300.0,6400.0,4500],["2015-11-13",6100.0,6300.0,6100.0,6300.0,1800],["2015-11-16",6100.0,6400.0,6100.0,6400.0,9200],["2015-11-17",6100.0,7000.0,6100.0,6700.0,63500],["2015-11-18",6700.0,6800.0,6400.0,6800.0,12700],["2015-11-19",6700.0,6700.0,6700.0,6700.0,3000],["2015-11-20",6800.0,6800.0,6800.0,6800.0,13000],["2015-11-23",6600.0,6900.0,6600.0,6600.0,41100],["2015-11-24",6600.0,6800.0,6500.0,6500.0,14500],["2015-11-25",6800.0,7100.0,6500.0,7100.0,115400],["2015-11-26",7100.0,7200.0,7000.0,7100.0,49100],["2015-11-27",7100.0,7200.0,7100.0,7100.0,13600],["2015-11-30",7000.0,7100.0,6900.0,7100.0,15500],["2015-12-01",7000.0,7100.0,7000.0,7100.0,49600],["2015-12-02",7100.0,7700.0,7100.0,7600.0,34300],["2015-12-03",7800.0,7900.0,7700.0,7700.0,21400],["2015-12-04",7700.0,8300.0,7700.0,8300.0,86000],["2015-12-07",8200.0,8400.0,8100.0,8100.0,8700],["2015-12-08",8000.0,8200.0,7900.0,8100.0,20900],["2015-12-09",8100.0,8500.0,7900.0,8400.0,19400],["2015-12-10",8200.0,8400.0,7900.0,8000.0,13200],["2015-12-11",8000.0,8200.0,7700.0,8000.0,30200],["2015-12-14",8100.0,8300.0,7800.0,8300.0,39200],["2015-12-15",8200.0,8400.0,8000.0,8300.0,9100],["2015-12-16",8300.0,8400.0,8200.0,8400.0,27800],["2015-12-17",8100.0,8300.0,7800.0,8300.0,7650],["2015-12-18",8000.0,8300.0,7500.0,8300.0,84000],["2015-12-21",7600.0,7900.0,7600.0,7900.0,8100],["2015-12-22",8000.0,8000.0,7200.0,7200.0,13900],["2015-12-23",6800.0,7200.0,6600.0,7200.0,2500],["2015-12-24",7800.0,7900.0,7800.0,7900.0,7300],["2015-12-25",8300.0,8400.0,8000.0,8000.0,9400],["2015-12-28",8000.0,8200.0,7200.0,8100.0,44200],["2015-12-29",8000.0,8100.0,8000.0,8100.0,3100],["2015-12-30",8000.0,8100.0,8000.0,8000.0,3900],["2015-12-31",7900.0,8000.0,7800.0,8000.0,9900],["2016-01-04",7900.0,8000.0,7900.0,8000.0,7400],["2016-01-05",7900.0,8100.0,7900.0,8100.0,2200],["2016-01-06",8000.0,8100.0,8000.0,8000.0,1200],["2016-01-07",7900.0,7900.0,7600.0,7800.0,13100],["2016-01-08",7900.0,7900.0,7800.0,7900.0,4400],["2016-01-11",7800.0,7900.0,7800.0,7900.0,14500],["2016-01-12",7800.0,7900.0,7700.0,7800.0,12300],["2016-01-13",7100.0,7800.0,7100.0,7700.0,7200],["2016-01-14",7700.0,7700.0,7300.0,7500.0,17100],["2016-01-15",7500.0,7600.0,7500.0,7500.0,21600],["2016-01-18",7400.0,7800.0,7300.0,7700.0,47800],["2016-01-19",7800.0,8300.0,7600.0,7900.0,8900],["2016-01-20",8000.0,8200.0,8000.0,8200.0,13100],["2016-01-21",8000.0,8300.0,8000.0,8200.0,13300],["2016-01-22",8100.0,8400.0,7800.0,8400.0,37800],["2016-01-25",9200.0,9200.0,8800.0,8900.0,223100],["2016-01-26",8900.0,8900.0,8400.0,8600.0,31100],["2016-01-27",9400.0,9400.0,8700.0,8700.0,22800],["2016-01-28",8700.0,8700.0,8500.0,8500.0,11700],["2016-01-29",8000.0,8500.0,8000.0,8400.0,8800],["2016-02-01",8200.0,8400.0,8100.0,8400.0,22700],["2016-02-02",8100.0,8200.0,8100.0,8100.0,28100],["2016-02-03",8400.0,8400.0,7900.0,8100.0,5900],["2016-02-04",8300.0,8400.0,8300.0,8400.0,5800],["2016-02-05",8300.0,8500.0,8200.0,8500.0,6200],["2016-02-15",8600.0,8900.0,8500.0,8900.0,3500],["2016-02-16",8600.0,8600.0,8400.0,8600.0,6300],["2016-02-17",8600.0,8600.0,8400.0,8500.0,34400],["2016-02-18",8500.0,8600.0,8500.0,8500.0,2700],["2016-02-19",9000.0,9300.0,8400.0,8900.0,21000],["2016-02-22",8700.0,8800.0,8500.0,8800.0,4600],["2016-02-23",8500.0,8600.0,8200.0,8200.0,20500],["2016-02-24",8200.0,8200.0,8000.0,8000.0,8300],["2016-02-25",7400.0,8500.0,7400.0,8500.0,2200],["2016-02-26",8500.0,8500.0,8500.0,8500.0,0],["2016-02-29",8300.0,8400.0,8000.0,8100.0,2800],["2016-03-01",8500.0,8500.0,8000.0,8200.0,600],["2016-03-02",8000.0,8200.0,7900.0,8200.0,3100],["2016-03-03",8200.0,8500.0,7700.0,8500.0,34000],["2016-03-04",8400.0,8400.0,8200.0,8400.0,600],["2016-03-07",8200.0,8400.0,8200.0,8400.0,2600],["2016-03-08",8300.0,8400.0,7900.0,8400.0,4800],["2016-03-09",8500.0,8500.0,8500.0,8500.0,400],["2016-03-10",8600.0,8700.0,8500.0,8500.0,1100],["2016-03-11",8400.0,8500.0,8300.0,8500.0,1200],["2016-03-14",8600.0,8600.0,8300.0,8300.0,1700],["2016-03-15",8300.0,8400.0,8100.0,8400.0,7400],["2016-03-16",8500.0,8500.0,8500.0,8500.0,500],["2016-03-17",8200.0,8400.0,8200.0,8400.0,300],["2016-03-18",8300.0,8300.0,8000.0,8300.0,3900],["2016-03-21",8800.0,8800.0,8400.0,8400.0,300],["2016-03-22",8100.0,8100.0,8100.0,8100.0,1500],["2016-03-23",8300.0,8300.0,8300.0,8300.0,200],["2016-03-24",8000.0,8200.0,7700.0,8200.0,1100],["2016-03-25",8000.0,8000.0,8000.0,8000.0,1000],["2016-03-28",8000.0,8000.0,8000.0,8000.0,16000],["2016-03-29",8300.0,8300.0,8300.0,8300.0,100],["2016-03-30",8300.0,8300.0,8300.0,8300.0,0],["2016-03-31",8200.0,8200.0,8200.0,8200.0,200],["2016-04-01",8200.0,8200.0,8200.0,8200.0,0],["2016-04-04",8200.0,8200.0,8200.0,8200.0,0],["2016-04-05",8200.0,8200.0,8200.0,8200.0,0],["2016-04-06",8300.0,8300.0,8300.0,8300.0,100],["2016-04-07",8300.0,8300.0,8300.0,8300.0,0],["2016-04-08",8300.0,8300.0,8300.0,8300.0,400],["2016-04-11",8300.0,8300.0,8300.0,8300.0,0],["2016-04-12",8300.0,8300.0,8300.0,8300.0,0],["2016-04-13",8000.0,8000.0,7900.0,8000.0,7100],["2016-04-14",8100.0,8100.0,8100.0,8100.0,100],["2016-04-15",8000.0,8900.0,8000.0,8900.0,500],["2016-04-19",8900.0,8900.0,8900.0,8900.0,0],["2016-04-20",8900.0,8900.0,8900.0,8900.0,0],["2016-04-21",8900.0,8900.0,8900.0,8900.0,0],["2016-04-22",8900.0,8900.0,8900.0,8900.0,0],["2016-04-25",8900.0,8900.0,8900.0,8900.0,0],["2016-04-26",9700.0,9700.0,9700.0,9700.0,100],["2016-04-27",9700.0,9700.0,9700.0,9700.0,0],["2016-04-28",10200.0,10200.0,10200.0,10200.0,100],["2016-04-29",10200.0,10200.0,10200.0,10200.0,0],["2016-05-04",10200.0,10200.0,10200.0,10200.0,0],["2016-05-05",10200.0,10200.0,10200.0,10200.0,0],["2016-05-06",10200.0,10200.0,10200.0,10200.0,10],["2016-05-09",10200.0,10200.0,10200.0,10200.0,0],["2016-05-10",9200.0,9200.0,9200.0,9200.0,200],["2016-05-11",8300.0,8300.0,8300.0,8300.0,100],["2016-05-12",7500.0,9000.0,7500.0,7500.0,3500],["2016-05-13",8200.0,8200.0,6800.0,8000.0,7100],["2016-05-16",8000.0,8500.0,7200.0,8200.0,3000],["2016-05-17",7400.0,8200.0,7400.0,8200.0,500],["2016-05-18",7500.0,8000.0,7400.0,7400.0,1000],["2016-05-19",7600.0,7600.0,7400.0,7400.0,600],["2016-05-20",7500.0,7500.0,7500.0,7500.0,500],["2016-05-23",7800.0,7900.0,7800.0,7900.0,500],["2016-05-24",8000.0,8000.0,8000.0,8000.0,400],["2016-05-25",7300.0,7900.0,7200.0,7200.0,2700],["2016-05-26",6900.0,6900.0,6800.0,6900.0,2100],["2016-05-27",6900.0,6900.0,6700.0,6900.0,2300],["2016-05-30",6900.0,7400.0,6900.0,7400.0,2300],["2016-05-31",7900.0,7900.0,7100.0,7100.0,300],["2016-06-01",7000.0,7000.0,7000.0,7000.0,100],["2016-06-02",7000.0,7100.0,6900.0,7100.0,1500],["2016-06-03",7500.0,7500.0,7500.0,7500.0,400],["2016-06-06",6900.0,7500.0,6900.0,7300.0,1000],["2016-06-07",6900.0,7200.0,6900.0,7200.0,700],["2016-06-08",6900.0,7800.0,6900.0,7500.0,1200],["2016-06-09",7700.0,7700.0,7700.0,7700.0,1100],["2016-06-10",7100.0,7700.0,7000.0,7400.0,1900],["2016-06-13",6900.0,8100.0,6900.0,7200.0,3100],["2016-06-14",7100.0,7600.0,7100.0,7600.0,6300],["2016-06-15",7800.0,8200.0,7800.0,8200.0,500],["2016-06-16",7400.0,7900.0,7400.0,7800.0,800],["2016-06-17",7200.0,7200.0,7100.0,7200.0,2300],["2016-06-20",6900.0,7500.0,6900.0,7500.0,600],["2016-06-21",6900.0,7200.0,6900.0,7200.0,1400],["2016-06-22",7400.0,7400.0,7400.0,7400.0,300],["2016-06-23",7100.0,7100.0,7100.0,7100.0,300],["2016-06-24",6800.0,7100.0,6800.0,7100.0,700],["2016-06-27",6900.0,7100.0,6500.0,7100.0,3000],["2016-06-28",6500.0,6500.0,6500.0,6500.0,1900],["2016-06-29",6800.0,7100.0,6800.0,7100.0,4200],["2016-06-30",7200.0,7800.0,7200.0,7800.0,5200],["2016-07-01",7800.0,8500.0,7800.0,8400.0,1600],["2016-07-04",8400.0,8400.0,7900.0,7900.0,300],["2016-07-05",7900.0,8500.0,7900.0,8500.0,900],["2016-07-06",8500.0,8500.0,8500.0,8500.0,0],["2016-07-07",8500.0,8500.0,8500.0,8500.0,0],["2016-07-08",8500.0,8500.0,8500.0,8500.0,0],["2016-07-11",8500.0,8500.0,8500.0,8500.0,0],["2016-07-12",8500.0,8500.0,8500.0,8500.0,0],["2016-07-13",7700.0,8300.0,7700.0,8300.0,3600],["2016-07-14",8200.0,8200.0,8200.0,8200.0,100],["2016-07-15",8300.0,8300.0,8200.0,8200.0,700],["2016-07-18",8100.0,8100.0,8100.0,8100.0,200],["2016-07-19",8100.0,8100.0,8100.0,8100.0,0],["2016-07-20",8100.0,8100.0,8100.0,8100.0,0],["2016-07-21",8300.0,8300.0,8300.0,8300.0,100],["2016-07-22",8300.0,8300.0,8300.0,8300.0,0],["2016-07-25",8300.0,8300.0,8300.0,8300.0,0],["2016-07-26",8300.0,8300.0,8300.0,8300.0,0],["2016-07-27",7500.0,7900.0,7500.0,7900.0,800],["2016-07-28",7900.0,8600.0,7500.0,8200.0,1800],["2016-07-29",8300.0,8300.0,8300.0,8300.0,200],["2016-08-01",8300.0,8300.0,8300.0,8300.0,0],["2016-08-02",8300.0,8300.0,8300.0,8300.0,0],["2016-08-03",8300.0,8300.0,8300.0,8300.0,0],["2016-08-04",8300.0,8300.0,8300.0,8300.0,0],["2016-08-05",8300.0,8300.0,8300.0,8300.0,0],["2016-08-08",8300.0,8300.0,8300.0,8300.0,0],["2016-08-09",8300.0,8300.0,8300.0,8300.0,0],["2016-08-10",8300.0,8300.0,8300.0,8300.0,0],["2016-08-11",8300.0,8300.0,8300.0,8300.0,0],["2016-08-12",9000.0,9000.0,7500.0,7500.0,400],["2016-08-15",7500.0,7500.0,7500.0,7500.0,0],["2016-08-16",7500.0,7500.0,7500.0,7500.0,0],["2016-08-17",6800.0,8000.0,6800.0,8000.0,3250],["2016-08-18",7200.0,7800.0,7200.0,7800.0,600],["2016-08-19",7800.0,7800.0,7800.0,7800.0,100],["2016-08-22",7700.0,7700.0,7700.0,7700.0,400],["2016-08-23",7000.0,7200.0,7000.0,7200.0,600],["2016-08-24",7300.0,7300.0,7300.0,7300.0,100],["2016-08-25",7200.0,7200.0,7200.0,7200.0,200],["2016-08-26",7200.0,7200.0,7200.0,7200.0,0],["2016-08-29",7300.0,7300.0,7300.0,7300.0,100],["2016-08-30",7300.0,7300.0,7300.0,7300.0,0],["2016-08-31",7300.0,7300.0,7300.0,7300.0,0],["2016-09-01",7300.0,7300.0,7300.0,7300.0,0],["2016-09-05",7200.0,7400.0,7200.0,7400.0,500],["2016-09-06",6900.0,6900.0,6900.0,6900.0,200],["2016-09-07",7500.0,7500.0,7500.0,7500.0,300],["2016-09-08",7500.0,7500.0,7500.0,7500.0,0],["2016-09-09",7500.0,7500.0,7500.0,7500.0,0],["2016-09-12",7400.0,7400.0,7400.0,7400.0,300],["2016-09-13",7300.0,7300.0,7300.0,7300.0,300],["2016-09-14",7300.0,7300.0,7300.0,7300.0,0],["2016-09-15",6600.0,6600.0,6600.0,6600.0,100],["2016-09-16",6900.0,6900.0,6900.0,6900.0,200],["2016-09-19",6900.0,6900.0,6900.0,6900.0,0],["2016-09-20",7300.0,7300.0,7300.0,7300.0,100],["2016-09-21",6600.0,6600.0,6600.0,6600.0,4900],["2016-09-22",7000.0,7000.0,6000.0,6900.0,600],["2016-09-23",6900.0,6900.0,6900.0,6900.0,0],["2016-09-26",7100.0,7100.0,7100.0,7100.0,100],["2016-09-27",7100.0,7100.0,7100.0,7100.0,0],["2016-09-28",7100.0,7100.0,7100.0,7100.0,0],["2016-09-29",7700.0,7700.0,6400.0,7300.0,1800],["2016-09-30",8000.0,8000.0,8000.0,8000.0,3800],["2016-10-03",8000.0,8000.0,8000.0,8000.0,0],["2016-10-04",8000.0,8000.0,8000.0,8000.0,0],["2016-10-05",8000.0,8000.0,8000.0,8000.0,0],["2016-10-06",8000.0,8000.0,8000.0,8000.0,0],["2016-10-07",7200.0,7200.0,7200.0,7200.0,100],["2016-10-10",6700.0,6700.0,6700.0,6700.0,500],["2016-10-11",6400.0,6400.0,6400.0,6400.0,400],["2016-10-12",6000.0,6800.0,6000.0,6800.0,1900],["2016-10-13",7100.0,7100.0,7100.0,7100.0,300],["2016-10-14",7000.0,7000.0,6500.0,6500.0,2000],["2016-10-17",6500.0,6500.0,6500.0,6500.0,0],["2016-10-18",6500.0,6500.0,6500.0,6500.0,0],["2016-10-19",7100.0,7100.0,7100.0,7100.0,300],["2016-10-20",7100.0,7100.0,7100.0,7100.0,300],["2016-10-21",6400.0,7000.0,6400.0,7000.0,1300],["2016-10-24",7200.0,7200.0,7200.0,7200.0,200],["2016-10-25",7100.0,7100.0,7100.0,7100.0,100],["2016-10-26",7100.0,7100.0,7100.0,7100.0,300],["2016-10-27",7100.0,7100.0,7100.0,7100.0,0],["2016-10-28",6400.0,6400.0,6400.0,6400.0,500],["2016-10-31",5800.0,6900.0,5800.0,6800.0,5700],["2016-11-01",6200.0,6200.0,6200.0,6200.0,700],["2016-11-02",6700.0,6700.0,6700.0,6700.0,100],["2016-11-03",6700.0,6700.0,6700.0,6700.0,200],["2016-11-04",6100.0,6400.0,6100.0,6400.0,300],["2016-11-07",6900.0,6900.0,6900.0,6900.0,300],["2016-11-08",6300.0,6300.0,6300.0,6300.0,200],["2016-11-09",6800.0,6800.0,6800.0,6800.0,300],["2016-11-10",6200.0,6800.0,6200.0,6800.0,600],["2016-11-11",6200.0,6500.0,6200.0,6500.0,1900],["2016-11-14",6700.0,6700.0,6700.0,6700.0,300],["2016-11-15",6500.0,6500.0,6500.0,6500.0,300],["2016-11-16",6700.0,6700.0,6700.0,6700.0,300],["2016-11-17",6100.0,6100.0,6100.0,6100.0,500],["2016-11-18",6500.0,6500.0,6500.0,6500.0,300],["2016-11-21",6600.0,6600.0,6600.0,6600.0,200],["2016-11-22",6100.0,6300.0,6100.0,6300.0,400],["2016-11-23",6000.0,6000.0,5700.0,6000.0,7700],["2016-11-24",5400.0,6200.0,5400.0,6000.0,5300],["2016-11-25",5500.0,6100.0,5400.0,6100.0,1300],["2016-11-28",6100.0,6500.0,6100.0,6500.0,200],["2016-11-29",6000.0,6000.0,6000.0,6000.0,200],["2016-11-30",6000.0,6000.0,6000.0,6000.0,0],["2016-12-01",6000.0,6000.0,6000.0,6000.0,0],["2016-12-02",6200.0,6200.0,6200.0,6200.0,100],["2016-12-05",6400.0,6400.0,6400.0,6400.0,200],["2016-12-06",6400.0,6400.0,6400.0,6400.0,0],["2016-12-07",6400.0,6400.0,6400.0,6400.0,0],["2016-12-08",5900.0,6400.0,5900.0,6400.0,3500],["2016-12-09",5800.0,5800.0,5800.0,5800.0,300],["2016-12-12",5800.0,5800.0,5800.0,5800.0,300],["2016-12-13",6100.0,6100.0,6100.0,6100.0,100],["2016-12-14",6100.0,6100.0,6100.0,6100.0,300],["2016-12-15",6100.0,6100.0,6100.0,6100.0,0],["2016-12-16",5700.0,6100.0,5700.0,6100.0,2500],["2016-12-19",6100.0,6100.0,6100.0,6100.0,0],["2016-12-20",6100.0,6100.0,6100.0,6100.0,0],["2016-12-21",6100.0,6100.0,6100.0,6100.0,300],["2016-12-22",6100.0,6100.0,6100.0,6100.0,300],["2016-12-23",6100.0,6100.0,6100.0,6100.0,300],["2016-12-26",6100.0,6100.0,6100.0,6100.0,0],["2016-12-27",5500.0,6100.0,5500.0,6100.0,200],["2016-12-28",6400.0,6400.0,5500.0,6100.0,700],["2016-12-29",6100.0,6100.0,6100.0,6100.0,0],["2016-12-30",5700.0,5700.0,5700.0,5700.0,200],["2017-01-03",6100.0,6100.0,6100.0,6100.0,200],["2017-01-04",6300.0,6300.0,6300.0,6300.0,300],["2017-01-05",6200.0,6200.0,6200.0,6200.0,300],["2017-01-06",6200.0,6200.0,6200.0,6200.0,300],["2017-01-09",6200.0,6200.0,6200.0,6200.0,300],["2017-01-10",6400.0,6400.0,6400.0,6400.0,260300],["2017-01-11",6400.0,6400.0,6400.0,6400.0,242300],["2017-01-12",6200.0,6200.0,6200.0,6200.0,405900],["2017-01-13",6000.0,6000.0,6000.0,6000.0,1000],["2017-01-16",6000.0,6000.0,6000.0,6000.0,300],["2017-01-17",6000.0,6000.0,6000.0,6000.0,0],["2017-01-18",6000.0,6600.0,5500.0,6100.0,10600],["2017-01-19",6000.0,6000.0,6000.0,6000.0,100],["2017-01-20",6000.0,6000.0,6000.0,6000.0,0],["2017-01-23",6000.0,6000.0,6000.0,6000.0,0],["2017-01-24",6000.0,6000.0,6000.0,6000.0,0],["2017-01-25",6100.0,6100.0,6100.0,6100.0,200],["2017-02-02",6100.0,6100.0,6100.0,6100.0,0],["2017-02-03",6100.0,6100.0,6100.0,6100.0,900],["2017-02-06",5900.0,6000.0,5900.0,6000.0,300],["2017-02-07",6000.0,6000.0,6000.0,6000.0,0],["2017-02-08",6000.0,6000.0,5400.0,5900.0,1000],["2017-02-09",5400.0,6400.0,5400.0,6200.0,2800],["2017-02-10",6200.0,6200.0,6200.0,6200.0,150000],["2017-02-13",6200.0,6200.0,6200.0,6200.0,0],["2017-02-14",5700.0,6200.0,5700.0,5800.0,37600],["2017-02-15",5300.0,5900.0,5300.0,5900.0,1100],["2017-02-16",5400.0,6200.0,5400.0,6200.0,5900],["2017-02-17",6200.0,6200.0,6200.0,6200.0,0],["2017-02-20",6200.0,6200.0,6200.0,6200.0,0],["2017-02-21",6200.0,6200.0,6200.0,6200.0,0],["2017-02-22",6200.0,6200.0,6200.0,6200.0,0],["2017-02-23",6200.0,6200.0,6200.0,6200.0,191700],["2017-02-24",5800.0,5800.0,5800.0,5800.0,50000],["2017-02-27",6000.0,6000.0,6000.0,6000.0,200],["2017-02-28",6000.0,6000.0,6000.0,6000.0,0],["2017-03-01",6000.0,6000.0,6000.0,6000.0,200],["2017-03-02",5900.0,5900.0,5900.0,5900.0,200],["2017-03-03",5900.0,5900.0,5900.0,5900.0,0],["2017-03-06",5400.0,5400.0,5400.0,5400.0,200],["2017-03-07",5600.0,5900.0,5600.0,5900.0,110300],["2017-03-08",5900.0,5900.0,5900.0,5900.0,0],["2017-03-09",5900.0,5900.0,5900.0,5900.0,0],["2017-03-10",5900.0,5900.0,5900.0,5900.0,100],["2017-03-13",6400.0,6400.0,5500.0,6300.0,300],["2017-03-14",6200.0,6900.0,5900.0,6100.0,42700],["2017-03-15",6100.0,6600.0,6000.0,6400.0,80500],["2017-03-16",6100.0,6900.0,6000.0,6900.0,82100],["2017-03-17",7000.0,7400.0,6400.0,6600.0,21800],["2017-03-20",7000.0,7200.0,7000.0,7200.0,2000],["2017-03-21",6800.0,6800.0,6800.0,6800.0,100],["2017-03-22",7200.0,7200.0,7200.0,7200.0,100],["2017-03-23",7400.0,7900.0,7400.0,7700.0,4400],["2017-03-24",7000.0,7100.0,7000.0,7100.0,4600],["2017-03-27",7100.0,7100.0,7100.0,7100.0,0],["2017-03-28",7000.0,7000.0,7000.0,7000.0,500],["2017-03-29",6600.0,6700.0,6400.0,6700.0,784700],["2017-03-30",7300.0,7300.0,6400.0,7300.0,95900],["2017-03-31",7500.0,8000.0,7500.0,8000.0,34800],["2017-04-03",8800.0,8800.0,8800.0,8800.0,420900],["2017-04-04",8200.0,9600.0,8100.0,9200.0,112640],["2017-04-05",9100.0,9100.0,9000.0,9000.0,17600],["2017-04-07",9000.0,9000.0,9000.0,9000.0,0],["2017-04-10",8700.0,9500.0,8500.0,9500.0,7000],["2017-04-11",10400.0,10400.0,9500.0,9500.0,600],["2017-04-12",10000.0,10000.0,10000.0,10000.0,100],["2017-04-13",10900.0,10900.0,10900.0,10900.0,100],["2017-04-14",10900.0,10900.0,10900.0,10900.0,0],["2017-04-17",11900.0,11900.0,11500.0,11500.0,3100],["2017-04-18",10500.0,12600.0,10500.0,11000.0,2500],["2017-04-19",9900.0,9900.0,9900.0,9900.0,1600],["2017-04-20",9900.0,9900.0,9900.0,9900.0,0],["2017-04-21",9900.0,9900.0,9900.0,9900.0,0],["2017-04-24",9000.0,9000.0,9000.0,9000.0,1000],["2017-04-25",8100.0,9900.0,8100.0,9900.0,10200],["2017-04-26",9000.0,9000.0,9000.0,9000.0,1001],["2017-04-27",8100.0,8100.0,8100.0,8100.0,4900],["2017-04-28",8000.0,8000.0,7300.0,7300.0,239],["2017-05-03",7200.0,8000.0,7200.0,8000.0,11700],["2017-05-04",8600.0,8600.0,8600.0,8600.0,100],["2017-05-05",8600.0,8600.0,8600.0,8600.0,0],["2017-05-08",8600.0,8600.0,8600.0,8600.0,0],["2017-05-09",8500.0,8800.0,8500.0,8600.0,14000],["2017-05-10",7800.0,8800.0,7800.0,8800.0,11401],["2017-05-11",8000.0,8500.0,8000.0,8000.0,2500],["2017-05-12",8200.0,8200.0,8000.0,8200.0,3500],["2017-05-15",8200.0,8200.0,8200.0,8200.0,4500],["2017-05-16",8200.0,8200.0,8200.0,8200.0,2500],["2017-05-17",8200.0,8200.0,8200.0,8200.0,100],["2017-05-18",8200.0,8400.0,7400.0,7400.0,12100],["2017-05-19",8100.0,8100.0,8000.0,8100.0,8800],["2017-05-22",8100.0,8900.0,8100.0,8900.0,4900],["2017-05-23",8900.0,8900.0,8900.0,8900.0,0],["2017-05-24",9000.0,9700.0,9000.0,9400.0,1600],["2017-05-25",9800.0,9800.0,8500.0,8500.0,200],["2017-05-26",9300.0,9300.0,9300.0,9300.0,100],["2017-05-29",10100.0,10100.0,8400.0,8500.0,400],["2017-05-30",8500.0,8500.0,8500.0,8500.0,710],["2017-05-31",9300.0,9300.0,9300.0,9300.0,100],["2017-06-01",9300.0,9300.0,9300.0,9300.0,0],["2017-06-02",9300.0,9300.0,9300.0,9300.0,0],["2017-06-05",8700.0,8700.0,8700.0,8700.0,2000],["2017-06-06",8700.0,8700.0,8700.0,8700.0,10],["2017-06-07",9000.0,9000.0,8400.0,8400.0,2900],["2017-06-08",8500.0,8500.0,7600.0,7600.0,2100],["2017-06-09",7100.0,7900.0,7000.0,7000.0,6700],["2017-06-12",7200.0,7700.0,6800.0,7700.0,4100],["2017-06-13",7400.0,7400.0,7400.0,7400.0,100],["2017-06-14",6800.0,7000.0,6800.0,7000.0,300],["2017-06-15",6600.0,7300.0,6600.0,7300.0,2800],["2017-06-16",7300.0,7300.0,7300.0,7300.0,57320],["2017-06-19",7400.0,7400.0,7400.0,7400.0,100],["2017-06-20",7700.0,7700.0,7700.0,7700.0,2100],["2017-06-21",7800.0,8000.0,7700.0,7700.0,2200],["2017-06-22",7700.0,8000.0,7600.0,7600.0,10620],["2017-06-23",8200.0,8200.0,7700.0,8200.0,15600],["2017-06-26",8200.0,8200.0,8200.0,8200.0,0],["2017-06-27",7900.0,7900.0,7700.0,7900.0,2200],["2017-06-28",8200.0,8200.0,8000.0,8000.0,13100],["2017-06-29",8300.0,8500.0,8000.0,8500.0,12000],["2017-06-30",8600.0,8600.0,7800.0,7800.0,13320],["2017-07-03",7800.0,7800.0,7800.0,7800.0,800],["2017-07-04",7500.0,7900.0,7500.0,7900.0,3300],["2017-07-05",8500.0,8500.0,7600.0,7600.0,27300],["2017-07-06",7700.0,7700.0,7700.0,7700.0,100],["2017-07-07",7700.0,7700.0,7700.0,7700.0,0],["2017-07-10",7700.0,7700.0,7700.0,7700.0,0],["2017-07-11",7700.0,7700.0,7700.0,7700.0,0],["2017-07-12",7600.0,7600.0,7400.0,7400.0,1900],["2017-07-13",7500.0,8000.0,7500.0,7500.0,11800],["2017-07-14",7500.0,7500.0,7500.0,7500.0,0],["2017-07-17",7500.0,7500.0,7500.0,7500.0,0],["2017-07-18",7400.0,7400.0,7400.0,7400.0,1850],["2017-07-19",7400.0,7400.0,7400.0,7400.0,0],["2017-07-20",7400.0,7400.0,7400.0,7400.0,0],["2017-07-21",7400.0,7400.0,7400.0,7400.0,0],["2017-07-24",7400.0,7400.0,7400.0,7400.0,200],["2017-07-25",7400.0,7400.0,7400.0,7400.0,0],["2017-07-26",7600.0,7600.0,7600.0,7600.0,1000],["2017-07-27",8100.0,8300.0,7800.0,7800.0,13800],["2017-07-28",8400.0,8500.0,7900.0,7900.0,17100],["2017-07-31",7900.0,7900.0,7900.0,7900.0,0],["2017-08-01",7900.0,7900.0,7900.0,7900.0,0],["2017-08-02",8100.0,8100.0,8000.0,8000.0,1900],["2017-08-03",8000.0,8000.0,8000.0,8000.0,400],["2017-08-04",7800.0,8300.0,7800.0,8300.0,3900],["2017-08-07",8300.0,8300.0,8300.0,8300.0,0],["2017-08-08",8000.0,8000.0,8000.0,8000.0,666],["2017-08-09",8000.0,8000.0,8000.0,8000.0,0],["2017-08-10",8000.0,8000.0,8000.0,8000.0,0],["2017-08-11",8000.0,8000.0,8000.0,8000.0,1800],["2017-08-14",8000.0,8000.0,8000.0,8000.0,200],["2017-08-15",8000.0,8000.0,8000.0,8000.0,3000],["2017-08-16",8000.0,8000.0,8000.0,8000.0,2000],["2017-08-17",8000.0,8000.0,8000.0,8000.0,200],["2017-08-18",8000.0,8000.0,8000.0,8000.0,3000],["2017-08-21",8000.0,8000.0,8000.0,8000.0,3000],["2017-08-22",8000.0,8000.0,8000.0,8000.0,0],["2017-08-23",8000.0,8000.0,8000.0,8000.0,0],["2017-08-24",8000.0,8000.0,8000.0,8000.0,0],["2017-08-25",8000.0,8500.0,8000.0,8500.0,44800],["2017-08-28",8500.0,8500.0,8500.0,8500.0,0],["2017-08-29",8500.0,8500.0,8500.0,8500.0,0],["2017-08-30",8000.0,8500.0,8000.0,8100.0,860],["2017-08-31",7900.0,8100.0,7900.0,7900.0,1200],["2017-09-01",7800.0,8600.0,7800.0,8100.0,900],["2017-09-05",8600.0,8600.0,8000.0,8000.0,300],["2017-09-06",8000.0,8000.0,8000.0,8000.0,0],["2017-09-07",8000.0,8000.0,8000.0,8000.0,0],["2017-09-08",8000.0,8000.0,8000.0,8000.0,0],["2017-09-11",8000.0,8000.0,7800.0,7800.0,900],["2017-09-12",7800.0,7800.0,7800.0,7800.0,0],["2017-09-13",7800.0,7800.0,7800.0,7800.0,0],["2017-09-14",7800.0,7800.0,7800.0,7800.0,0],["2017-09-15",7700.0,7700.0,7700.0,7700.0,201],["2017-09-18",7700.0,7700.0,7700.0,7700.0,0],["2017-09-19",8400.0,8400.0,8400.0,8400.0,3100],["2017-09-20",9200.0,9200.0,7800.0,8100.0,2000],["2017-09-21",8900.0,8900.0,8600.0,8600.0,2300],["2017-09-22",8500.0,9400.0,8200.0,8600.0,6500],["2017-09-25",9300.0,9300.0,8600.0,8600.0,700],["2017-09-26",8000.0,9400.0,8000.0,8400.0,3410],["2017-09-27",9200.0,9200.0,8500.0,8500.0,6600],["2017-09-28",9300.0,9300.0,9000.0,9300.0,2500],["2017-09-29",9900.0,10200.0,8500.0,10000.0,12600],["2017-10-02",9000.0,10900.0,9000.0,10000.0,1300],["2017-10-03",9800.0,10100.0,9000.0,9000.0,15317],["2017-10-04",9300.0,9300.0,8700.0,8700.0,400],["2017-10-05",8700.0,8700.0,8700.0,8700.0,0],["2017-10-06",9500.0,9500.0,9500.0,9500.0,500],["2017-10-09",9400.0,9400.0,9400.0,9400.0,1011],["2017-10-10",8600.0,8600.0,8600.0,8600.0,100],["2017-10-11",9400.0,9400.0,9400.0,9400.0,100],["2017-10-12",8900.0,8900.0,8900.0,8900.0,100],["2017-10-13",8200.0,8200.0,8200.0,8200.0,300100],["2017-10-16",8200.0,8200.0,8200.0,8200.0,0],["2017-10-17",9000.0,9000.0,8500.0,8500.0,600],["2017-10-18",8800.0,8800.0,8800.0,8800.0,1300],["2017-10-19",9600.0,9600.0,9600.0,9600.0,500],["2017-10-20",9600.0,9600.0,8800.0,8800.0,700],["2017-10-23",8800.0,8800.0,8800.0,8800.0,1500],["2017-10-24",8800.0,8800.0,8800.0,8800.0,0],["2017-10-25",8800.0,8800.0,8800.0,8800.0,0],["2017-10-26",8800.0,8800.0,8800.0,8800.0,0],["2017-10-27",8800.0,8800.0,8800.0,8800.0,0],["2017-10-30",8800.0,8800.0,8800.0,8800.0,500],["2017-10-31",8300.0,9300.0,8300.0,9300.0,2200],["2017-11-01",8600.0,8600.0,8600.0,8600.0,200],["2017-11-02",8600.0,9400.0,8300.0,8300.0,3300],["2017-11-03",8100.0,8100.0,8100.0,8100.0,100],["2017-11-06",8100.0,8100.0,8100.0,8100.0,0],["2017-11-07",8800.0,8900.0,8700.0,8700.0,20400],["2017-11-08",9500.0,9500.0,7900.0,8700.0,11900],["2017-11-09",8700.0,8700.0,8700.0,8700.0,0],["2017-11-10",8700.0,8700.0,8700.0,8700.0,1000],["2017-11-13",8700.0,8700.0,7900.0,7900.0,600],["2017-11-14",7900.0,7900.0,7900.0,7900.0,0],["2017-11-15",8300.0,8600.0,8300.0,8600.0,84400],["2017-11-16",8700.0,9000.0,8700.0,9000.0,2600],["2017-11-17",9900.0,9900.0,8500.0,9900.0,12370],["2017-11-20",9100.0,9100.0,9000.0,9000.0,4200],["2017-11-21",9900.0,9900.0,8600.0,8700.0,13800],["2017-11-22",8700.0,9000.0,8700.0,8700.0,2300],["2017-11-23",8900.0,8900.0,8800.0,8800.0,2000],["2017-11-24",9200.0,9600.0,9100.0,9600.0,5900],["2017-11-27",10500.0,10500.0,10500.0,10500.0,2100],["2017-11-28",11500.0,11500.0,11500.0,11500.0,4800],["2017-11-29",12600.0,12600.0,12600.0,12600.0,15700],["2017-11-30",13800.0,13800.0,12100.0,12300.0,27400],["2017-12-01",11900.0,12700.0,11800.0,11800.0,16200],["2017-12-04",11100.0,11400.0,11100.0,11200.0,14700],["2017-12-05",12300.0,12300.0,11500.0,12300.0,12600],["2017-12-06",11800.0,13000.0,11600.0,12400.0,16400],["2017-12-07",13600.0,13600.0,11700.0,12700.0,14800],["2017-12-08",11500.0,13900.0,11500.0,13000.0,20307],["2017-12-11",13900.0,13900.0,12400.0,12700.0,13900],["2017-12-12",13300.0,13900.0,13100.0,13900.0,15300],["2017-12-13",15200.0,15200.0,15200.0,15200.0,84700],["2017-12-14",16700.0,16700.0,13700.0,15400.0,38080],["2017-12-15",14300.0,14500.0,14000.0,14400.0,21100],["2017-12-18",13500.0,15800.0,13500.0,15800.0,25910],["2017-12-19",14400.0,17300.0,14400.0,16200.0,38800],["2017-12-20",16100.0,17800.0,14700.0,16400.0,55600],["2017-12-21",16000.0,17500.0,16000.0,16900.0,38800],["2017-12-22",16900.0,18500.0,15300.0,17200.0,38900],["2017-12-25",17300.0,18900.0,16000.0,17500.0,41310],["2017-12-26",16700.0,17800.0,16700.0,17800.0,61200],["2017-12-27",17600.0,19500.0,17500.0,18500.0,44880],["2017-12-28",18600.0,19900.0,18000.0,19100.0,37100],["2017-12-29",19000.0,20900.0,17400.0,19100.0,31200],["2018-01-02",19000.0,19000.0,17300.0,17300.0,11400],["2018-01-03",17300.0,19000.0,16200.0,17600.0,20930],["2018-01-04",17500.0,19300.0,16300.0,19300.0,41600],["2018-01-05",19000.0,19000.0,17400.0,17400.0,18500],["2018-01-08",17500.0,17600.0,16300.0,17600.0,21500],["2018-01-09",17500.0,17700.0,16500.0,17700.0,18700],["2018-01-10",18000.0,18100.0,17200.0,18100.0,19100],["2018-01-11",18500.0,19700.0,16700.0,18200.0,27400],["2018-01-12",18600.0,18600.0,17200.0,18300.0,18000],["2018-01-15",18400.0,18400.0,16900.0,17800.0,14400],["2018-01-16",17700.0,19500.0,16800.0,18100.0,19800],["2018-01-17",18500.0,18700.0,18200.0,18700.0,15700],["2018-01-18",18600.0,18600.0,17800.0,18100.0,12850],["2018-01-19",18000.0,18000.0,17100.0,17900.0,13800],["2018-01-22",18000.0,18000.0,17000.0,17900.0,13700],["2018-01-23",17900.0,19600.0,17600.0,18400.0,25700],["2018-01-24",18600.0,19800.0,18000.0,18000.0,10900],["2018-01-25",18000.0,18700.0,17000.0,17200.0,13200],["2018-01-26",17100.0,17100.0,16100.0,16100.0,5400],["2018-01-29",16400.0,17000.0,16300.0,16900.0,12300],["2018-01-30",16500.0,16500.0,15300.0,15300.0,9600],["2018-01-31",15800.0,15800.0,15600.0,15600.0,14300],["2018-02-01",15500.0,16000.0,14700.0,15700.0,9800],["2018-02-02",15500.0,16100.0,14700.0,15900.0,11500],["2018-02-05",14400.0,15600.0,14400.0,15600.0,14100],["2018-02-06",15600.0,17100.0,15600.0,17100.0,11900],["2018-02-07",16700.0,18800.0,16600.0,17400.0,13300],["2018-02-08",17700.0,17700.0,17500.0,17500.0,11800],["2018-02-09",17400.0,19200.0,16600.0,17600.0,3600],["2018-02-12",17800.0,17900.0,17700.0,17700.0,10300],["2018-02-13",18000.0,18000.0,17900.0,17900.0,9900],["2018-02-21",17500.0,18100.0,16400.0,18100.0,7900],["2018-02-22",18200.0,18500.0,16300.0,16300.0,15000],["2018-02-23",16500.0,17900.0,15900.0,16800.0,5500],["2018-02-26",16800.0,17000.0,16200.0,16300.0,11500],["2018-02-27",17200.0,17200.0,17100.0,17100.0,10100],["2018-02-28",17100.0,18800.0,16500.0,17400.0,10700],["2018-03-01",17500.0,17500.0,17200.0,17200.0,8600],["2018-03-02",17300.0,17700.0,17300.0,17600.0,11000],["2018-03-05",17500.0,19000.0,17000.0,19000.0,14600],["2018-03-06",20900.0,20900.0,20900.0,20900.0,9100],["2018-03-07",20600.0,20900.0,20300.0,20700.0,14177],["2018-03-08",20600.0,21100.0,20500.0,21100.0,12700],["2018-03-09",21200.0,21300.0,19300.0,20500.0,16600],["2018-03-12",20500.0,20500.0,19500.0,19900.0,12800],["2018-03-13",19900.0,20400.0,19500.0,20000.0,27200],["2018-03-14",19700.0,20600.0,19700.0,19900.0,14400],["2018-03-15",20300.0,20400.0,19700.0,19700.0,6900],["2018-03-16",19600.0,20000.0,19100.0,19100.0,9800],["2018-03-19",19200.0,19700.0,19200.0,19600.0,8100],["2018-03-20",19700.0,19700.0,19200.0,19200.0,14927],["2018-03-21",19400.0,19500.0,19000.0,19100.0,10600],["2018-03-22",19100.0,19100.0,18500.0,19000.0,8400],["2018-03-23",19000.0,19300.0,18700.0,18800.0,7000],["2018-03-26",18900.0,19300.0,18300.0,19100.0,11400],["2018-03-27",19100.0,19100.0,17500.0,19000.0,8600],["2018-03-28",18900.0,19000.0,17500.0,18100.0,6150],["2018-03-29",18200.0,18800.0,18100.0,18800.0,9500],["2018-03-30",18800.0,19200.0,18700.0,18700.0,8400],["2018-04-02",18900.0,18900.0,18300.0,18300.0,8000],["2018-04-03",18200.0,18900.0,18000.0,18800.0,10700],["2018-04-04",18900.0,18900.0,17800.0,18500.0,11200],["2018-04-05",18100.0,18800.0,18000.0,18400.0,16400],["2018-04-06",18500.0,18700.0,18400.0,18700.0,7600],["2018-04-09",18700.0,18700.0,18000.0,18300.0,8600],["2018-04-10",18400.0,18700.0,17900.0,18600.0,11100],["2018-04-11",18600.0,18600.0,17500.0,17500.0,7600],["2018-04-12",17900.0,18500.0,17700.0,18500.0,6400],["2018-04-13",18300.0,18300.0,18000.0,18100.0,5700],["2018-04-16",18100.0,18100.0,17300.0,17800.0,8400],["2018-04-17",16500.0,17200.0,16500.0,17200.0,6600],["2018-04-18",17300.0,17900.0,17200.0,17900.0,4400],["2018-04-19",17900.0,18300.0,17500.0,18300.0,5000],["2018-04-20",17500.0,18000.0,17500.0,18000.0,5700],["2018-04-23",17600.0,18500.0,17500.0,18500.0,5100],["2018-04-24",18300.0,18400.0,18200.0,18200.0,5900],["2018-04-26",18500.0,18500.0,16400.0,16400.0,6900],["2018-04-27",16500.0,17800.0,16400.0,17800.0,6200],["2018-05-02",17800.0,18700.0,17700.0,18000.0,6200],["2018-05-03",17700.0,17700.0,16200.0,17100.0,6400],["2018-05-04",18000.0,18000.0,17200.0,17200.0,3300],["2018-05-07",17200.0,18300.0,16900.0,16900.0,5200],["2018-05-08",16700.0,16700.0,16000.0,16300.0,7000],["2018-05-09",16300.0,17200.0,16300.0,16600.0,10500],["2018-05-10",16600.0,16900.0,15700.0,15700.0,5400],["2018-05-11",15700.0,16600.0,15500.0,15600.0,7600],["2018-05-14",14200.0,15500.0,14100.0,15100.0,5900],["2018-05-15",15100.0,15700.0,15100.0,15700.0,1900],["2018-05-16",15600.0,15900.0,15600.0,15900.0,6000],["2018-05-17",15400.0,15900.0,15400.0,15400.0,6200],["2018-05-18",15000.0,15000.0,14700.0,14700.0,4800],["2018-05-21",14700.0,15400.0,14700.0,15100.0,5300],["2018-05-22",15100.0,16300.0,13900.0,13900.0,7000],["2018-05-23",13600.0,14300.0,13600.0,14300.0,4500],["2018-05-24",14000.0,14000.0,13500.0,13900.0,3500],["2018-05-25",13900.0,14600.0,13900.0,14000.0,3900],["2018-05-28",14000.0,14800.0,12600.0,13700.0,5200],["2018-05-29",13700.0,14300.0,12500.0,12500.0,4000],["2018-05-30",12500.0,13700.0,12500.0,13700.0,3700],["2018-05-31",13600.0,14300.0,13600.0,14300.0,4200],["2018-06-01",14000.0,14800.0,13000.0,13000.0,4200],["2018-06-04",13000.0,14300.0,13000.0,14300.0,3100],["2018-06-05",14300.0,15600.0,14300.0,15600.0,3200],["2018-06-06",15400.0,16800.0,14100.0,14100.0,4200],["2018-06-07",14100.0,15500.0,14100.0,14400.0,3800],["2018-06-08",13500.0,15800.0,13000.0,14100.0,4400],["2018-06-11",14000.0,15100.0,14000.0,14100.0,4000],["2018-06-12",15000.0,15500.0,12700.0,14200.0,13500],["2018-06-13",13900.0,15600.0,13900.0,15600.0,1900],["2018-06-14",14600.0,14600.0,14600.0,14600.0,500],["2018-06-15",13200.0,13200.0,13200.0,13200.0,100],["2018-06-18",12200.0,14500.0,12000.0,14500.0,3800],["2018-06-19",13100.0,13900.0,13100.0,13900.0,3300],["2018-06-20",12700.0,14400.0,12700.0,14400.0,8300],["2018-06-21",13900.0,14900.0,13000.0,13000.0,4000],["2018-06-22",12500.0,14200.0,12500.0,14200.0,1600],["2018-06-25",14100.0,14400.0,12800.0,14200.0,4700],["2018-06-26",14000.0,14100.0,13700.0,13700.0,500],["2018-06-27",13700.0,13700.0,13100.0,13100.0,1400],["2018-06-28",13800.0,13800.0,13400.0,13400.0,200],["2018-06-29",13300.0,13700.0,13300.0,13700.0,400],["2018-07-02",12400.0,12400.0,12400.0,12400.0,1000],["2018-07-03",13400.0,13400.0,13400.0,13400.0,600],["2018-07-04",13000.0,13900.0,12100.0,12100.0,2800],["2018-07-05",13200.0,13200.0,12600.0,12600.0,600],["2018-07-06",11500.0,12900.0,11400.0,12900.0,4900],["2018-07-09",11700.0,11700.0,11700.0,11700.0,3000],["2018-07-10",11700.0,12700.0,11700.0,12700.0,700],["2018-07-11",12700.0,12800.0,11500.0,12600.0,7100],["2018-07-12",12600.0,13000.0,12600.0,13000.0,3300],["2018-07-13",12500.0,12500.0,11900.0,11900.0,300],["2018-07-16",12700.0,12700.0,12700.0,12700.0,200],["2018-07-17",12600.0,12700.0,11600.0,11600.0,800],["2018-07-18",11600.0,12500.0,11600.0,12500.0,3600],["2018-07-19",12000.0,12400.0,12000.0,12400.0,400],["2018-07-20",11900.0,11900.0,11900.0,11900.0,100],["2018-07-23",12000.0,12100.0,12000.0,12100.0,500],["2018-07-24",11000.0,12400.0,10900.0,12400.0,171100],["2018-07-25",11200.0,11200.0,11200.0,11200.0,1500],["2018-07-26",11700.0,12200.0,10100.0,11900.0,2600],["2018-07-27",11500.0,12000.0,10800.0,10800.0,2300],["2018-07-30",10800.0,10800.0,10800.0,10800.0,0],["2018-07-31",10800.0,11600.0,10800.0,11600.0,900],["2018-08-01",11600.0,11600.0,11600.0,11600.0,200],["2018-08-02",11300.0,11900.0,11200.0,11700.0,700],["2018-08-03",11700.0,11700.0,11700.0,11700.0,0],["2018-08-06",11600.0,11600.0,11600.0,11600.0,600],["2018-08-07",11600.0,11600.0,11600.0,11600.0,0],["2018-08-08",11600.0,12600.0,10700.0,12600.0,2400],["2018-08-09",12600.0,12600.0,12600.0,12600.0,0],["2018-08-10",11400.0,12400.0,11400.0,12400.0,900],["2018-08-13",13400.0,13400.0,13400.0,13400.0,3500],["2018-08-14",12100.0,13300.0,12100.0,12100.0,1500],["2018-08-15",10900.0,12800.0,10900.0,12800.0,2900],["2018-08-16",11600.0,11600.0,11600.0,11600.0,500],["2018-08-17",10500.0,11900.0,10500.0,11900.0,9600],["2018-08-20",11600.0,11900.0,10800.0,10800.0,2100],["2018-08-21",10800.0,10800.0,10800.0,10800.0,0],["2018-08-22",11600.0,11600.0,11600.0,11600.0,1300],["2018-08-23",11600.0,11600.0,11600.0,11600.0,0],["2018-08-24",10500.0,11500.0,10500.0,11400.0,3700],["2018-08-27",10500.0,11300.0,10300.0,10300.0,2800],["2018-08-28",10200.0,10700.0,10200.0,10300.0,16500],["2018-08-29",10300.0,10700.0,10300.0,10700.0,200],["2018-08-30",10000.0,10500.0,10000.0,10000.0,1700],["2018-08-31",9900.0,10500.0,9900.0,10500.0,200],["2018-09-04",10500.0,10500.0,10500.0,10500.0,0],["2018-09-05",10300.0,10600.0,10300.0,10600.0,5900],["2018-09-06",10100.0,10500.0,10100.0,10300.0,300],["2018-09-07",10300.0,10300.0,10300.0,10300.0,0],["2018-09-10",10300.0,10300.0,10300.0,10300.0,0],["2018-09-11",9900.0,10400.0,9900.0,10400.0,10200],["2018-09-12",10100.0,10500.0,9900.0,10500.0,1600],["2018-09-13",10500.0,10500.0,9900.0,10500.0,1200],["2018-09-14",10500.0,10500.0,10500.0,10500.0,0],["2018-09-17",10200.0,10500.0,10200.0,10500.0,700],["2018-09-18",10100.0,10500.0,9900.0,9900.0,700],["2018-09-19",9900.0,10500.0,9900.0,10500.0,1600],["2018-09-20",10200.0,10500.0,10200.0,10500.0,1100],["2018-09-21",10500.0,10500.0,10500.0,10500.0,6300],["2018-09-24",10500.0,10500.0,10500.0,10500.0,0],["2018-09-25",9900.0,11500.0,9900.0,11500.0,5800],["2018-09-26",11300.0,11700.0,11300.0,11700.0,300],["2018-09-27",11700.0,11700.0,10700.0,11700.0,3600],["2018-09-28",10700.0,11700.0,10700.0,10900.0,2500],["2018-10-01",10500.0,11200.0,10500.0,11200.0,400],["2018-10-02",11000.0,11200.0,11000.0,11200.0,300],["2018-10-03",10500.0,11300.0,10500.0,11100.0,300],["2018-10-04",11100.0,11100.0,11100.0,11100.0,0],["2018-10-05",10800.0,11200.0,10800.0,11200.0,4200],["2018-10-08",10900.0,11700.0,10700.0,11200.0,900],["2018-10-09",11000.0,11600.0,10700.0,10700.0,2900],["2018-10-10",10000.0,10700.0,10000.0,10700.0,800],["2018-10-11",10700.0,10700.0,10200.0,10400.0,2000],["2018-10-12",10300.0,10300.0,10300.0,10300.0,3600],["2018-10-15",11100.0,11300.0,11100.0,11100.0,800],["2018-10-16",10900.0,11700.0,10900.0,11700.0,2200],["2018-10-17",11500.0,11800.0,11500.0,11800.0,600],["2018-10-18",11800.0,11800.0,11800.0,11800.0,0],["2018-10-19",11800.0,11800.0,11800.0,11800.0,0],["2018-10-22",11600.0,12600.0,11600.0,11600.0,1900],["2018-10-23",11300.0,12500.0,10500.0,10500.0,4200],["2018-10-24",10300.0,11500.0,10300.0,11500.0,1000],["2018-10-25",11300.0,12400.0,10400.0,12200.0,2000],["2018-10-26",11600.0,12800.0,11000.0,11000.0,3800],["2018-10-29",11100.0,11800.0,10000.0,10000.0,2000],["2018-10-30",10000.0,11000.0,10000.0,11000.0,1000],["2018-10-31",11000.0,12000.0,11000.0,12000.0,1600],["2018-11-01",11100.0,11400.0,10800.0,10800.0,1800],["2018-11-02",10600.0,11700.0,10600.0,10600.0,1400],["2018-11-05",10200.0,11400.0,10200.0,11400.0,800],["2018-11-06",11400.0,11900.0,11400.0,11400.0,700],["2018-11-07",11200.0,11900.0,11200.0,11400.0,700],["2018-11-08",10300.0,11300.0,10300.0,11300.0,1600],["2018-11-09",10200.0,10200.0,10200.0,10200.0,400],["2018-11-12",10200.0,11200.0,10200.0,11200.0,1500],["2018-11-13",11200.0,11600.0,11200.0,11600.0,500],["2018-11-14",11500.0,12100.0,11500.0,11500.0,300],["2018-11-15",11300.0,11900.0,11300.0,11900.0,1000],["2018-11-16",11400.0,12000.0,11400.0,11400.0,700],["2018-11-19",11400.0,11400.0,11400.0,11400.0,0],["2018-11-20",11400.0,11400.0,11400.0,11400.0,0],["2018-11-21",10300.0,10300.0,10300.0,10300.0,2100],["2018-11-22",10800.0,11200.0,10800.0,11200.0,1300],["2018-11-23",11100.0,11900.0,10100.0,11300.0,3000],["2018-11-26",10800.0,11500.0,10200.0,10200.0,2900],["2018-11-27",10200.0,10200.0,10200.0,10200.0,0],["2018-11-28",10100.0,10700.0,10100.0,10700.0,2100],["2018-11-29",10600.0,10800.0,10600.0,10800.0,600],["2018-11-30",11400.0,11400.0,9800.0,9800.0,700],["2018-12-03",9100.0,10300.0,8900.0,8900.0,5800],["2018-12-04",8900.0,9400.0,8900.0,9400.0,1800],["2018-12-05",9400.0,10200.0,9400.0,10100.0,1300],["2018-12-06",10000.0,10600.0,10000.0,10400.0,1400],["2018-12-07",10200.0,10500.0,10200.0,10200.0,700],["2018-12-10",9300.0,10900.0,9300.0,10900.0,200],["2018-12-11",10800.0,11200.0,9900.0,9900.0,3000],["2018-12-12",10500.0,10500.0,10500.0,10500.0,100],["2018-12-13",10100.0,10600.0,10100.0,10600.0,7300],["2018-12-14",10200.0,10400.0,10200.0,10200.0,5100],["2018-12-17",9300.0,10400.0,9200.0,10400.0,6000],["2018-12-18",9900.0,10000.0,9900.0,10000.0,5300],["2018-12-19",9700.0,9800.0,9700.0,9800.0,5500],["2018-12-20",9800.0,9800.0,9800.0,9800.0,0],["2018-12-21",9800.0,9800.0,9800.0,9800.0,0],["2018-12-24",9400.0,9800.0,9400.0,9800.0,3400],["2018-12-25",8900.0,8900.0,8900.0,8900.0,900],["2018-12-26",9000.0,9500.0,9000.0,9000.0,2300],["2018-12-27",8800.0,9300.0,8800.0,9300.0,1100],["2018-12-28",9300.0,9300.0,9300.0,9300.0,0],["2019-01-02",9300.0,9300.0,9300.0,9300.0,0],["2019-01-03",9000.0,9300.0,8400.0,8400.0,3200],["2019-01-04",8200.0,8800.0,8200.0,8800.0,1400],["2019-01-07",8600.0,9200.0,8000.0,8700.0,8400],["2019-01-08",8200.0,8500.0,7900.0,7900.0,2400],["2019-01-09",7600.0,8000.0,7200.0,7800.0,2600],["2019-01-10",7500.0,8100.0,7100.0,7100.0,6200],["2019-01-11",7200.0,7700.0,7200.0,7300.0,1600],["2019-01-14",7200.0,7700.0,6700.0,7700.0,3000],["2019-01-15",7400.0,7800.0,7000.0,7700.0,4100],["2019-01-16",7000.0,7800.0,7000.0,7000.0,1800],["2019-01-17",7600.0,7700.0,6700.0,7700.0,10400],["2019-01-18",7000.0,8400.0,7000.0,8400.0,2000],["2019-01-21",8300.0,9100.0,7700.0,8300.0,8900],["2019-01-22",8300.0,9100.0,8300.0,9100.0,4300],["2019-01-23",8800.0,9800.0,8800.0,9800.0,1300],["2019-01-24",8900.0,10700.0,8900.0,10700.0,2700],["2019-01-25",9700.0,10700.0,9700.0,10700.0,1400],["2019-01-28",10700.0,10700.0,10700.0,10700.0,0],["2019-01-29",9700.0,11500.0,9700.0,11400.0,2000],["2019-01-30",10300.0,10300.0,10300.0,10300.0,100],["2019-01-31",9300.0,11000.0,9300.0,11000.0,800],["2019-02-01",10900.0,10900.0,9900.0,9900.0,400],["2019-02-11",10000.0,10800.0,9000.0,9000.0,3200],["2019-02-12",8100.0,9900.0,8100.0,9900.0,8500],["2019-02-13",9000.0,9000.0,9000.0,9000.0,200],["2019-02-14",8100.0,8800.0,8100.0,8800.0,1600],["2019-02-15",8600.0,9300.0,8000.0,9300.0,5300],["2019-02-18",8400.0,9400.0,8400.0,9400.0,1500],["2019-02-19",9300.0,9600.0,8500.0,9500.0,3600],["2019-02-20",9300.0,10400.0,8600.0,10400.0,4400],["2019-02-21",10600.0,11300.0,9400.0,11300.0,3500],["2019-02-22",11100.0,11500.0,10200.0,11400.0,3400],["2019-02-25",11300.0,11300.0,10700.0,10700.0,200],["2019-02-26",10900.0,10900.0,9700.0,9700.0,200],["2019-02-27",9100.0,9600.0,9100.0,9600.0,1800],["2019-02-28",9600.0,10300.0,8700.0,8700.0,1200],["2019-03-01",8000.0,9200.0,7900.0,9200.0,2400],["2019-03-04",8400.0,10100.0,8300.0,10100.0,2600],["2019-03-05",10100.0,10100.0,10100.0,10100.0,0],["2019-03-06",10000.0,10000.0,9500.0,9500.0,200],["2019-03-07",9400.0,9600.0,9400.0,9600.0,800],["2019-03-08",8700.0,9300.0,8700.0,9300.0,1100],["2019-03-11",8400.0,9300.0,8400.0,9300.0,1100],["2019-03-12",8900.0,10200.0,8900.0,10200.0,1800],["2019-03-13",9500.0,11200.0,9500.0,11200.0,1100],["2019-03-14",12200.0,12200.0,12200.0,12200.0,500],["2019-03-15",12000.0,13400.0,12000.0,12000.0,6400],["2019-03-18",12000.0,13000.0,12000.0,12500.0,1500],["2019-03-19",13700.0,13700.0,13700.0,13700.0,1300],["2019-03-20",13500.0,15000.0,13500.0,14700.0,2600],["2019-03-21",14500.0,16100.0,13300.0,15700.0,3100],["2019-03-22",15000.0,17200.0,15000.0,15500.0,800],["2019-03-25",15500.0,15500.0,15300.0,15300.0,1600],["2019-03-26",14900.0,14900.0,14800.0,14800.0,1200],["2019-03-27",14800.0,14800.0,14800.0,14800.0,0],["2019-03-28",15400.0,15400.0,15400.0,15400.0,1700],["2019-03-29",15400.0,15400.0,15400.0,15400.0,0],["2019-04-01",15000.0,15000.0,13900.0,13900.0,1800],["2019-04-02",14500.0,14500.0,12600.0,12600.0,1700],["2019-04-03",11500.0,13000.0,11500.0,13000.0,600],["2019-04-04",13500.0,13500.0,11900.0,11900.0,3400],["2019-04-05",12500.0,12500.0,10900.0,10900.0,1500],["2019-04-08",11500.0,11500.0,11500.0,11500.0,500],["2019-04-09",11400.0,11500.0,10700.0,10700.0,800],["2019-04-10",10700.0,10800.0,10700.0,10800.0,700],["2019-04-11",11200.0,11200.0,11200.0,11200.0,400],["2019-04-12",11200.0,11300.0,10100.0,10100.0,2400],["2019-04-16",10500.0,10500.0,9600.0,9600.0,1400],["2019-04-17",9800.0,9900.0,9500.0,9900.0,1300],["2019-04-18",9900.0,9900.0,9900.0,9900.0,300],["2019-04-19",9800.0,9900.0,9600.0,9900.0,4200],["2019-04-22",9900.0,9900.0,9600.0,9900.0,1600],["2019-04-23",9700.0,9900.0,9500.0,9900.0,5700],["2019-04-24",9700.0,9900.0,9700.0,9900.0,2600],["2019-04-25",9900.0,10000.0,9600.0,10000.0,4900],["2019-04-26",10000.0,10000.0,10000.0,10000.0,500],["2019-05-02",9700.0,9800.0,9600.0,9800.0,3200],["2019-05-03",9900.0,9900.0,9900.0,9900.0,400],["2019-05-06",9700.0,9800.0,9600.0,9800.0,3100],["2019-05-07",9800.0,9800.0,9700.0,9800.0,1900],["2019-05-08",9700.0,9900.0,9600.0,9900.0,1300],["2019-05-09",9900.0,9900.0,9900.0,9900.0,200],["2019-05-10",9900.0,9900.0,9900.0,9900.0,100],["2019-05-13",9900.0,9900.0,9900.0,9900.0,200],["2019-05-14",9900.0,9900.0,9900.0,9900.0,100],["2019-05-15",9900.0,10000.0,9900.0,10000.0,400],["2019-05-16",10000.0,10000.0,9800.0,10000.0,900],["2019-05-17",9900.0,9900.0,9900.0,9900.0,500],["2019-05-20",9900.0,10000.0,9900.0,10000.0,500],["2019-05-21",9900.0,10000.0,9800.0,10000.0,1100],["2019-05-22",9800.0,9900.0,9800.0,9900.0,800],["2019-05-23",9800.0,10200.0,9800.0,10200.0,1500],["2019-05-24",10000.0,10200.0,10000.0,10200.0,900],["2019-05-27",10100.0,10100.0,10100.0,10100.0,200],["2019-05-28",10200.0,10200.0,10200.0,10200.0,100],["2019-05-29",9800.0,9800.0,9500.0,9500.0,2100],["2019-05-30",9900.0,10000.0,9900.0,10000.0,500],["2019-05-31",10000.0,10000.0,10000.0,10000.0,600],["2019-06-03",10000.0,10000.0,10000.0,10000.0,200],["2019-06-04",9900.0,9900.0,9900.0,9900.0,300],["2019-06-05",9900.0,9900.0,9900.0,9900.0,300],["2019-06-06",9900.0,9900.0,9900.0,9900.0,200],["2019-06-07",9900.0,10100.0,9900.0,10100.0,1500],["2019-06-10",10100.0,10300.0,10100.0,10300.0,1400],["2019-06-11",9900.0,10200.0,9900.0,10200.0,1300],["2019-06-12",9900.0,10100.0,9900.0,10100.0,1600],["2019-06-13",9800.0,10000.0,9800.0,10000.0,1000],["2019-06-14",9800.0,10100.0,9800.0,10100.0,1500],["2019-06-17",9800.0,10000.0,9700.0,10000.0,1300],["2019-06-18",9900.0,9900.0,9900.0,9900.0,1100],["2019-06-19",9900.0,10100.0,9900.0,10100.0,800],["2019-06-20",9800.0,9900.0,9700.0,9900.0,1400],["2019-06-21",9800.0,10100.0,9800.0,10000.0,800],["2019-06-24",9700.0,9900.0,9700.0,9800.0,1200],["2019-06-25",9800.0,9800.0,9600.0,9800.0,900],["2019-06-26",9900.0,9900.0,9700.0,9800.0,700],["2019-06-27",9600.0,9800.0,9600.0,9700.0,800],["2019-06-28",9500.0,9700.0,9500.0,9600.0,900],["2019-07-01",9600.0,9900.0,9600.0,9800.0,1200],["2019-07-02",9900.0,9900.0,9700.0,9800.0,600],["2019-07-03",9900.0,9900.0,9700.0,9900.0,400],["2019-07-04",9900.0,9900.0,9700.0,9900.0,600],["2019-07-05",9800.0,9900.0,9800.0,9800.0,700],["2019-07-08",9900.0,9900.0,9700.0,9800.0,600],["2019-07-09",9900.0,9900.0,9500.0,9700.0,600],["2019-07-10",9900.0,9900.0,9800.0,9900.0,400],["2019-07-11",9900.0,10200.0,9900.0,10000.0,800],["2019-07-12",9900.0,10100.0,9900.0,9900.0,1700],["2019-07-15",9900.0,9900.0,9700.0,9800.0,400],["2019-07-16",9900.0,9900.0,9400.0,9900.0,1700],["2019-07-17",9900.0,9900.0,9700.0,9900.0,600],["2019-07-18",9900.0,9900.0,9900.0,9900.0,200],["2019-07-19",10000.0,10000.0,9700.0,9900.0,500],["2019-07-22",9900.0,10000.0,9900.0,9900.0,1000],["2019-07-23",10100.0,10100.0,9600.0,9700.0,1900],["2019-07-24",9700.0,10000.0,9700.0,9700.0,1900],["2019-07-25",9900.0,10000.0,9800.0,9900.0,2000],["2019-07-26",10300.0,10300.0,9800.0,10000.0,400],["2019-07-29",10500.0,10500.0,9900.0,10100.0,400],["2019-07-30",10400.0,10400.0,10000.0,10000.0,200],["2019-07-31",10300.0,10300.0,9600.0,9900.0,4100],["2019-08-01",9600.0,9700.0,9600.0,9700.0,800],["2019-08-02",10100.0,10100.0,10100.0,10100.0,100],["2019-08-05",9700.0,9800.0,9700.0,9800.0,200],["2019-08-06",9500.0,9900.0,9500.0,9600.0,400],["2019-08-07",10000.0,10000.0,9400.0,9500.0,400],["2019-08-08",9900.0,9900.0,9900.0,9900.0,500],["2019-08-09",9600.0,10000.0,9600.0,9900.0,500],["2019-08-12",9500.0,10100.0,9500.0,9600.0,300],["2019-08-13",9900.0,9900.0,9400.0,9500.0,400],["2019-08-14",9900.0,9900.0,9700.0,9800.0,144000],["2019-08-15",9600.0,9900.0,9000.0,9300.0,9500],["2019-08-16",9000.0,9900.0,9000.0,9500.0,3400],["2019-08-19",9900.0,9900.0,9000.0,9000.0,600],["2019-08-20",9200.0,9500.0,9000.0,9500.0,800],["2019-08-21",9000.0,9500.0,8800.0,9500.0,2300],["2019-08-22",9400.0,9400.0,9000.0,9300.0,500],["2019-08-23",9400.0,9400.0,9000.0,9400.0,600],["2019-08-26",8800.0,8800.0,8500.0,8800.0,800],["2019-08-27",9000.0,9000.0,8400.0,8400.0,1300],["2019-08-28",9000.0,9000.0,9000.0,9000.0,100],["2019-08-29",8500.0,8800.0,8500.0,8700.0,400],["2019-08-30",8700.0,8700.0,8700.0,8700.0,0],["2019-09-03",9000.0,9000.0,8200.0,8600.0,300],["2019-09-04",8200.0,8300.0,8100.0,8300.0,300],["2019-09-05",8300.0,8300.0,8300.0,8300.0,0],["2019-09-06",8400.0,8800.0,8400.0,8800.0,200],["2019-09-09",8300.0,8400.0,8300.0,8400.0,200],["2019-09-10",8500.0,8500.0,8500.0,8500.0,100],["2019-09-11",8500.0,8500.0,8500.0,8500.0,100],["2019-09-12",8900.0,8900.0,8900.0,8900.0,100],["2019-09-13",8900.0,9400.0,8200.0,8200.0,600],["2019-09-16",8200.0,8200.0,8200.0,8200.0,0],["2019-09-17",8200.0,8200.0,8200.0,8200.0,0],["2019-09-18",8400.0,8400.0,8400.0,8400.0,300],["2019-09-19",7700.0,7700.0,7700.0,7700.0,500],["2019-09-20",7900.0,7900.0,7900.0,7900.0,100],["2019-09-23",8400.0,8400.0,8400.0,8400.0,100],["2019-09-24",8400.0,8400.0,8400.0,8400.0,0],["2019-09-25",8300.0,8300.0,7700.0,7700.0,200],["2019-09-26",8300.0,8300.0,8300.0,8300.0,100],["2019-09-27",8400.0,8400.0,8400.0,8400.0,100],["2019-09-30",8400.0,8800.0,8400.0,8800.0,200],["2019-10-01",8400.0,8800.0,8400.0,8600.0,600],["2019-10-02",8600.0,8600.0,8600.0,8600.0,0],["2019-10-03",8600.0,8600.0,8600.0,8600.0,100],["2019-10-04",8600.0,8600.0,8600.0,8600.0,0],["2019-10-07",8300.0,8600.0,8300.0,8600.0,200],["2019-10-08",8600.0,8600.0,8600.0,8600.0,0],["2019-10-09",8800.0,8800.0,8800.0,8800.0,100],["2019-10-10",8800.0,8800.0,8800.0,8800.0,0],["2019-10-11",8800.0,8800.0,8800.0,8800.0,0],["2019-10-14",8800.0,8800.0,8800.0,8800.0,200],["2019-10-15",8800.0,8800.0,8800.0,8800.0,0],["2019-10-16",8800.0,8800.0,8800.0,8800.0,0],["2019-10-17",9000.0,9000.0,9000.0,9000.0,100],["2019-10-18",9000.0,9000.0,9000.0,9000.0,0],["2019-10-21",9000.0,9000.0,9000.0,9000.0,100],["2019-10-22",9000.0,9000.0,9000.0,9000.0,0],["2019-10-23",9000.0,9000.0,9000.0,9000.0,0],["2019-10-24",9000.0,9000.0,9000.0,9000.0,0],["2019-10-25",8800.0,9000.0,8800.0,9000.0,300],["2019-10-28",9000.0,9000.0,9000.0,9000.0,0],["2019-10-29",9000.0,9000.0,9000.0,9000.0,0],["2019-10-30",9000.0,9000.0,9000.0,9000.0,500],["2019-10-31",9000.0,9000.0,9000.0,9000.0,0],["2019-11-01",9000.0,9000.0,9000.0,9000.0,0],["2019-11-04",9000.0,9000.0,9000.0,9000.0,0],["2019-11-05",9000.0,9500.0,9000.0,9500.0,400],["2019-11-06",9500.0,9500.0,9500.0,9500.0,0],["2019-11-07",9500.0,9500.0,9500.0,9500.0,0],["2019-11-08",9500.0,9500.0,9500.0,9500.0,0],["2019-11-11",9500.0,9500.0,9500.0,9500.0,0],["2019-11-12",9200.0,9200.0,9200.0,9200.0,100],["2019-11-13",9200.0,9200.0,9200.0,9200.0,0],["2019-11-14",9200.0,9200.0,9200.0,9200.0,0],["2019-11-15",9200.0,9200.0,9200.0,9200.0,0],["2019-11-18",8300.0,8300.0,8300.0,8300.0,100],["2019-11-19",8300.0,8300.0,8300.0,8300.0,0],["2019-11-20",8300.0,8300.0,8300.0,8300.0,0],["2019-11-21",8300.0,8300.0,8300.0,8300.0,0],["2019-11-22",8300.0,8300.0,8300.0,8300.0,0],["2019-11-25",7500.0,8300.0,7500.0,8300.0,200],["2019-11-26",8300.0,8300.0,8300.0,8300.0,0],["2019-11-27",8300.0,8300.0,8300.0,8300.0,0],["2019-11-28",8300.0,8300.0,8300.0,8300.0,0],["2019-11-29",7500.0,7500.0,7500.0,7500.0,500],["2019-12-02",7500.0,7500.0,7500.0,7500.0,0],["2019-12-03",6900.0,6900.0,6900.0,6900.0,200],["2019-12-04",6900.0,6900.0,6900.0,6900.0,200],["2019-12-05",6900.0,6900.0,6900.0,6900.0,0],["2019-12-06",6900.0,6900.0,6900.0,6900.0,0],["2019-12-09",7500.0,7500.0,7500.0,7500.0,100],["2019-12-10",7500.0,7500.0,7500.0,7500.0,100],["2019-12-11",7500.0,7500.0,7500.0,7500.0,0],["2019-12-12",7500.0,7500.0,7500.0,7500.0,0],["2019-12-13",7500.0,7500.0,7500.0,7500.0,0],["2019-12-16",7500.0,7500.0,7500.0,7500.0,0],["2019-12-17",7500.0,7500.0,7500.0,7500.0,0],["2019-12-18",7300.0,7400.0,7000.0,7400.0,1000],["2019-12-19",7400.0,7400.0,7400.0,7400.0,0],["2019-12-20",7400.0,7400.0,7400.0,7400.0,0],["2019-12-23",7400.0,7400.0,7400.0,7400.0,0],["2019-12-24",7400.0,7400.0,7400.0,7400.0,0],["2019-12-25",7400.0,7400.0,7400.0,7400.0,0],["2019-12-26",7800.0,7800.0,7800.0,7800.0,100],["2019-12-27",7800.0,7800.0,7800.0,7800.0,0],["2019-12-30",8300.0,8300.0,8300.0,8300.0,200],["2019-12-31",8300.0,8300.0,8300.0,8300.0,0],["2020-01-02",8300.0,8300.0,8300.0,8300.0,0],["2020-01-03",8300.0,8300.0,8300.0,8300.0,0],["2020-01-06",8000.0,8000.0,8000.0,8000.0,100],["2020-01-07",8000.0,8000.0,8000.0,8000.0,0],["2020-01-08",8000.0,8000.0,8000.0,8000.0,0],["2020-01-09",8000.0,8500.0,8000.0,8500.0,1200],["2020-01-10",8800.0,9000.0,8800.0,9000.0,1500],["2020-01-13",9000.0,9000.0,9000.0,9000.0,0],["2020-01-14",9000.0,9000.0,9000.0,9000.0,0],["2020-01-15",9000.0,9000.0,9000.0,9000.0,0],["2020-01-16",9000.0,9000.0,9000.0,9000.0,0],["2020-01-17",8100.0,9100.0,8100.0,9100.0,2300],["2020-01-20",9100.0,9100.0,9100.0,9100.0,0],["2020-01-21",9100.0,9100.0,9100.0,9100.0,0],["2020-01-22",9100.0,9100.0,9100.0,9100.0,0],["2020-01-30",8800.0,8800.0,8800.0,8800.0,800],["2020-01-31",8800.0,8800.0,8800.0,8800.0,0],["2020-02-03",8800.0,8800.0,8800.0,8800.0,0],["2020-02-04",8600.0,8600.0,8600.0,8600.0,1000],["2020-02-05",8600.0,8600.0,8600.0,8600.0,0],["2020-02-06",8600.0,8600.0,8600.0,8600.0,0],["2020-02-07",8600.0,8600.0,8600.0,8600.0,0],["2020-02-10",8600.0,8600.0,8600.0,8600.0,0],["2020-02-11",8800.0,8800.0,8000.0,8000.0,600],["2020-02-12",8000.0,8000.0,8000.0,8000.0,0],["2020-02-13",8500.0,8500.0,8500.0,8500.0,800],["2020-02-14",8500.0,8500.0,8500.0,8500.0,0],["2020-02-17",8500.0,8500.0,8500.0,8500.0,0],["2020-02-18",8300.0,8600.0,8300.0,8600.0,1000],["2020-02-19",8600.0,8600.0,8600.0,8600.0,0],["2020-02-20",8600.0,8600.0,8600.0,8600.0,0],["2020-02-21",8600.0,8600.0,8600.0,8600.0,0],["2020-02-24",8800.0,8800.0,8800.0,8800.0,500],["2020-02-25",8800.0,8800.0,8800.0,8800.0,0],["2020-02-26",8800.0,8800.0,8800.0,8800.0,0],["2020-02-27",8800.0,8800.0,8800.0,8800.0,0],["2020-02-28",8800.0,8800.0,8800.0,8800.0,0],["2020-03-02",9000.0,9000.0,9000.0,9000.0,300],["2020-03-03",9000.0,9000.0,9000.0,9000.0,0],["2020-03-04",9000.0,9000.0,9000.0,9000.0,0],["2020-03-05",9000.0,9000.0,9000.0,9000.0,0],["2020-03-06",9000.0,9000.0,9000.0,9000.0,0],["2020-03-09",9000.0,9000.0,9000.0,9000.0,0],["2020-03-10",9000.0,9000.0,9000.0,9000.0,0],["2020-03-11",8900.0,9000.0,8900.0,9000.0,1000],["2020-03-12",9000.0,9000.0,9000.0,9000.0,0],["2020-03-13",9000.0,9000.0,9000.0,9000.0,0],["2020-03-16",9000.0,9000.0,9000.0,9000.0,0],["2020-03-17",9000.0,9000.0,9000.0,9000.0,0],["2020-03-18",9000.0,9000.0,9000.0,9000.0,0],["2020-03-19",9000.0,9000.0,9000.0,9000.0,0],["2020-03-20",9000.0,9000.0,9000.0,9000.0,0],["2020-03-23",9000.0,9000.0,9000.0,9000.0,0],["2020-03-24",9000.0,9000.0,8900.0,8900.0,1600],["2020-03-25",8900.0,8900.0,8900.0,8900.0,0],["2020-03-26",8900.0,8900.0,8900.0,8900.0,0],["2020-03-27",8900.0,8900.0,8900.0,8900.0,0],["2020-03-30",8900.0,8900.0,8900.0,8900.0,0],["2020-03-31",8900.0,8900.0,8900.0,8900.0,0],["2020-04-01",8900.0,8900.0,8900.0,8900.0,0],["2020-04-03",8900.0,8900.0,8900.0,8900.0,0],["2020-04-06",8900.0,8900.0,8900.0,8900.0,0],["2020-04-07",8900.0,8900.0,8900.0,8900.0,0],["2020-04-08",8900.0,8900.0,8900.0,8900.0,0],["2020-04-09",8900.0,8900.0,8900.0,8900.0,0],["2020-04-10",8900.0,8900.0,8900.0,8900.0,0],["2020-04-13",8900.0,8900.0,8900.0,8900.0,0],["2020-04-14",8900.0,8900.0,8900.0,8900.0,0],["2020-04-15",8900.0,8900.0,8900.0,8900.0,0],["2020-04-16",8900.0,8900.0,8900.0,8900.0,0],["2020-04-17",8900.0,8900.0,8900.0,8900.0,0],["2020-04-20",8700.0,8800.0,8700.0,8800.0,2000],["2020-04-21",8800.0,8800.0,8800.0,8800.0,0],["2020-04-22",8800.0,8800.0,8800.0,8800.0,0],["2020-04-23",8800.0,8800.0,8800.0,8800.0,0],["2020-04-24",8800.0,8800.0,8800.0,8800.0,0],["2020-04-27",8800.0,8800.0,8800.0,8800.0,0],["2020-04-28",8800.0,8800.0,8800.0,8800.0,0],["2020-04-29",8800.0,8800.0,8800.0,8800.0,0],["2020-05-04",8000.0,8000.0,8000.0,8000.0,100],["2020-05-05",8000.0,8000.0,8000.0,8000.0,0],["2020-05-06",8000.0,8000.0,8000.0,8000.0,0],["2020-05-07",8000.0,8000.0,8000.0,8000.0,0],["2020-05-08",8000.0,8000.0,8000.0,8000.0,0],["2020-05-11",8000.0,8000.0,8000.0,8000.0,0],["2020-05-12",7500.0,7500.0,7500.0,7500.0,32300],["2020-05-13",7500.0,7500.0,7500.0,7500.0,0],["2020-05-14",7500.0,7500.0,7500.0,7500.0,0],["2020-05-15",7500.0,7500.0,7500.0,7500.0,0],["2020-05-18",7500.0,7500.0,7500.0,7500.0,0],["2020-05-19",7500.0,7500.0,7500.0,7500.0,0],["2020-05-20",7500.0,7500.0,7500.0,7500.0,0],["2020-05-21",7600.0,7600.0,7600.0,7600.0,600],["2020-05-22",7600.0,7600.0,7600.0,7600.0,0],["2020-05-25",7600.0,7600.0,7600.0,7600.0,0],["2020-05-26",7600.0,7600.0,7600.0,7600.0,0],["2020-05-27",7600.0,7600.0,7600.0,7600.0,0],["2020-05-28",7600.0,7600.0,7600.0,7600.0,0],["2020-05-29",7600.0,7600.0,7600.0,7600.0,0],["2020-06-01",7600.0,7600.0,7600.0,7600.0,0],["2020-06-02",7600.0,7600.0,7600.0,7600.0,0],["2020-06-03",7600.0,7600.0,7600.0,7600.0,0],["2020-06-04",7600.0,7600.0,7600.0,7600.0,0],["2020-06-05",7600.0,7600.0,7600.0,7600.0,0],["2020-06-08",7600.0,7600.0,7600.0,7600.0,0],["2020-06-09",7600.0,7600.0,7600.0,7600.0,0],["2020-06-10",7600.0,7600.0,7600.0,7600.0,0],["2020-06-11",7600.0,7600.0,7600.0,7600.0,0],["2020-06-12",7600.0,7600.0,7600.0,7600.0,0],["2020-06-15",7600.0,7600.0,7600.0,7600.0,0],["2020-06-16",7600.0,7600.0,7600.0,7600.0,0],["2020-06-17",7600.0,7600.0,7600.0,7600.0,0],["2020-06-18",7600.0,7600.0,7600.0,7600.0,0],["2020-06-19",7600.0,7600.0,7600.0,7600.0,0],["2020-06-22",7600.0,7600.0,7600.0,7600.0,0],["2020-06-23",7600.0,7600.0,7600.0,7600.0,0],["2020-06-24",7600.0,7600.0,7600.0,7600.0,0],["2020-06-25",7600.0,7600.0,7600.0,7600.0,0],["2020-06-26",7600.0,7600.0,7600.0,7600.0,0],["2020-06-29",7600.0,7600.0,7600.0,7600.0,0],["2020-06-30",7600.0,7600.0,7600.0,7600.0,0],["2020-07-01",7600.0,7600.0,7600.0,7600.0,0],["2020-07-02",7600.0,7600.0,7600.0,7600.0,0],["2020-07-03",7600.0,7600.0,7600.0,7600.0,0],["2020-07-06",7600.0,7600.0,7600.0,7600.0,0],["2020-07-07",7600.0,7600.0,7600.0,7600.0,0],["2020-07-08",7600.0,7600.0,7600.0,7600.0,0],["2020-07-09",7600.0,7600.0,7600.0,7600.0,0],["2020-07-10",7600.0,7600.0,7600.0,7600.0,0],["2020-07-13",7600.0,7600.0,7600.0,7600.0,0],["2020-07-14",7600.0,7600.0,7600.0,7600.0,0],["2020-07-15",7600.0,7600.0,7600.0,7600.0,0],["2020-07-16",7600.0,7600.0,7600.0,7600.0,0],["2020-07-17",7600.0,7600.0,7600.0,7600.0,0],["2020-07-20",7600.0,7600.0,7600.0,7600.0,0],["2020-07-21",7600.0,7600.0,7600.0,7600.0,0],["2020-07-22",7600.0,7600.0,7600.0,7600.0,0],["2020-07-23",7600.0,7600.0,7600.0,7600.0,0],["2020-07-24",7600.0,7600.0,7600.0,7600.0,0],["2020-07-27",7600.0,7600.0,7600.0,7600.0,0],["2020-07-28",7600.0,7600.0,7600.0,7600.0,0],["2020-07-29",7600.0,7600.0,7600.0,7600.0,0],["2020-07-30",7600.0,7600.0,7600.0,7600.0,0],["2020-07-31",7600.0,7600.0,7600.0,7600.0,0],["2020-08-03",7600.0,7600.0,7600.0,7600.0,0],["2020-08-04",7600.0,7600.0,7600.0,7600.0,0],["2020-08-05",7600.0,7600.0,7600.0,7600.0,0],["2020-08-06",7600.0,7600.0,7600.0,7600.0,0],["2020-08-07",7600.0,7600.0,7600.0,7600.0,0],["2020-08-10",7600.0,7600.0,7600.0,7600.0,0],["2020-08-11",7600.0,7600.0,7600.0,7600.0,0],["2020-08-12",7600.0,7600.0,7600.0,7600.0,0],["2020-08-13",7600.0,7600.0,7600.0,7600.0,0],["2020-08-14",7600.0,7600.0,7600.0,7600.0,0],["2020-08-17",7600.0,7600.0,7600.0,7600.0,0],["2020-08-18",7600.0,7600.0,7600.0,7600.0,0],["2020-08-19",7600.0,7600.0,7600.0,7600.0,0],["2020-08-20",7600.0,7600.0,7600.0,7600.0,0],["2020-08-21",7600.0,7600.0,7600.0,7600.0,0],["2020-08-24",7600.0,7600.0,7600.0,7600.0,0],["2020-08-25",7600.0,7600.0,7600.0,7600.0,0],["2020-08-26",7600.0,7600.0,7600.0,7600.0,0],["2020-08-27",7600.0,7600.0,7600.0,7600.0,0],["2020-08-28",7600.0,7600.0,7600.0,7600.0,0],["2020-08-31",7600.0,7600.0,7600.0,7600.0,0],["2020-09-01",7600.0,7600.0,7600.0,7600.0,0],["2020-09-03",7600.0,7600.0,7600.0,7600.0,0],["2020-09-04",7600.0,7600.0,7600.0,7600.0,0],["2020-09-07",7600.0,7600.0,7600.0,7600.0,0],["2020-09-08",7600.0,7600.0,7600.0,7600.0,0],["2020-09-09",7600.0,7600.0,7600.0,7600.0,0],["2020-09-10",7600.0,7600.0,7600.0,7600.0,0],["2020-09-11",7600.0,7600.0,7600.0,7600.0,0],["2020-09-14",7600.0,7600.0,7600.0,7600.0,0],["2020-09-15",7600.0,7600.0,7600.0,7600.0,0],["2020-09-16",7600.0,7600.0,7600.0,7600.0,0],["2020-09-17",7600.0,7600.0,7600.0,7600.0,0],["2020-09-18",7600.0,7600.0,7600.0,7600.0,0],["2020-09-21",7600.0,7600.0,7600.0,7600.0,0],["2020-09-22",7600.0,7600.0,7600.0,7600.0,0],["2020-09-23",7600.0,7600.0,7600.0,7600.0,0],["2020-09-24",7600.0,7600.0,7600.0,7600.0,0],["2020-09-25",7600.0,7600.0,7600.0,7600.0,0],["2020-09-28",7600.0,7600.0,7600.0,7600.0,0],["2020-09-29",7600.0,7600.0,7600.0,7600.0,0],["2020-09-30",7600.0,7600.0,7600.0,7600.0,0],["2020-10-01",7600.0,7600.0,7600.0,7600.0,0],["2020-10-02",7600.0,7600.0,7600.0,7600.0,0],["2020-10-05",7600.0,7600.0,7600.0,7600.0,0],["2020-10-06",7600.0,7600.0,7600.0,7600.0,0],["2020-10-07",7600.0,7600.0,7600.0,7600.0,0],["2020-10-08",7600.0,7600.0,7600.0,7600.0,0],["2020-10-09",7600.0,7600.0,7600.0,7600.0,0],["2020-10-12",7600.0,7600.0,7600.0,7600.0,0],["2020-10-13",7600.0,7600.0,7600.0,7600.0,0],["2020-10-14",7600.0,7600.0,7600.0,7600.0,0],["2020-10-15",7600.0,7600.0,7600.0,7600.0,0],["2020-10-16",7600.0,7600.0,7600.0,7600.0,0],["2020-10-19",7600.0,7600.0,7600.0,7600.0,200],["2020-10-20",7600.0,7600.0,7600.0,7600.0,0],["2020-10-21",7600.0,7600.0,7600.0,7600.0,0],["2020-10-22",7600.0,7600.0,7600.0,7600.0,0],["2020-10-23",7600.0,7600.0,7600.0,7600.0,0],["2020-10-26",7600.0,7600.0,7600.0,7600.0,0],["2020-10-27",7600.0,7600.0,7600.0,7600.0,0],["2020-10-28",7600.0,7600.0,7600.0,7600.0,0],["2020-10-29",7600.0,7600.0,7600.0,7600.0,0],["2020-10-30",7600.0,7600.0,7600.0,7600.0,0],["2020-11-02",7600.0,7600.0,7600.0,7600.0,0],["2020-11-03",7600.0,7600.0,7600.0,7600.0,0],["2020-11-04",7600.0,7600.0,7600.0,7600.0,0],["2020-11-05",7600.0,7600.0,7600.0,7600.0,0],["2020-11-06",7600.0,7600.0,7600.0,7600.0,0],["2020-11-09",7600.0,7600.0,7600.0,7600.0,0],["2020-11-10",7600.0,7600.0,7600.0,7600.0,0],["2020-11-11",7600.0,7600.0,7600.0,7600.0,0],["2020-11-12",7600.0,7600.0,7600.0,7600.0,0],["2020-11-13",7600.0,7600.0,7600.0,7600.0,0],["2020-11-16",7600.0,7600.0,7600.0,7600.0,0],["2020-11-17",7600.0,7600.0,7600.0,7600.0,0],["2020-11-18",7600.0,7600.0,7600.0,7600.0,0],["2020-11-19",7600.0,7600.0,7600.0,7600.0,0],["2020-11-20",7600.0,7600.0,7600.0,7600.0,0],["2020-11-23",7600.0,7600.0,7600.0,7600.0,0],["2020-11-24",7600.0,7600.0,7600.0,7600.0,0],["2020-11-25",7600.0,7600.0,7600.0,7600.0,0],["2020-11-26",7600.0,7600.0,7600.0,7600.0,0],["2020-11-27",7600.0,7600.0,7600.0,7600.0,0],["2020-11-30",7600.0,7600.0,7600.0,7600.0,0],["2020-12-01",7600.0,7600.0,7600.0,7600.0,0],["2020-12-02",7600.0,7600.0,7600.0,7600.0,0],["2020-12-03",7600.0,7600.0,7600.0,7600.0,0],["2020-12-04",7600.0,7600.0,7600.0,7600.0,0],["2020-12-07",7600.0,7600.0,7600.0,7600.0,0],["2020-12-08",6900.0,6900.0,6900.0,6900.0,600],["2020-12-09",6900.0,6900.0,6900.0,6900.0,0],["2020-12-10",6300.0,6300.0,6300.0,6300.0,100],["2020-12-11",5700.0,5700.0,5700.0,5700.0,500],["2020-12-14",5200.0,5200.0,5200.0,5200.0,600],["2020-12-15",5200.0,5200.0,5200.0,5200.0,0],["2020-12-16",4700.0,4700.0,4700.0,4700.0,900],["2020-12-17",4300.0,4300.0,4300.0,4300.0,1800],["2020-12-18",4200.0,4300.0,4200.0,4200.0,22700],["2020-12-21",4100.0,4100.0,4100.0,4100.0,123200],["2020-12-22",4100.0,4100.0,4100.0,4100.0,0],["2020-12-23",4300.0,4300.0,4300.0,4300.0,300],["2020-12-24",4700.0,4700.0,4700.0,4700.0,300],["2020-12-25",5100.0,5100.0,5100.0,5100.0,800],["2020-12-28",4700.0,4700.0,4600.0,4600.0,1200],["2020-12-29",4600.0,4600.0,4600.0,4600.0,0],["2020-12-30",4600.0,4600.0,4600.0,4600.0,0],["2020-12-31",4600.0,4600.0,4600.0,4600.0,0],["2021-01-04",4600.0,4600.0,4600.0,4600.0,0],["2021-01-05",4600.0,4600.0,4600.0,4600.0,0],["2021-01-06",4600.0,4600.0,4600.0,4600.0,0],["2021-01-07",4500.0,5000.0,4500.0,5000.0,1300],["2021-01-08",4600.0,4900.0,4600.0,4900.0,1000],["2021-01-11",4600.0,5200.0,4500.0,4500.0,58300],["2021-01-12",4200.0,4900.0,4100.0,4900.0,285900],["2021-01-13",5300.0,5300.0,5300.0,5300.0,3000],["2021-01-14",4800.0,4800.0,4800.0,4800.0,5000],["2021-01-15",4400.0,4800.0,4400.0,4700.0,143000],["2021-01-18",4600.0,4700.0,4400.0,4600.0,27700],["2021-01-19",4400.0,4600.0,4300.0,4600.0,17700],["2021-01-20",4300.0,4600.0,4300.0,4600.0,5400],["2021-01-21",4500.0,4600.0,4500.0,4600.0,3700],["2021-01-22",4600.0,4600.0,4500.0,4500.0,1700],["2021-01-25",4500.0,4500.0,4300.0,4300.0,7600],["2021-01-26",4200.0,4200.0,4200.0,4200.0,900],["2021-01-27",4100.0,4400.0,4100.0,4400.0,4700],["2021-01-28",4100.0,4100.0,4100.0,4100.0,8000],["2021-01-29",4100.0,4100.0,4100.0,4100.0,5100],["2021-02-01",4100.0,4100.0,3900.0,3900.0,3000],["2021-02-02",3800.0,3800.0,3700.0,3800.0,5400],["2021-02-03",3800.0,3800.0,3800.0,3800.0,2000],["2021-02-04",4000.0,4000.0,3800.0,3800.0,3500],["2021-02-05",3800.0,3800.0,3700.0,3800.0,3700],["2021-02-08",3800.0,3800.0,3800.0,3800.0,3600],["2021-02-09",3800.0,3800.0,3800.0,3800.0,0],["2021-02-17",3900.0,3900.0,3900.0,3900.0,3100],["2021-02-18",3900.0,3900.0,3900.0,3900.0,2700],["2021-02-19",3900.0,4200.0,3900.0,4200.0,5400],["2021-02-22",3900.0,3900.0,3900.0,3900.0,3500],["2021-02-23",3900.0,3900.0,3900.0,3900.0,0],["2021-02-24",3900.0,3900.0,3900.0,3900.0,0],["2021-02-25",3900.0,4200.0,3900.0,4200.0,2256300],["2021-02-26",4600.0,4600.0,4600.0,4600.0,18500],["2021-03-01",5000.0,5000.0,5000.0,5000.0,3500],["2021-03-02",5500.0,5500.0,5500.0,5500.0,135900],["2021-03-03",6000.0,6000.0,5900.0,6000.0,84700],["2021-03-04",6600.0,6600.0,6600.0,6600.0,57400],["2021-03-05",6500.0,7200.0,6400.0,7200.0,160400],["2021-03-08",7900.0,7900.0,6500.0,7000.0,50000],["2021-03-09",6800.0,7000.0,6300.0,6300.0,28200],["2021-03-10",5900.0,6900.0,5700.0,6800.0,56400],["2021-03-11",6800.0,6800.0,6200.0,6600.0,11600],["2021-03-12",6800.0,6800.0,6100.0,6400.0,5300],["2021-03-15",5900.0,5900.0,5800.0,5800.0,21800],["2021-03-16",5900.0,5900.0,5800.0,5800.0,1500],["2021-03-17",5500.0,5600.0,5500.0,5600.0,7800],["2021-03-18",5600.0,6000.0,5600.0,6000.0,16200],["2021-03-19",6000.0,6000.0,6000.0,6000.0,11400],["2021-03-22",5900.0,6000.0,5600.0,5800.0,12200],["2021-03-23",5800.0,5800.0,5500.0,5600.0,8900],["2021-03-24",5600.0,5700.0,5100.0,5600.0,15600],["2021-03-25",5600.0,5600.0,5200.0,5600.0,3400],["2021-03-26",5500.0,5600.0,5400.0,5600.0,4300],["2021-03-29",5500.0,5600.0,5500.0,5600.0,2100],["2021-03-30",5500.0,5600.0,5500.0,5600.0,9800],["2021-03-31",5600.0,5700.0,5400.0,5700.0,11800],["2021-04-01",5700.0,5800.0,5700.0,5800.0,16500],["2021-04-02",5800.0,5900.0,5700.0,5900.0,6100],["2021-04-05",5900.0,5900.0,5700.0,5700.0,7000],["2021-04-06",5700.0,5900.0,5700.0,5900.0,7500],["2021-04-07",5800.0,6200.0,5700.0,6200.0,22000],["2021-04-08",6200.0,6800.0,6200.0,6800.0,36600],["2021-04-09",6800.0,7400.0,6800.0,7100.0,13900],["2021-04-12",7100.0,7100.0,6800.0,7100.0,21800],["2021-04-13",7100.0,7100.0,6500.0,6900.0,5900],["2021-04-14",6900.0,6900.0,6300.0,6700.0,9100],["2021-04-15",6600.0,6700.0,6300.0,6700.0,11500],["2021-04-16",6700.0,6700.0,6200.0,6300.0,3600],["2021-04-19",6200.0,6700.0,5800.0,6700.0,27700],["2021-04-20",6700.0,6700.0,6100.0,6400.0,13700],["2021-04-22",5800.0,5800.0,5800.0,5800.0,5400],["2021-04-23",5300.0,5800.0,5300.0,5800.0,33900],["2021-04-26",5800.0,5800.0,5800.0,5800.0,700],["2021-04-27",5800.0,5800.0,5800.0,5800.0,200],["2021-04-28",5300.0,5500.0,5300.0,5500.0,1800],["2021-04-29",5500.0,5500.0,5000.0,5000.0,8500],["2021-05-04",5000.0,5000.0,4500.0,4500.0,37900],["2021-05-05",4900.0,4900.0,4900.0,4900.0,8300],["2021-05-06",5300.0,5300.0,5200.0,5200.0,600],["2021-05-07",5100.0,5100.0,4700.0,4700.0,8400],["2021-05-10",4700.0,5100.0,4400.0,5100.0,2100],["2021-05-11",5100.0,5400.0,5100.0,5400.0,1800],["2021-05-12",5400.0,5400.0,5200.0,5400.0,700],["2021-05-13",5300.0,5400.0,4900.0,5100.0,11300],["2021-05-14",4800.0,5000.0,4700.0,5000.0,2300],["2021-05-17",5000.0,5000.0,5000.0,5000.0,400],["2021-05-18",4900.0,5000.0,4800.0,4900.0,3200],["2021-05-19",4700.0,4900.0,4500.0,4900.0,1800],["2021-05-20",4900.0,4900.0,4700.0,4800.0,800],["2021-05-21",4800.0,4900.0,4400.0,4800.0,6500],["2021-05-24",4800.0,4800.0,4700.0,4700.0,400],["2021-05-25",4700.0,4800.0,4600.0,4800.0,2400],["2021-05-26",4800.0,4900.0,4800.0,4900.0,400],["2021-05-27",4900.0,4900.0,4700.0,4900.0,300],["2021-05-28",4900.0,4900.0,4800.0,4900.0,700],["2021-05-31",4900.0,4900.0,4500.0,4800.0,5000],["2021-06-01",4800.0,4800.0,4500.0,4800.0,2800],["2021-06-02",4500.0,4800.0,4400.0,4700.0,8400],["2021-06-03",4400.0,4700.0,4300.0,4700.0,25700],["2021-06-04",4700.0,4700.0,4600.0,4700.0,700],["2021-06-07",4400.0,4700.0,4400.0,4700.0,121800],["2021-06-08",4600.0,4700.0,4600.0,4700.0,3400],["2021-06-09",4700.0,4700.0,4500.0,4600.0,3200],["2021-06-10",4300.0,4600.0,4300.0,4600.0,300],["2021-06-11",4600.0,4700.0,4600.0,4700.0,3100],["2021-06-14",4700.0,4700.0,4600.0,4700.0,700],["2021-06-15",4700.0,4700.0,4600.0,4700.0,600],["2021-06-16",4600.0,4700.0,4400.0,4700.0,4200],["2021-06-17",4400.0,4700.0,4300.0,4600.0,38000],["2021-06-18",4500.0,4600.0,4300.0,4600.0,10300],["2021-06-21",4300.0,4600.0,4200.0,4500.0,32700],["2021-06-22",4500.0,4600.0,4400.0,4600.0,25400],["2021-06-23",4500.0,4600.0,4400.0,4500.0,8800],["2021-06-24",4500.0,4500.0,4300.0,4400.0,10100],["2021-06-25",4300.0,4400.0,4300.0,4300.0,7900],["2021-06-28",4300.0,4500.0,4300.0,4400.0,5800],["2021-06-29",4400.0,4500.0,4300.0,4400.0,14200],["2021-06-30",4400.0,4400.0,4300.0,4400.0,9800],["2021-07-01",4400.0,4400.0,4300.0,4400.0,12200],["2021-07-02",4300.0,4400.0,4300.0,4400.0,2800],["2021-07-05",4300.0,4400.0,4200.0,4300.0,1600],["2021-07-06",4200.0,4400.0,4200.0,4300.0,11700],["2021-07-07",4300.0,4300.0,4000.0,4300.0,4000],["2021-07-08",4200.0,4200.0,4100.0,4100.0,6900],["2021-07-09",4200.0,4200.0,4200.0,4200.0,200],["2021-07-12",4200.0,4200.0,3800.0,4200.0,10600],["2021-07-13",4200.0,4200.0,4200.0,4200.0,200],["2021-07-14",4200.0,4200.0,4200.0,4200.0,200],["2021-07-15",4200.0,4200.0,4200.0,4200.0,0],["2021-07-16",3900.0,4200.0,3900.0,4100.0,13800],["2021-07-19",4100.0,4100.0,3700.0,3700.0,5300],["2021-07-20",3700.0,3800.0,3400.0,3800.0,7400],["2021-07-21",3800.0,3800.0,3700.0,3800.0,800],["2021-07-22",3800.0,4100.0,3700.0,4100.0,7600],["2021-07-23",3900.0,4100.0,3800.0,4100.0,9400],["2021-07-26",4000.0,4100.0,4000.0,4000.0,300],["2021-07-27",3700.0,4100.0,3600.0,4000.0,9400],["2021-07-28",3700.0,3900.0,3700.0,3700.0,3500],["2021-07-29",3800.0,4000.0,3800.0,4000.0,2600],["2021-07-30",4000.0,4000.0,3900.0,4000.0,1800],["2021-08-02",3800.0,4000.0,3800.0,3900.0,5900],["2021-08-03",3900.0,3900.0,3900.0,3900.0,0],["2021-08-04",3900.0,3900.0,3800.0,3800.0,5600],["2021-08-05",3800.0,3900.0,3700.0,3900.0,3400],["2021-08-06",3900.0,3900.0,3900.0,3900.0,400],["2021-08-09",3900.0,4000.0,3800.0,4000.0,3300],["2021-08-10",4000.0,4000.0,4000.0,4000.0,700],["2021-08-11",4000.0,4000.0,3800.0,3900.0,6600],["2021-08-12",3900.0,3900.0,3800.0,3900.0,17300],["2021-08-13",3900.0,3900.0,3800.0,3900.0,1800],["2021-08-16",3900.0,4000.0,3900.0,4000.0,10400],["2021-08-17",3800.0,3900.0,3800.0,3900.0,5900],["2021-08-18",3900.0,4100.0,3900.0,4000.0,9200],["2021-08-19",4000.0,4100.0,3900.0,4100.0,6800],["2021-08-20",4000.0,4100.0,3900.0,4100.0,11100],["2021-08-23",4000.0,4100.0,3900.0,4100.0,2000],["2021-08-24",3900.0,4100.0,3900.0,4100.0,300],["2021-08-25",4100.0,4100.0,4000.0,4000.0,4700],["2021-08-26",4000.0,4000.0,3900.0,4000.0,1100],["2021-08-27",3900.0,4000.0,3800.0,4000.0,5500],["2021-08-30",4000.0,4000.0,3900.0,4000.0,2600],["2021-08-31",4000.0,4000.0,3900.0,4000.0,1000],["2021-09-01",4000.0,4100.0,3900.0,4000.0,24000],["2021-09-06",4100.0,4400.0,4100.0,4400.0,17400],["2021-09-07",4500.0,4600.0,4400.0,4600.0,41500],["2021-09-08",4600.0,4600.0,4200.0,4300.0,20600],["2021-09-09",4200.0,4400.0,4100.0,4300.0,10500],["2021-09-10",4200.0,4500.0,4100.0,4500.0,28000],["2021-09-13",4600.0,4700.0,4400.0,4500.0,32200],["2021-09-14",4500.0,4800.0,4500.0,4800.0,34700],["2021-09-15",4700.0,5200.0,4700.0,5200.0,33700],["2021-09-16",5300.0,5300.0,4900.0,5100.0,18000],["2021-09-17",4700.0,5000.0,4700.0,5000.0,10700],["2021-09-20",5000.0,5200.0,4900.0,5200.0,9600],["2021-09-21",5100.0,5200.0,4900.0,5100.0,20800],["2021-09-22",5100.0,5600.0,5100.0,5600.0,80200],["2021-09-23",6100.0,6100.0,5800.0,5900.0,20200],["2021-09-24",5500.0,5900.0,5500.0,5700.0,3900],["2021-09-27",5300.0,5400.0,5200.0,5200.0,9200],["2021-09-28",4700.0,5300.0,4700.0,5100.0,11200],["2021-09-29",4700.0,5100.0,4700.0,5100.0,18800],["2021-09-30",5000.0,5100.0,4600.0,5100.0,28500],["2021-10-01",5600.0,5600.0,4700.0,5000.0,10700],["2021-10-04",5000.0,5400.0,5000.0,5100.0,7600],["2021-10-05",5000.0,5100.0,5000.0,5100.0,10900],["2021-10-06",4900.0,5100.0,4900.0,5100.0,6500],["2021-10-07",5200.0,5400.0,4900.0,5400.0,8000],["2021-10-08",5300.0,5300.0,5000.0,5000.0,17600],["2021-10-11",5000.0,5100.0,4900.0,5000.0,5500],["2021-10-12",4900.0,5100.0,4900.0,5100.0,5200],["2021-10-13",5100.0,5100.0,5000.0,5000.0,900],["2021-10-14",5000.0,5100.0,4900.0,5100.0,13300],["2021-10-15",4900.0,5100.0,4900.0,5100.0,12000],["2021-10-18",5100.0,5100.0,5100.0,5100.0,6300],["2021-10-19",5100.0,5100.0,4800.0,5100.0,12300],["2021-10-20",4900.0,5200.0,4900.0,5100.0,10900],["2021-10-21",5100.0,5500.0,5100.0,5400.0,46300],["2021-10-22",5300.0,5800.0,5200.0,5700.0,41300],["2021-10-25",5700.0,5700.0,5300.0,5600.0,16700],["2021-10-26",5500.0,5800.0,5500.0,5600.0,32600],["2021-10-27",5600.0,5700.0,5500.0,5700.0,30800],["2021-10-28",5700.0,5800.0,5700.0,5800.0,17800],["2021-10-29",5800.0,5800.0,5800.0,5800.0,22300],["2021-11-01",5800.0,6200.0,5800.0,6200.0,22200],["2021-11-02",6300.0,6300.0,6100.0,6200.0,41700],["2021-11-03",6200.0,6800.0,6200.0,6500.0,18800],["2021-11-04",6300.0,6500.0,6000.0,6300.0,8200],["2021-11-05",6100.0,6300.0,6100.0,6200.0,9100],["2021-11-08",6200.0,6300.0,6100.0,6100.0,12500],["2021-11-09",6200.0,6200.0,6000.0,6100.0,19200],["2021-11-10",6000.0,6700.0,6000.0,6700.0,34600],["2021-11-11",6900.0,7300.0,6900.0,7300.0,98400],["2021-11-12",8000.0,8000.0,7900.0,8000.0,44800],["2021-11-15",8300.0,8800.0,8200.0,8600.0,45600],["2021-11-16",8700.0,8800.0,7800.0,7800.0,62800],["2021-11-17",7600.0,7800.0,7300.0,7600.0,24100],["2021-11-18",7600.0,8200.0,7600.0,8200.0,27500],["2021-11-19",8100.0,9000.0,8100.0,8900.0,80100],["2021-11-22",9400.0,9700.0,8100.0,8100.0,102100],["2021-11-23",7600.0,8800.0,7400.0,8100.0,4700],["2021-11-24",8100.0,8100.0,7600.0,8000.0,13600],["2021-11-25",8000.0,8200.0,7600.0,8200.0,28300],["2021-11-26",8000.0,8200.0,7500.0,7800.0,7500],["2021-11-29",7800.0,7800.0,7800.0,7800.0,4500],["2021-11-30",8000.0,8000.0,7600.0,8000.0,7100],["2021-12-01",8000.0,8000.0,7500.0,7500.0,13900],["2021-12-02",7500.0,8000.0,7500.0,7900.0,12600],["2021-12-03",7900.0,7900.0,7400.0,7800.0,18000],["2021-12-06",7800.0,8000.0,7800.0,7800.0,9500],["2021-12-07",7800.0,8000.0,7800.0,8000.0,200],["2021-12-08",7500.0,7500.0,7500.0,7500.0,200],["2021-12-09",7500.0,7900.0,7500.0,7900.0,2000],["2021-12-10",7700.0,7700.0,7700.0,7700.0,100],["2021-12-13",7200.0,7500.0,7000.0,7500.0,4300],["2021-12-14",7600.0,7600.0,7100.0,7100.0,1600],["2021-12-15",7100.0,7300.0,6800.0,7300.0,3800],["2021-12-16",7300.0,7400.0,7200.0,7200.0,2600],["2021-12-17",7200.0,7300.0,7000.0,7300.0,16300],["2021-12-20",6800.0,8000.0,6700.0,8000.0,328300],["2021-12-21",8500.0,8800.0,8400.0,8700.0,121100],["2021-12-22",9300.0,9300.0,8500.0,9200.0,44200],["2021-12-23",9000.0,9000.0,8300.0,8800.0,42200],["2021-12-24",8800.0,9000.0,8000.0,8200.0,28100],["2021-12-27",8300.0,8300.0,7600.0,8200.0,14200],["2021-12-28",8200.0,8200.0,7400.0,7700.0,23800],["2021-12-29",7900.0,8400.0,7400.0,8400.0,43400],["2021-12-30",8500.0,8500.0,7600.0,7700.0,5500],["2021-12-31",8200.0,8200.0,7500.0,7800.0,18100],["2022-01-04",7800.0,8000.0,7400.0,8000.0,24700],["2022-01-05",7900.0,7900.0,7700.0,7900.0,9300],["2022-01-06",7700.0,8000.0,7300.0,8000.0,30800],["2022-01-07",8000.0,8000.0,7400.0,7700.0,30900],["2022-01-10",7800.0,8400.0,7800.0,8300.0,60900],["2022-01-11",8200.0,8200.0,7800.0,7900.0,27100],["2022-01-12",8000.0,8000.0,7300.0,7300.0,14300],["2022-01-13",7300.0,7800.0,7200.0,7400.0,12400],["2022-01-14",6800.0,7400.0,6800.0,7300.0,3900],["2022-01-17",7300.0,7600.0,6700.0,6700.0,6400],["2022-01-18",6200.0,6600.0,6100.0,6100.0,13800],["2022-01-19",6100.0,6200.0,5700.0,5800.0,6300],["2022-01-20",6000.0,6300.0,6000.0,6300.0,6200],["2022-01-21",6400.0,6900.0,6400.0,6800.0,12500],["2022-01-24",6800.0,6900.0,6400.0,6700.0,8600],["2022-01-25",6700.0,6700.0,6600.0,6700.0,1000],["2022-01-26",6600.0,6600.0,6400.0,6500.0,3900],["2022-01-27",6500.0,6900.0,6200.0,6900.0,2200],["2022-01-28",7500.0,7500.0,7500.0,7500.0,100],["2022-02-07",6900.0,7500.0,6800.0,7100.0,19200],["2022-02-08",6800.0,7100.0,6800.0,6800.0,5900],["2022-02-09",7100.0,7100.0,7100.0,7100.0,1000],["2022-02-10",7100.0,7100.0,6600.0,6600.0,4400],["2022-02-11",6700.0,6700.0,6600.0,6600.0,8200],["2022-02-14",6800.0,6800.0,6500.0,6600.0,5300],["2022-02-15",6600.0,6600.0,6500.0,6600.0,2200],["2022-02-16",6600.0,6800.0,6500.0,6800.0,4800],["2022-02-17",6600.0,6800.0,6600.0,6800.0,8200],["2022-02-18",6800.0,6900.0,6800.0,6900.0,7600],["2022-02-21",6900.0,7000.0,6700.0,6800.0,22800],["2022-02-22",6800.0,6800.0,6500.0,6700.0,12500],["2022-02-23",6800.0,6900.0,6500.0,6700.0,3000],["2022-02-24",6600.0,6600.0,6500.0,6500.0,10200],["2022-02-25",6700.0,6700.0,6500.0,6600.0,5900],["2022-02-28",6700.0,7200.0,6700.0,7200.0,23600],["2022-03-01",7400.0,7400.0,6800.0,7000.0,8100],["2022-03-02",6900.0,6900.0,6800.0,6800.0,3600],["2022-03-03",6800.0,6900.0,6600.0,6800.0,17800],["2022-03-04",6800.0,7400.0,6800.0,7000.0,22500],["2022-03-07",7100.0,7100.0,7000.0,7000.0,16200],["2022-03-08",7000.0,7700.0,7000.0,7600.0,72400],["2022-03-09",8200.0,8200.0,7100.0,7500.0,13200],["2022-03-10",8200.0,8200.0,7400.0,7900.0,20300],["2022-03-11",8200.0,8200.0,7200.0,7700.0,12300],["2022-03-14",7300.0,7600.0,7100.0,7200.0,11100],["2022-03-15",6900.0,7200.0,6900.0,7200.0,4000],["2022-03-16",7200.0,7200.0,6900.0,7100.0,16000],["2022-03-17",6900.0,7300.0,6700.0,7300.0,18200],["2022-03-18",7300.0,7300.0,7000.0,7300.0,3700],["2022-03-21",7300.0,7300.0,7000.0,7100.0,5700],["2022-03-22",7100.0,7300.0,7000.0,7300.0,11700],["2022-03-23",7300.0,7300.0,7100.0,7300.0,11400],["2022-03-24",7300.0,7300.0,7000.0,7200.0,23000],["2022-03-25",7200.0,7300.0,7200.0,7200.0,10100],["2022-03-28",7200.0,7300.0,7000.0,7100.0,10100],["2022-03-29",7000.0,7200.0,7000.0,7100.0,6100],["2022-03-30",7000.0,7000.0,6900.0,7000.0,11300],["2022-03-31",7000.0,7200.0,7000.0,7200.0,500],["2022-04-01",7200.0,7200.0,7100.0,7100.0,1200],["2022-04-04",6900.0,7100.0,6800.0,7100.0,3200],["2022-04-05",7100.0,7100.0,6800.0,6900.0,2300],["2022-04-06",6900.0,7000.0,6800.0,6900.0,5100],["2022-04-07",6800.0,6800.0,6700.0,6800.0,3200],["2022-04-08",6700.0,6800.0,6700.0,6800.0,2400],["2022-04-12",6600.0,6700.0,6500.0,6500.0,12600],["2022-04-13",6500.0,6500.0,6200.0,6400.0,3400],["2022-04-14",6400.0,6800.0,6400.0,6800.0,800],["2022-04-15",6800.0,6800.0,6300.0,6300.0,1700],["2022-04-18",6200.0,6300.0,6000.0,6000.0,3300],["2022-04-19",6200.0,6300.0,6000.0,6000.0,16400],["2022-04-20",6100.0,6500.0,6000.0,6500.0,7200],["2022-04-21",6500.0,6500.0,6000.0,6000.0,14300],["2022-04-22",6000.0,6200.0,6000.0,6100.0,4200],["2022-04-25",6100.0,6100.0,6100.0,6100.0,5500],["2022-04-26",5900.0,6400.0,5800.0,6000.0,3600],["2022-04-27",6200.0,6200.0,6000.0,6000.0,200],["2022-04-28",6000.0,6000.0,6000.0,6000.0,100],["2022-04-29",5900.0,6300.0,5900.0,6300.0,500],["2022-05-04",6200.0,6200.0,6200.0,6200.0,200],["2022-05-05",6200.0,6200.0,6100.0,6100.0,2800],["2022-05-06",6100.0,6100.0,6100.0,6100.0,0],["2022-05-09",6000.0,6000.0,5600.0,5600.0,800],["2022-05-10",6000.0,6000.0,5600.0,5800.0,1400],["2022-05-11",6000.0,6000.0,6000.0,6000.0,1600],["2022-05-12",6000.0,6000.0,6000.0,6000.0,100],["2022-05-13",5700.0,5700.0,5700.0,5700.0,100],["2022-05-16",5500.0,5500.0,5500.0,5500.0,500],["2022-05-17",5500.0,5900.0,5500.0,5900.0,1800],["2022-05-18",6000.0,6000.0,5800.0,6000.0,1400],["2022-05-19",5700.0,5700.0,5400.0,5500.0,2500],["2022-05-20",5500.0,5500.0,5400.0,5400.0,1300],["2022-05-23",5400.0,5500.0,5400.0,5500.0,200],["2022-05-24",5500.0,5500.0,5500.0,5500.0,1200],["2022-05-25",5700.0,5700.0,5500.0,5500.0,800],["2022-05-26",5500.0,5500.0,5400.0,5400.0,2600],["2022-05-27",5400.0,5500.0,5400.0,5500.0,700],["2022-05-30",5500.0,5500.0,5500.0,5500.0,1500],["2022-05-31",5500.0,5500.0,5500.0,5500.0,2800],["2022-06-01",5000.0,5300.0,5000.0,5300.0,800],["2022-06-02",5000.0,5500.0,5000.0,5300.0,800],["2022-06-03",5300.0,5300.0,5200.0,5300.0,3800],["2022-06-06",5300.0,5300.0,5300.0,5300.0,0],["2022-06-07",5300.0,5300.0,5300.0,5300.0,0],["2022-06-08",5100.0,5200.0,5100.0,5200.0,400],["2022-06-09",5000.0,5100.0,5000.0,5000.0,1800],["2022-06-10",4800.0,4900.0,4700.0,4700.0,1500],["2022-06-13",4700.0,4700.0,4700.0,4700.0,0],["2022-06-14",4700.0,4700.0,4500.0,4500.0,700],["2022-06-15",4200.0,4200.0,4100.0,4100.0,21300],["2022-06-16",4100.0,4100.0,4100.0,4100.0,0],["2022-06-17",4100.0,4100.0,4100.0,4100.0,0],["2022-06-20",4100.0,4100.0,3800.0,3800.0,1700],["2022-06-21",3700.0,3800.0,3600.0,3600.0,8600],["2022-06-22",3800.0,3800.0,3800.0,3800.0,2100],["2022-06-23",3800.0,3900.0,3800.0,3900.0,2900],["2022-06-24",3900.0,4000.0,3900.0,4000.0,400],["2022-06-27",4000.0,4000.0,4000.0,4000.0,300],["2022-06-28",3900.0,4000.0,3900.0,4000.0,500],["2022-06-29",4000.0,4000.0,3900.0,4000.0,1800],["2022-06-30",4000.0,4000.0,4000.0,4000.0,0],["2022-07-01",4000.0,4000.0,4000.0,4000.0,100],["2022-07-04",4100.0,4100.0,4100.0,4100.0,100],["2022-07-05",4100.0,4100.0,4000.0,4000.0,5400],["2022-07-06",3900.0,4400.0,3900.0,4400.0,24000],["2022-07-07",4400.0,4400.0,4300.0,4300.0,6400],["2022-07-08",4100.0,4300.0,4100.0,4300.0,900],["2022-07-11",4000.0,4300.0,3900.0,4300.0,721600],["2022-07-12",3900.0,4300.0,3900.0,4300.0,1400],["2022-07-13",4300.0,4400.0,4300.0,4300.0,600],["2022-07-14",4300.0,4300.0,4300.0,4300.0,800],["2022-07-15",4300.0,4300.0,4300.0,4300.0,0],["2022-07-18",4300.0,4300.0,4300.0,4300.0,0],["2022-07-19",4200.0,4200.0,4200.0,4200.0,300],["2022-07-20",4000.0,4000.0,3800.0,3800.0,500],["2022-07-21",4000.0,4000.0,4000.0,4000.0,1100],["2022-07-22",4000.0,4000.0,3600.0,3700.0,2300],["2022-07-25",3700.0,3700.0,3700.0,3700.0,3000],["2022-07-26",4000.0,4000.0,4000.0,4000.0,100],["2022-07-27",4000.0,4000.0,4000.0,4000.0,300],["2022-07-28",3800.0,3900.0,3800.0,3900.0,800],["2022-07-29",3900.0,4100.0,3800.0,3800.0,1600],["2022-08-01",3800.0,3900.0,3800.0,3800.0,1500],["2022-08-02",3800.0,4100.0,3800.0,4100.0,2900],["2022-08-03",4100.0,4200.0,4100.0,4100.0,4100],["2022-08-04",4100.0,4200.0,4100.0,4100.0,2500],["2022-08-05",4100.0,4100.0,4100.0,4100.0,300],["2022-08-08",4100.0,4100.0,4100.0,4100.0,1800],["2022-08-09",4200.0,4300.0,4200.0,4200.0,3000],["2022-08-10",4300.0,4600.0,4300.0,4600.0,9300],["2022-08-11",4600.0,4600.0,4400.0,4500.0,1600],["2022-08-12",4500.0,4500.0,4500.0,4500.0,0],["2022-08-15",4500.0,4600.0,4500.0,4500.0,9900],["2022-08-16",4500.0,4600.0,4500.0,4600.0,600],["2022-08-17",4600.0,4600.0,4600.0,4600.0,0],["2022-08-18",4600.0,4600.0,4600.0,4600.0,100],["2022-08-19",4600.0,4600.0,4600.0,4600.0,0],["2022-08-22",4200.0,4600.0,4200.0,4600.0,800],["2022-08-23",4600.0,4600.0,4600.0,4600.0,0],["2022-08-24",4600.0,4600.0,4200.0,4600.0,11500],["2022-08-25",4200.0,4600.0,4200.0,4600.0,1600],["2022-08-26",4300.0,4300.0,4300.0,4300.0,1700],["2022-08-29",4300.0,4700.0,3900.0,4500.0,2600],["2022-08-30",4200.0,4200.0,4100.0,4200.0,10900],["2022-08-31",4000.0,4300.0,3800.0,4100.0,800],["2022-09-05",4100.0,4100.0,4000.0,4000.0,1200],["2022-09-06",3900.0,4000.0,3900.0,3900.0,4300],["2022-09-07",4000.0,4000.0,4000.0,4000.0,600],["2022-09-08",3900.0,3900.0,3900.0,3900.0,2000],["2022-09-09",3900.0,3900.0,3800.0,3800.0,1400],["2022-09-12",3800.0,3800.0,3700.0,3700.0,1000],["2022-09-13",3900.0,4000.0,3900.0,4000.0,5300],["2022-09-14",4000.0,4200.0,4000.0,4200.0,12100],["2022-09-15",4200.0,4300.0,3900.0,3900.0,3000],["2022-09-16",3900.0,4100.0,3800.0,3900.0,5900],["2022-09-19",4100.0,4200.0,4000.0,4000.0,1800],["2022-09-20",3800.0,3800.0,3800.0,3800.0,100],["2022-09-21",3700.0,3800.0,3700.0,3800.0,700],["2022-09-22",3900.0,4100.0,3900.0,4100.0,7700],["2022-09-23",4200.0,4300.0,4200.0,4200.0,8100],["2022-09-26",3900.0,3900.0,3800.0,3800.0,7800],["2022-09-27",3800.0,3800.0,3800.0,3800.0,0],["2022-09-28",3900.0,3900.0,3900.0,3900.0,400],["2022-09-29",3900.0,3900.0,3900.0,3900.0,0],["2022-09-30",3800.0,3800.0,3800.0,3800.0,500],["2022-10-03",3800.0,3800.0,3800.0,3800.0,200],["2022-10-04",3800.0,3800.0,3800.0,3800.0,0],["2022-10-05",3900.0,4100.0,3900.0,4000.0,5300],["2022-10-06",4200.0,4200.0,4200.0,4200.0,100],["2022-10-07",3800.0,4100.0,3800.0,4100.0,13800],["2022-10-10",4100.0,4100.0,3800.0,4100.0,800],["2022-10-11",3800.0,3800.0,3700.0,3700.0,1300],["2022-10-12",3700.0,4000.0,3700.0,4000.0,800],["2022-10-13",4000.0,4000.0,4000.0,4000.0,0],["2022-10-14",3800.0,4000.0,3700.0,4000.0,3400],["2022-10-17",3600.0,3900.0,3600.0,3900.0,1200],["2022-10-18",3900.0,4100.0,3900.0,4100.0,6500],["2022-10-19",3900.0,3900.0,3900.0,3900.0,100],["2022-10-20",3700.0,4000.0,3700.0,4000.0,200],["2022-10-21",3700.0,4000.0,3600.0,4000.0,800],["2022-10-24",3700.0,4000.0,3600.0,4000.0,800],["2022-10-25",3600.0,3900.0,3600.0,3600.0,5700],["2022-10-26",3800.0,3900.0,3800.0,3900.0,3900],["2022-10-27",4000.0,4200.0,4000.0,4200.0,600],["2022-10-28",4200.0,4200.0,3800.0,4200.0,2500],["2022-10-31",3800.0,4100.0,3800.0,4100.0,800],["2022-11-01",4100.0,4100.0,4100.0,4100.0,100],["2022-11-02",4100.0,4100.0,4100.0,4100.0,100],["2022-11-03",4100.0,4100.0,4100.0,4100.0,600],["2022-11-04",3800.0,4000.0,3700.0,3900.0,1100],["2022-11-07",3600.0,3700.0,3600.0,3700.0,1500],["2022-11-08",3400.0,3700.0,3400.0,3700.0,6700],["2022-11-09",3700.0,3700.0,3500.0,3700.0,2400],["2022-11-10",3800.0,3800.0,3800.0,3800.0,100],["2022-11-11",3800.0,3800.0,3800.0,3800.0,0],["2022-11-14",3500.0,3700.0,3500.0,3700.0,900],["2022-11-15",3700.0,3700.0,3700.0,3700.0,0],["2022-11-16",3400.0,3700.0,3400.0,3700.0,3000],["2022-11-17",3700.0,3700.0,3700.0,3700.0,0],["2022-11-18",3400.0,3700.0,3400.0,3600.0,10800],["2022-11-21",3400.0,3700.0,3300.0,3600.0,4000],["2022-11-22",3600.0,3600.0,3300.0,3600.0,2300],["2022-11-23",3500.0,3600.0,3300.0,3600.0,1800],["2022-11-24",3600.0,3600.0,3600.0,3600.0,0],["2022-11-25",3400.0,3500.0,3300.0,3300.0,5200],["2022-11-28",3300.0,3300.0,3200.0,3300.0,1900],["2022-11-29",3300.0,3300.0,3200.0,3200.0,4300],["2022-11-30",3200.0,3200.0,3200.0,3200.0,3600],["2022-12-01",3200.0,3300.0,3200.0,3300.0,3700],["2022-12-02",3300.0,3300.0,3000.0,3300.0,6100],["2022-12-05",3300.0,3300.0,3300.0,3300.0,500],["2022-12-06",3300.0,3300.0,3300.0,3300.0,0],["2022-12-07",3300.0,3300.0,3300.0,3300.0,0],["2022-12-08",3000.0,3300.0,3000.0,3300.0,2100],["2022-12-09",3300.0,3300.0,3300.0,3300.0,0],["2022-12-12",3000.0,3300.0,3000.0,3300.0,2600],["2022-12-13",3000.0,3000.0,3000.0,3000.0,15200],["2022-12-14",3000.0,3000.0,3000.0,3000.0,500],["2022-12-15",3000.0,3000.0,3000.0,3000.0,0],["2022-12-16",2800.0,3000.0,2700.0,3000.0,4100],["2022-12-19",3000.0,3000.0,3000.0,3000.0,0],["2022-12-20",3000.0,3000.0,3000.0,3000.0,0],["2022-12-21",3000.0,3000.0,3000.0,3000.0,0],["2022-12-22",3000.0,3300.0,3000.0,3200.0,10400],["2022-12-23",3300.0,3300.0,3200.0,3200.0,1100],["2022-12-26",3000.0,3000.0,3000.0,3000.0,1300],["2022-12-27",3000.0,3000.0,3000.0,3000.0,0],["2022-12-28",3000.0,3000.0,2800.0,2800.0,1700],["2022-12-29",3000.0,3000.0,3000.0,3000.0,5700],["2022-12-30",2800.0,2800.0,2800.0,2800.0,300],["2023-01-03",2800.0,2800.0,2800.0,2800.0,0],["2023-01-04",2800.0,2800.0,2800.0,2800.0,0],["2023-01-05",2800.0,2800.0,2800.0,2800.0,400],["2023-01-06",2600.0,2700.0,2600.0,2700.0,1100],["2023-01-09",2600.0,2600.0,2600.0,2600.0,600],["2023-01-10",2600.0,2600.0,2600.0,2600.0,100],["2023-01-11",2600.0,2600.0,2600.0,2600.0,300],["2023-01-12",2600.0,2600.0,2600.0,2600.0,200],["2023-01-13",2600.0,2600.0,2600.0,2600.0,400],["2023-01-16",2600.0,2600.0,2600.0,2600.0,0],["2023-01-17",2600.0,2600.0,2600.0,2600.0,0],["2023-01-18",2600.0,2600.0,2600.0,2600.0,0],["2023-01-19",2600.0,2600.0,2600.0,2600.0,0],["2023-01-27",2600.0,2600.0,2600.0,2600.0,0],["2023-01-30",2600.0,2600.0,2600.0,2600.0,0],["2023-01-31",2500.0,2500.0,2500.0,2500.0,1000],["2023-02-01",2600.0,2600.0,2500.0,2600.0,7800],["2023-02-02",2600.0,2600.0,2600.0,2600.0,500],["2023-02-03",2600.0,2600.0,2600.0,2600.0,0],["2023-02-06",2600.0,2600.0,2600.0,2600.0,0],["2023-02-07",2600.0,2600.0,2600.0,2600.0,0],["2023-02-08",2600.0,2600.0,2600.0,2600.0,0],["2023-02-09",2600.0,2600.0,2600.0,2600.0,0],["2023-02-10",2600.0,2600.0,2600.0,2600.0,0],["2023-02-13",2600.0,2800.0,2500.0,2800.0,5100],["2023-02-14",2800.0,3000.0,2800.0,3000.0,9900],["2023-02-15",3000.0,3000.0,3000.0,3000.0,0],["2023-02-16",3000.0,3000.0,3000.0,3000.0,0],["2023-02-17",3000.0,3000.0,3000.0,3000.0,0],["2023-02-20",2800.0,2800.0,2800.0,2800.0,400],["2023-02-21",2700.0,2800.0,2700.0,2800.0,1900],["2023-02-22",2800.0,2800.0,2800.0,2800.0,0],["2023-02-23",2600.0,2800.0,2600.0,2800.0,1400],["2023-02-24",2800.0,2800.0,2800.0,2800.0,0],["2023-02-27",2800.0,2800.0,2800.0,2800.0,0],["2023-02-28",2600.0,2900.0,2600.0,2900.0,500],["2023-03-01",2900.0,2900.0,2900.0,2900.0,0],["2023-03-02",2900.0,2900.0,2900.0,2900.0,0],["2023-03-03",2900.0,2900.0,2900.0,2900.0,0],["2023-03-06",2700.0,2900.0,2700.0,2900.0,3900],["2023-03-07",2900.0,2900.0,2900.0,2900.0,0],["2023-03-08",3000.0,3000.0,3000.0,3000.0,100],["2023-03-09",3000.0,3000.0,3000.0,3000.0,1300],["2023-03-10",3000.0,3100.0,3000.0,3100.0,900],["2023-03-13",3100.0,3100.0,3100.0,3100.0,0],["2023-03-14",3100.0,3100.0,3100.0,3100.0,0],["2023-03-15",3100.0,3100.0,3100.0,3100.0,0],["2023-03-16",3100.0,3100.0,3100.0,3100.0,0],["2023-03-17",3100.0,3100.0,3100.0,3100.0,0],["2023-03-20",3100.0,3100.0,3100.0,3100.0,0],["2023-03-21",3100.0,3100.0,3100.0,3100.0,0],["2023-03-22",3100.0,3100.0,3100.0,3100.0,0],["2023-03-23",3100.0,3100.0,3100.0,3100.0,0],["2023-03-24",3100.0,3100.0,3100.0,3100.0,0],["2023-03-27",2800.0,2800.0,2800.0,2800.0,100],["2023-03-28",2800.0,2800.0,2800.0,2800.0,0],["2023-03-29",2600.0,2600.0,2600.0,2600.0,6900],["2023-03-30",2600.0,2600.0,2600.0,2600.0,0],["2023-03-31",2600.0,2600.0,2600.0,2600.0,1100],["2023-04-03",2600.0,2600.0,2600.0,2600.0,0],["2023-04-04",2600.0,2600.0,2600.0,2600.0,0],["2023-04-05",2600.0,2600.0,2600.0,2600.0,0],["2023-04-06",2600.0,2600.0,2600.0,2600.0,0],["2023-04-07",2600.0,2600.0,2600.0,2600.0,100],["2023-04-10",2600.0,2600.0,2600.0,2600.0,23500],["2023-04-11",2600.0,2600.0,2600.0,2600.0,3000],["2023-04-12",2600.0,2600.0,2600.0,2600.0,400],["2023-04-13",2600.0,2600.0,2600.0,2600.0,100],["2023-04-14",2600.0,2600.0,2600.0,2600.0,900],["2023-04-17",2600.0,2600.0,2600.0,2600.0,700],["2023-04-18",2600.0,2600.0,2600.0,2600.0,3000],["2023-04-19",2600.0,2600.0,2600.0,2600.0,1600],["2023-04-20",2600.0,2600.0,2600.0,2600.0,1000],["2023-04-21",2600.0,2600.0,2400.0,2400.0,1700],["2023-04-24",2500.0,2500.0,2400.0,2400.0,1200],["2023-04-25",2600.0,2600.0,2600.0,2600.0,300],["2023-04-26",2800.0,2800.0,2600.0,2600.0,2000],["2023-04-27",2600.0,2600.0,2600.0,2600.0,1100],["2023-04-28",2600.0,2600.0,2600.0,2600.0,100],["2023-05-04",2600.0,2600.0,2600.0,2600.0,0],["2023-05-05",2600.0,2600.0,2600.0,2600.0,500],["2023-05-08",2500.0,2500.0,2500.0,2500.0,900],["2023-05-09",2500.0,2700.0,2500.0,2700.0,6100],["2023-05-10",2900.0,2900.0,2900.0,2900.0,28300],["2023-05-11",3100.0,3100.0,3100.0,3100.0,47600],["2023-05-12",3400.0,3400.0,3400.0,3400.0,16400],["2023-05-15",3700.0,3700.0,3700.0,3700.0,6400],["2023-05-16",4000.0,4000.0,3900.0,4000.0,18000],["2023-05-17",4400.0,4400.0,4400.0,4400.0,7500],["2023-05-18",4800.0,4800.0,4800.0,4800.0,15600],["2023-05-19",5200.0,5200.0,4400.0,4900.0,40300],["2023-05-22",4800.0,5000.0,4600.0,4800.0,7000],["2023-05-23",4900.0,5200.0,4500.0,4900.0,17900],["2023-05-24",5100.0,5100.0,4500.0,4500.0,4100],["2023-05-25",4800.0,4800.0,4100.0,4700.0,11600],["2023-05-26",4300.0,5000.0,4300.0,4800.0,900],["2023-05-29",5000.0,5000.0,4400.0,4500.0,18500],["2023-05-30",4800.0,4800.0,4200.0,4400.0,2300],["2023-05-31",4600.0,4800.0,4000.0,4100.0,1400],["2023-06-01",4400.0,4500.0,3700.0,4300.0,24500],["2023-06-02",4100.0,4500.0,4100.0,4500.0,400],["2023-06-05",4300.0,4300.0,4100.0,4100.0,3200],["2023-06-06",3800.0,4000.0,3800.0,4000.0,5700],["2023-06-07",4200.0,4400.0,4200.0,4400.0,6000],["2023-06-08",4400.0,4400.0,4100.0,4300.0,1800],["2023-06-09",4000.0,4000.0,4000.0,4000.0,1900],["2023-06-12",4000.0,4000.0,4000.0,4000.0,700],["2023-06-13",4100.0,4100.0,4000.0,4000.0,700],["2023-06-14",4000.0,4000.0,4000.0,4000.0,0],["2023-06-15",4000.0,4000.0,4000.0,4000.0,0],["2023-06-16",3900.0,3900.0,3900.0,3900.0,200],["2023-06-19",3900.0,3900.0,3900.0,3900.0,100],["2023-06-20",3600.0,3600.0,3600.0,3600.0,1600],["2023-06-21",3600.0,3900.0,3600.0,3800.0,800],["2023-06-22",4100.0,4100.0,4100.0,4100.0,1800],["2023-06-23",4300.0,4300.0,4300.0,4300.0,100],["2023-06-26",4500.0,4500.0,4300.0,4400.0,300],["2023-06-27",4400.0,4400.0,4400.0,4400.0,0],["2023-06-28",4100.0,4200.0,4000.0,4200.0,3100],["2023-06-29",4100.0,4100.0,4100.0,4100.0,200],["2023-06-30",4200.0,4200.0,4200.0,4200.0,100],["2023-07-03",4200.0,4200.0,4200.0,4200.0,0],["2023-07-04",4200.0,4200.0,4200.0,4200.0,0],["2023-07-05",3800.0,3900.0,3800.0,3800.0,1100],["2023-07-06",4100.0,4100.0,4100.0,4100.0,1100],["2023-07-07",4100.0,4100.0,4100.0,4100.0,0],["2023-07-10",3900.0,3900.0,3700.0,3700.0,2200],["2023-07-11",3700.0,3700.0,3700.0,3700.0,400],["2023-07-12",3800.0,4000.0,3800.0,3800.0,2000],["2023-07-13",3800.0,3800.0,3800.0,3800.0,100],["2023-07-14",3800.0,3800.0,3800.0,3800.0,0],["2023-07-17",4000.0,4000.0,4000.0,4000.0,100],["2023-07-18",4000.0,4000.0,4000.0,4000.0,0],["2023-07-19",3900.0,3900.0,3900.0,3900.0,300],["2023-07-20",3900.0,3900.0,3900.0,3900.0,100],["2023-07-21",3900.0,3900.0,3900.0,3900.0,100],["2023-07-24",3700.0,3700.0,3700.0,3700.0,1300],["2023-07-25",3700.0,3700.0,3700.0,3700.0,1200],["2023-07-26",3800.0,3800.0,3800.0,3800.0,1200],["2023-07-27",3800.0,3800.0,3800.0,3800.0,0],["2023-07-28",3800.0,3800.0,3800.0,3800.0,200],["2023-07-31",3800.0,3800.0,3800.0,3800.0,800],["2023-08-01",3800.0,3800.0,3800.0,3800.0,0],["2023-08-02",4000.0,4000.0,4000.0,4000.0,200],["2023-08-03",3800.0,3800.0,3700.0,3800.0,2000],["2023-08-04",3800.0,3800.0,3700.0,3800.0,2300],["2023-08-07",3800.0,4000.0,3800.0,4000.0,1700],["2023-08-08",4000.0,4000.0,3800.0,3800.0,700],["2023-08-09",3900.0,4100.0,3900.0,4000.0,1900],["2023-08-10",4000.0,4000.0,3800.0,3800.0,2100],["2023-08-11",3700.0,3900.0,3700.0,3900.0,1400],["2023-08-14",4000.0,4000.0,4000.0,4000.0,100],["2023-08-15",3900.0,4000.0,3900.0,3900.0,300],["2023-08-16",3900.0,3900.0,3900.0,3900.0,500],["2023-08-17",3800.0,3900.0,3700.0,3700.0,6800],["2023-08-18",3700.0,3700.0,3700.0,3700.0,1300],["2023-08-21",3700.0,3700.0,3700.0,3700.0,0],["2023-08-22",3800.0,3800.0,3800.0,3800.0,100],["2023-08-23",3800.0,3800.0,3800.0,3800.0,0],["2023-08-24",3800.0,3800.0,3800.0,3800.0,0],["2023-08-25",3800.0,3900.0,3800.0,3900.0,200],["2023-08-28",3900.0,3900.0,3900.0,3900.0,0],["2023-08-29",3900.0,3900.0,3900.0,3900.0,0],["2023-08-30",3900.0,3900.0,3900.0,3900.0,0],["2023-08-31",3600.0,3600.0,3600.0,3600.0,100],["2023-09-05",3700.0,3700.0,3700.0,3700.0,1300],["2023-09-06",4000.0,4000.0,3700.0,4000.0,3600],["2023-09-07",4000.0,4000.0,4000.0,4000.0,0],["2023-09-08",3700.0,3800.0,3700.0,3800.0,800],["2023-09-11",3700.0,3800.0,3700.0,3700.0,1600],["2023-09-12",3800.0,3800.0,3800.0,3800.0,200],["2023-09-13",3800.0,3800.0,3800.0,3800.0,100],["2023-09-14",3800.0,3800.0,3800.0,3800.0,100],["2023-09-15",3800.0,3900.0,3600.0,3800.0,1200],["2023-09-18",3600.0,3800.0,3600.0,3800.0,800],["2023-09-19",3700.0,3700.0,3700.0,3700.0,900],["2023-09-20",3700.0,3700.0,3700.0,3700.0,0],["2023-09-21",3900.0,3900.0,3900.0,3900.0,100],["2023-09-22",3700.0,3900.0,3600.0,3600.0,2000],["2023-09-25",3600.0,3600.0,3600.0,3600.0,300],["2023-09-26",3600.0,3700.0,3600.0,3600.0,10800],["2023-09-27",3600.0,3600.0,3600.0,3600.0,0],["2023-09-28",3500.0,3500.0,3500.0,3500.0,600],["2023-09-29",3500.0,3500.0,3500.0,3500.0,0],["2023-10-02",3500.0,3500.0,3500.0,3500.0,0],["2023-10-03",3600.0,3600.0,3600.0,3600.0,1100],["2023-10-04",3700.0,3700.0,3700.0,3700.0,100],["2023-10-05",3700.0,3700.0,3700.0,3700.0,0],["2023-10-06",3500.0,3700.0,3400.0,3700.0,800],["2023-10-09",3700.0,3700.0,3700.0,3700.0,0],["2023-10-10",3700.0,3700.0,3700.0,3700.0,0],["2023-10-11",3700.0,3700.0,3700.0,3700.0,0],["2023-10-12",3800.0,3800.0,3800.0,3800.0,100],["2023-10-13",3800.0,3800.0,3800.0,3800.0,0],["2023-10-16",3800.0,3800.0,3800.0,3800.0,0],["2023-10-17",3800.0,3800.0,3800.0,3800.0,0],["2023-10-18",3800.0,3800.0,3800.0,3800.0,0],["2023-10-19",3800.0,3800.0,3800.0,3800.0,0],["2023-10-20",3500.0,3500.0,3500.0,3500.0,300],["2023-10-23",3200.0,3500.0,3200.0,3200.0,300],["2023-10-24",3500.0,3500.0,3500.0,3500.0,100],["2023-10-25",3500.0,3500.0,3200.0,3200.0,500],["2023-10-26",3200.0,3200.0,3200.0,3200.0,0],["2023-10-27",3200.0,3200.0,3200.0,3200.0,2000],["2023-10-30",3400.0,3400.0,3400.0,3400.0,100],["2023-10-31",3400.0,3400.0,3400.0,3400.0,0],["2023-11-01",3400.0,3400.0,3400.0,3400.0,0],["2023-11-02",3400.0,3400.0,3400.0,3400.0,0],["2023-11-03",3100.0,3600.0,3100.0,3600.0,200],["2023-11-06",3500.0,3500.0,3500.0,3500.0,200],["2023-11-07",3500.0,3500.0,3500.0,3500.0,200],["2023-11-08",3500.0,3500.0,3500.0,3500.0,0],["2023-11-09",3500.0,3700.0,3500.0,3700.0,700],["2023-11-10",3800.0,3800.0,3800.0,3800.0,100],["2023-11-13",3800.0,3800.0,3800.0,3800.0,0],["2023-11-14",3800.0,3800.0,3800.0,3800.0,0],["2023-11-15",3800.0,3800.0,3800.0,3800.0,0],["2023-11-16",3700.0,3700.0,3700.0,3700.0,100],["2023-11-17",3700.0,3700.0,3700.0,3700.0,0],["2023-11-20",3700.0,3700.0,3700.0,3700.0,0],["2023-11-21",3800.0,3800.0,3700.0,3700.0,200],["2023-11-22",3700.0,3700.0,3700.0,3700.0,0],["2023-11-23",3700.0,3700.0,3700.0,3700.0,0],["2023-11-24",3400.0,3600.0,3400.0,3600.0,300],["2023-11-27",3600.0,3600.0,3600.0,3600.0,0],["2023-11-28",3700.0,3700.0,3600.0,3600.0,1500],["2023-11-29",3700.0,3700.0,3600.0,3600.0,400],["2023-11-30",3700.0,3700.0,3600.0,3700.0,900],["2023-12-01",3700.0,3700.0,3500.0,3500.0,300],["2023-12-04",3700.0,3700.0,3700.0,3700.0,100],["2023-12-05",3700.0,3700.0,3700.0,3700.0,0],["2023-12-06",3700.0,3700.0,3500.0,3700.0,4800],["2023-12-07",3700.0,3700.0,3700.0,3700.0,0],["2023-12-08",3700.0,3700.0,3700.0,3700.0,0],["2023-12-11",3400.0,3600.0,3400.0,3600.0,500],["2023-12-12",3700.0,3800.0,3700.0,3800.0,200],["2023-12-13",3800.0,3800.0,3800.0,3800.0,1000],["2023-12-14",3500.0,3700.0,3500.0,3700.0,200],["2023-12-15",3700.0,3700.0,3700.0,3700.0,0],["2023-12-18",3500.0,3700.0,3500.0,3700.0,600],["2023-12-19",3700.0,3700.0,3700.0,3700.0,0],["2023-12-20",3700.0,3800.0,3700.0,3800.0,200],["2023-12-21",3800.0,3800.0,3800.0,3800.0,0],["2023-12-22",3800.0,3800.0,3800.0,3800.0,0],["2023-12-25",3800.0,3800.0,3800.0,3800.0,0],["2023-12-26",3700.0,3800.0,3700.0,3800.0,600],["2023-12-27",3700.0,3700.0,3500.0,3700.0,1200],["2023-12-28",3800.0,4000.0,3800.0,3900.0,3600],["2023-12-29",3900.0,3900.0,3900.0,3900.0,0],["2024-01-02",3900.0,3900.0,3900.0,3900.0,0],["2024-01-03",4100.0,4100.0,4100.0,4100.0,100],["2024-01-04",4100.0,4100.0,4100.0,4100.0,0],["2024-01-05",4100.0,4100.0,4100.0,4100.0,0],["2024-01-08",4100.0,4100.0,4100.0,4100.0,0],["2024-01-09",4100.0,4100.0,4100.0,4100.0,0],["2024-01-10",4100.0,4100.0,4100.0,4100.0,0],["2024-01-11",4100.0,4100.0,4100.0,4100.0,0],["2024-01-12",4100.0,4100.0,4100.0,4100.0,0],["2024-01-15",4100.0,4100.0,4100.0,4100.0,0],["2024-01-16",4100.0,4100.0,4100.0,4100.0,0],["2024-01-17",3700.0,3700.0,3700.0,3700.0,200],["2024-01-18",3400.0,3400.0,3400.0,3400.0,300],["2024-01-19",3600.0,3600.0,3600.0,3600.0,100],["2024-01-22",3600.0,3600.0,3600.0,3600.0,0],["2024-01-23",3600.0,3600.0,3600.0,3600.0,0],["2024-01-24",3600.0,3600.0,3600.0,3600.0,0],["2024-01-25",3600.0,3600.0,3600.0,3600.0,0],["2024-01-26",3600.0,3600.0,3600.0,3600.0,0],["2024-01-29",3400.0,3600.0,3300.0,3600.0,1000],["2024-01-30",3600.0,3600.0,3600.0,3600.0,0],["2024-01-31",3700.0,3700.0,3600.0,3600.0,200],["2024-02-01",3600.0,3600.0,3500.0,3500.0,1200],["2024-02-02",3500.0,3500.0,3500.0,3500.0,0],["2024-02-05",3600.0,3600.0,3600.0,3600.0,100],["2024-02-06",3600.0,3600.0,3600.0,3600.0,600],["2024-02-07",3600.0,3600.0,3600.0,3600.0,0],["2024-02-15",3600.0,3600.0,3600.0,3600.0,0],["2024-02-16",3600.0,3600.0,3600.0,3600.0,0],["2024-02-19",3700.0,3700.0,3700.0,3700.0,200],["2024-02-20",3700.0,3700.0,3700.0,3700.0,0],["2024-02-21",3700.0,3700.0,3700.0,3700.0,0],["2024-02-22",3700.0,3700.0,3700.0,3700.0,0],["2024-02-23",3700.0,3700.0,3700.0,3700.0,0],["2024-02-26",3600.0,3600.0,3600.0,3600.0,200],["2024-02-27",3300.0,3500.0,3300.0,3400.0,500],["2024-02-28",3100.0,3600.0,3100.0,3600.0,10900],["2024-02-29",3600.0,3600.0,3600.0,3600.0,0],["2024-03-01",3500.0,3500.0,3500.0,3500.0,100],["2024-03-04",3500.0,3500.0,3500.0,3500.0,100],["2024-03-05",3500.0,3500.0,3500.0,3500.0,0],["2024-03-06",3200.0,3300.0,3200.0,3300.0,1300],["2024-03-07",3400.0,3400.0,3400.0,3400.0,400],["2024-03-08",3400.0,3400.0,3400.0,3400.0,0],["2024-03-11",3400.0,3400.0,3400.0,3400.0,100],["2024-03-12",3100.0,3100.0,3100.0,3100.0,300],["2024-03-13",3200.0,3400.0,3100.0,3400.0,3900],["2024-03-14",3400.0,3400.0,3300.0,3300.0,200],["2024-03-15",3300.0,3300.0,3300.0,3300.0,0],["2024-03-18",3300.0,3300.0,3300.0,3300.0,0],["2024-03-19",3200.0,3400.0,3200.0,3300.0,2600],["2024-03-20",3300.0,3300.0,3300.0,3300.0,0],["2024-03-21",3400.0,3500.0,3300.0,3300.0,500],["2024-03-22",3400.0,3400.0,3400.0,3400.0,500],["2024-03-25",3500.0,3500.0,3400.0,3400.0,300],["2024-03-26",3400.0,3400.0,3400.0,3400.0,0],["2024-03-27",3600.0,3600.0,3200.0,3200.0,1600],["2024-03-28",3300.0,3300.0,3200.0,3200.0,2200],["2024-03-29",3300.0,3300.0,3200.0,3200.0,200],["2024-04-01",3300.0,3300.0,3300.0,3300.0,200],["2024-04-02",3400.0,3400.0,3200.0,3200.0,700],["2024-04-03",3200.0,3200.0,3200.0,3200.0,100],["2024-04-04",3300.0,3300.0,3200.0,3300.0,2200],["2024-04-05",3300.0,3300.0,3300.0,3300.0,0],["2024-04-08",3300.0,3300.0,3300.0,3300.0,0],["2024-04-09",3100.0,3100.0,3000.0,3000.0,3200],["2024-04-10",3200.0,3200.0,3100.0,3100.0,1200],["2024-04-11",3200.0,3300.0,3200.0,3300.0,700],["2024-04-12",3100.0,3300.0,3000.0,3200.0,900],["2024-04-15",3200.0,3200.0,3200.0,3200.0,0],["2024-04-16",3200.0,3200.0,3200.0,3200.0,0],["2024-04-17",3200.0,3200.0,3200.0,3200.0,0],["2024-04-19",2900.0,3100.0,2900.0,3100.0,200],["2024-04-22",3200.0,3200.0,3200.0,3200.0,100],["2024-04-23",3200.0,3200.0,3200.0,3200.0,0],["2024-04-24",3200.0,3200.0,3200.0,3200.0,0],["2024-04-25",3200.0,3200.0,3200.0,3200.0,0],["2024-04-26",2900.0,3100.0,2900.0,3100.0,200],["2024-05-02",3200.0,3200.0,3200.0,3200.0,100],["2024-05-03",3400.0,3400.0,3400.0,3400.0,100],["2024-05-06",3400.0,3400.0,3400.0,3400.0,0],["2024-05-07",3200.0,3200.0,3200.0,3200.0,300],["2024-05-08",3300.0,3300.0,3300.0,3300.0,100],["2024-05-09",3000.0,3000.0,3000.0,3000.0,22100],["2024-05-10",2800.0,2900.0,2700.0,2900.0,60400],["2024-05-13",3000.0,3000.0,2700.0,2900.0,4900],["2024-05-14",2900.0,2900.0,2900.0,2900.0,42600],["2024-05-15",2900.0,2900.0,2900.0,2900.0,0],["2024-05-16",3100.0,3100.0,2900.0,2900.0,400],["2024-05-17",2900.0,2900.0,2900.0,2900.0,0],["2024-05-20",3000.0,3000.0,2800.0,2900.0,8900],["2024-05-21",3000.0,3100.0,2900.0,3100.0,18000],["2024-05-22",3000.0,3000.0,3000.0,3000.0,15200],["2024-05-23",3000.0,3000.0,3000.0,3000.0,100],["2024-05-24",3000.0,3000.0,2900.0,2900.0,39200],["2024-05-27",3000.0,3000.0,2900.0,2900.0,1900],["2024-05-28",3000.0,3100.0,3000.0,3100.0,41900],["2024-05-29",3400.0,3400.0,3400.0,3400.0,35900],["2024-05-30",3700.0,3700.0,3600.0,3700.0,107800],["2024-05-31",4000.0,4000.0,3900.0,3900.0,63300],["2024-06-03",4100.0,4100.0,3600.0,3600.0,3100],["2024-06-04",3500.0,3500.0,3300.0,3300.0,23600],["2024-06-05",3300.0,3300.0,3000.0,3100.0,44900],["2024-06-06",3100.0,3400.0,3000.0,3400.0,33600],["2024-06-07",3400.0,3400.0,3100.0,3100.0,2900],["2024-06-10",3200.0,3300.0,3100.0,3300.0,15100],["2024-06-11",3200.0,3200.0,3100.0,3200.0,5600],["2024-06-12",3200.0,3300.0,3200.0,3200.0,23400],["2024-06-13",3200.0,3500.0,3200.0,3500.0,57800],["2024-06-14",3700.0,3800.0,3700.0,3800.0,44100],["2024-06-17",4100.0,4100.0,4000.0,4100.0,71100],["2024-06-18",4500.0,4500.0,4500.0,4500.0,110500],["2024-06-19",4900.0,4900.0,4100.0,4100.0,27700],["2024-06-20",3800.0,3900.0,3700.0,3700.0,26500],["2024-06-21",3400.0,3900.0,3400.0,3800.0,19900],["2024-06-24",3800.0,3800.0,3500.0,3600.0,28600],["2024-06-25",3500.0,3500.0,3300.0,3500.0,42000],["2024-06-26",3300.0,3600.0,3300.0,3300.0,12300],["2024-06-27",3300.0,3600.0,3300.0,3600.0,26900],["2024-06-28",3800.0,3800.0,3600.0,3700.0,7000],["2024-07-01",3600.0,3600.0,3400.0,3500.0,5000],["2024-07-02",3400.0,3500.0,3200.0,3400.0,13100],["2024-07-03",3500.0,3500.0,3300.0,3400.0,2800],["2024-07-04",3300.0,3500.0,3300.0,3400.0,6500],["2024-07-05",3400.0,3400.0,3300.0,3300.0,1800],["2024-07-08",3300.0,3600.0,3200.0,3500.0,8500],["2024-07-09",3800.0,3800.0,3300.0,3500.0,38900],["2024-07-10",3500.0,3500.0,3300.0,3300.0,7800],["2024-07-11",3500.0,3600.0,3500.0,3600.0,63900],["2024-07-12",3700.0,3700.0,3300.0,3700.0,4600],["2024-07-15",3700.0,3800.0,3400.0,3500.0,8100],["2024-07-16",3500.0,3600.0,3400.0,3600.0,6600],["2024-07-17",3300.0,3500.0,3300.0,3300.0,6400],["2024-07-18",3300.0,3500.0,3300.0,3300.0,1000],["2024-07-19",3300.0,3300.0,3300.0,3300.0,200],["2024-07-22",3400.0,3400.0,3300.0,3300.0,300],["2024-07-23",3400.0,3400.0,3400.0,3400.0,200],["2024-07-24",3300.0,3500.0,3300.0,3500.0,1800],["2024-07-25",3400.0,3400.0,3400.0,3400.0,200],["2024-07-26",3500.0,3500.0,3400.0,3400.0,600],["2024-07-29",3400.0,3400.0,3400.0,3400.0,300],["2024-07-30",3200.0,3300.0,3200.0,3300.0,6100],["2024-07-31",3100.0,3300.0,3100.0,3300.0,500],["2024-08-01",3200.0,3300.0,3100.0,3300.0,1600],["2024-08-02",3300.0,3300.0,3300.0,3300.0,100],["2024-08-05",3300.0,3300.0,3300.0,3300.0,0],["2024-08-06",3100.0,3400.0,3000.0,3400.0,4800],["2024-08-07",3100.0,3400.0,3100.0,3400.0,33600],["2024-08-08",3200.0,3200.0,3200.0,3200.0,10700],["2024-08-09",3200.0,3200.0,3200.0,3200.0,19200],["2024-08-12",3200.0,3200.0,3200.0,3200.0,6100],["2024-08-13",3200.0,3300.0,3200.0,3200.0,6200],["2024-08-14",3300.0,3400.0,3100.0,3100.0,2200],["2024-08-15",3400.0,3400.0,3400.0,3400.0,16000],["2024-08-16",3600.0,3700.0,3500.0,3700.0,47300],["2024-08-19",3600.0,3600.0,3600.0,3600.0,15500],["2024-08-20",3600.0,3900.0,3600.0,3900.0,19300],["2024-08-21",4000.0,4200.0,4000.0,4200.0,41100],["2024-08-22",4200.0,4200.0,3900.0,3900.0,6400],["2024-08-23",4000.0,4000.0,3700.0,3700.0,10100],["2024-08-26",3700.0,4000.0,3700.0,3900.0,6400],["2024-08-27",4000.0,4200.0,4000.0,4200.0,62200],["2024-08-28",4400.0,4600.0,4400.0,4500.0,105300],["2024-08-29",4500.0,4500.0,4100.0,4100.0,18600],["2024-08-30",3700.0,4000.0,3700.0,3700.0,92000],["2024-09-04",3700.0,3700.0,3500.0,3600.0,51300],["2024-09-05",3800.0,3900.0,3700.0,3900.0,24600],["2024-09-06",4000.0,4000.0,3600.0,3800.0,14700],["2024-09-09",3500.0,3500.0,3500.0,3500.0,20100],["2024-09-10",3500.0,3500.0,3200.0,3200.0,32200],["2024-09-11",3500.0,3500.0,3200.0,3500.0,19700],["2024-09-12",3300.0,3500.0,3200.0,3300.0,39700],["2024-09-13",3300.0,3500.0,3200.0,3500.0,22600],["2024-09-16",3400.0,3400.0,3300.0,3400.0,9700],["2024-09-17",3400.0,3500.0,3300.0,3500.0,15100],["2024-09-18",3400.0,3500.0,3400.0,3500.0,8700],["2024-09-19",3500.0,3800.0,3400.0,3500.0,7200],["2024-09-20",3300.0,3600.0,3300.0,3600.0,2600],["2024-09-23",3600.0,3600.0,3600.0,3600.0,0],["2024-09-24",3500.0,3600.0,3500.0,3600.0,800],["2024-09-25",3400.0,3600.0,3400.0,3600.0,8000],["2024-09-26",3400.0,3500.0,3400.0,3500.0,4700],["2024-09-27",3500.0,3500.0,3500.0,3500.0,100],["2024-09-30",3400.0,3500.0,3400.0,3500.0,91300],["2024-10-01",3300.0,3500.0,3200.0,3500.0,41100],["2024-10-02",3500.0,3500.0,3400.0,3400.0,1600],["2024-10-03",3400.0,3700.0,3200.0,3600.0,13800],["2024-10-04",3300.0,3600.0,3300.0,3300.0,51500],["2024-10-07",3300.0,3600.0,3300.0,3500.0,18300],["2024-10-08",3500.0,3500.0,3300.0,3500.0,12000],["2024-10-09",3300.0,3400.0,3300.0,3400.0,12000],["2024-10-10",3400.0,3400.0,3400.0,3400.0,1700],["2024-10-11",3400.0,3500.0,3400.0,3500.0,3400],["2024-10-14",3500.0,3600.0,3500.0,3600.0,1900],["2024-10-15",3500.0,3500.0,3500.0,3500.0,6800],["2024-10-16",3600.0,3600.0,3500.0,3600.0,7200],["2024-10-17",3600.0,3600.0,3500.0,3600.0,18100],["2024-10-18",3500.0,3600.0,3500.0,3600.0,1100],["2024-10-21",3500.0,3600.0,3500.0,3600.0,600],["2024-10-22",3600.0,3900.0,3600.0,3700.0,28300],["2024-10-23",3600.0,3900.0,3600.0,3900.0,15600],["2024-10-24",3700.0,3700.0,3600.0,3600.0,8900],["2024-10-25",3500.0,3500.0,3300.0,3300.0,39200],["2024-10-28",3500.0,3600.0,3500.0,3500.0,47900],["2024-10-29",3500.0,3500.0,3500.0,3500.0,7700],["2024-10-30",3400.0,3500.0,3400.0,3500.0,13900],["2024-10-31",3400.0,3500.0,3400.0,3500.0,13900],["2024-11-01",3400.0,3400.0,3400.0,3400.0,5700],["2024-11-04",3400.0,3400.0,3400.0,3400.0,500],["2024-11-05",3400.0,3400.0,3300.0,3300.0,10200],["2024-11-06",3400.0,3600.0,3400.0,3600.0,23500],["2024-11-07",3500.0,3600.0,3500.0,3600.0,1100],["2024-11-08",3500.0,3600.0,3500.0,3600.0,12500],["2024-11-11",3500.0,3500.0,3500.0,3500.0,200],["2024-11-12",3600.0,3600.0,3600.0,3600.0,100],["2024-11-13",3400.0,3400.0,3300.0,3300.0,900],["2024-11-14",3500.0,3600.0,3500.0,3600.0,172000],["2024-11-15",3600.0,3900.0,3600.0,3900.0,3800],["2024-11-18",3800.0,3800.0,3800.0,3800.0,100],["2024-11-19",3500.0,3500.0,3500.0,3500.0,1500],["2024-11-20",3300.0,3300.0,3200.0,3200.0,52800],["2024-11-21",3200.0,3500.0,3000.0,3400.0,1500],["2024-11-22",3400.0,3400.0,3100.0,3400.0,5000],["2024-11-25",3100.0,3400.0,3100.0,3300.0,13300],["2024-11-26",3100.0,3200.0,3000.0,3200.0,2500],["2024-11-27",3000.0,3200.0,2900.0,3000.0,11700],["2024-11-28",3100.0,3200.0,3100.0,3200.0,1400],["2024-11-29",3000.0,3200.0,3000.0,3200.0,5900],["2024-12-02",3000.0,3300.0,3000.0,3200.0,13300],["2024-12-03",3100.0,3200.0,3100.0,3100.0,12800],["2024-12-04",3100.0,3200.0,3100.0,3200.0,2200],["2024-12-05",3200.0,3200.0,3200.0,3200.0,0],["2024-12-06",3000.0,3200.0,3000.0,3200.0,500],["2024-12-09",3000.0,3200.0,3000.0,3200.0,4500],["2024-12-10",3200.0,3200.0,3200.0,3200.0,0],["2024-12-11",3200.0,3200.0,3200.0,3200.0,0],["2024-12-12",3000.0,3200.0,3000.0,3200.0,1200],["2024-12-13",3100.0,3200.0,3000.0,3000.0,1500],["2024-12-16",3000.0,3100.0,3000.0,3100.0,900],["2024-12-17",3100.0,3200.0,3100.0,3200.0,21200],["2024-12-18",3000.0,3200.0,3000.0,3200.0,4600],["2024-12-19",3100.0,3200.0,3100.0,3200.0,30600],["2024-12-20",3000.0,3200.0,3000.0,3200.0,12000],["2024-12-23",3200.0,3300.0,3200.0,3300.0,3200],["2024-12-24",3200.0,3300.0,3200.0,3300.0,300],["2024-12-25",3200.0,3300.0,3100.0,3300.0,5500],["2024-12-26",3300.0,3400.0,3300.0,3300.0,31400],["2024-12-27",3300.0,3400.0,3300.0,3400.0,7900],["2024-12-30",3300.0,3300.0,3300.0,3300.0,6000],["2024-12-31",3300.0,3400.0,3300.0,3400.0,5100],["2025-01-02",3400.0,3400.0,3400.0,3400.0,100],["2025-01-03",3400.0,3500.0,3400.0,3500.0,4100],["2025-01-06",3500.0,3500.0,3200.0,3400.0,11700],["2025-01-07",3400.0,3500.0,3400.0,3500.0,3200],["2025-01-08",3400.0,3500.0,3400.0,3500.0,4300],["2025-01-09",3400.0,3500.0,3400.0,3500.0,38600],["2025-01-10",3500.0,3500.0,3500.0,3500.0,11800],["2025-01-13",3600.0,3800.0,3600.0,3800.0,142000],["2025-01-14",4100.0,4100.0,3800.0,4000.0,56200],["2025-01-15",3700.0,4200.0,3600.0,3600.0,15700],["2025-01-16",3400.0,3400.0,3300.0,3300.0,62500],["2025-01-17",3400.0,3600.0,3400.0,3600.0,38500],["2025-01-20",3800.0,3900.0,3400.0,3400.0,84400],["2025-01-21",3500.0,3700.0,3500.0,3500.0,66100],["2025-01-22",3500.0,3700.0,3400.0,3500.0,40300],["2025-01-23",3500.0,3500.0,3300.0,3400.0,32700],["2025-01-24",3400.0,3500.0,3400.0,3400.0,11600],["2025-02-03",3300.0,3400.0,3300.0,3400.0,26500],["2025-02-04",3300.0,3400.0,3200.0,3400.0,5700],["2025-02-05",3200.0,3400.0,3200.0,3300.0,5800],["2025-02-06",3300.0,3300.0,3200.0,3300.0,9800],["2025-02-07",3300.0,3300.0,3300.0,3300.0,1600],["2025-02-10",3300.0,3500.0,3300.0,3500.0,7700],["2025-02-11",3500.0,3500.0,3400.0,3400.0,2100],["2025-02-12",3400.0,3400.0,3400.0,3400.0,300],["2025-02-13",3400.0,3400.0,3200.0,3300.0,7800],["2025-02-14",3300.0,3300.0,3200.0,3300.0,41300],["2025-02-17",3300.0,3300.0,3200.0,3300.0,21300],["2025-02-18",3300.0,3500.0,3300.0,3400.0,23600],["2025-02-19",3400.0,3400.0,3300.0,3300.0,21300],["2025-02-20",3300.0,3600.0,3300.0,3500.0,86400],["2025-02-21",3700.0,3800.0,3400.0,3600.0,23300],["2025-02-24",3400.0,3400.0,3300.0,3300.0,38100],["2025-02-25",3400.0,3400.0,3200.0,3400.0,12300],["2025-02-26",3400.0,3400.0,3300.0,3400.0,400],["2025-02-27",3300.0,3400.0,3200.0,3300.0,28600],["2025-02-28",3300.0,3300.0,3300.0,3300.0,12000],["2025-03-03",3300.0,3300.0,3300.0,3300.0,24400],["2025-03-04",3400.0,3400.0,3400.0,3400.0,16300],["2025-03-05",3400.0,3400.0,3300.0,3300.0,2000],["2025-03-06",3300.0,3300.0,3300.0,3300.0,5200],["2025-03-07",3300.0,3300.0,3300.0,3300.0,4500],["2025-03-10",3300.0,3300.0,3300.0,3300.0,7400],["2025-03-11",3300.0,3500.0,3300.0,3500.0,9000],["2025-03-12",3400.0,3400.0,3400.0,3400.0,400],["2025-03-13",3300.0,3400.0,3300.0,3400.0,200],["2025-03-14",3300.0,3300.0,3300.0,3300.0,28500],["2025-03-17",3300.0,3300.0,3300.0,3300.0,8700],["2025-03-18",3300.0,3300.0,3300.0,3300.0,6300],["2025-03-19",3400.0,3400.0,3400.0,3400.0,10800],["2025-03-20",3400.0,3400.0,3400.0,3400.0,27100],["2025-03-21",3400.0,3400.0,3400.0,3400.0,18300],["2025-03-24",3500.0,3500.0,3500.0,3500.0,2100],["2025-03-25",3500.0,3500.0,3500.0,3500.0,12000],["2025-03-26",3500.0,3500.0,3500.0,3500.0,4300],["2025-03-27",3500.0,3500.0,3300.0,3300.0,9200],["2025-03-28",3600.0,3600.0,3600.0,3600.0,10500],["2025-03-31",3900.0,3900.0,3800.0,3900.0,119100],["2025-04-01",3900.0,4200.0,3600.0,3600.0,75900],["2025-04-02",3900.0,3900.0,3500.0,3900.0,24400],["2025-04-03",3600.0,3600.0,3600.0,3600.0,1400],["2025-04-04",3400.0,3900.0,3300.0,3300.0,62000],["2025-04-08",3100.0,3600.0,3000.0,3600.0,15600],["2025-04-09",3600.0,3600.0,3300.0,3500.0,12900],["2025-04-10",3700.0,3700.0,3300.0,3400.0,36000],["2025-04-11",3300.0,3300.0,3100.0,3200.0,8900],["2025-04-14",3200.0,3300.0,3000.0,3300.0,17600],["2025-04-15",3100.0,3300.0,3100.0,3200.0,3800],["2025-04-16",3300.0,3300.0,3100.0,3300.0,6600],["2025-04-17",3100.0,3200.0,3100.0,3200.0,3800],["2025-04-18",3200.0,3300.0,3200.0,3300.0,2700],["2025-04-21",3200.0,3200.0,3100.0,3100.0,3000],["2025-04-22",3000.0,3200.0,3000.0,3200.0,5500],["2025-04-23",3200.0,3500.0,3200.0,3200.0,20600],["2025-04-24",3300.0,3300.0,3300.0,3300.0,3400],["2025-04-25",3200.0,3300.0,3200.0,3300.0,19000],["2025-04-28",3300.0,3300.0,3200.0,3200.0,5900],["2025-04-29",3300.0,3500.0,3200.0,3500.0,12700],["2025-05-05",3200.0,3500.0,3200.0,3500.0,2600],["2025-05-06",3400.0,3400.0,3300.0,3400.0,22000],["2025-05-07",3700.0,3700.0,3300.0,3300.0,19200],["2025-05-08",3300.0,3300.0,3300.0,3300.0,1000],["2025-05-09",3400.0,3400.0,3300.0,3300.0,200],["2025-05-12",3300.0,3300.0,3300.0,3300.0,1000],["2025-05-13",3300.0,3300.0,3300.0,3300.0,9000],["2025-05-14",3300.0,3300.0,3300.0,3300.0,100],["2025-05-15",3300.0,3300.0,3300.0,3300.0,0],["2025-05-16",3300.0,3300.0,3300.0,3300.0,3900],["2025-05-19",3300.0,3300.0,3300.0,3300.0,0],["2025-05-20",3300.0,3300.0,3300.0,3300.0,81900],["2025-05-21",3400.0,3400.0,3300.0,3300.0,300],["2025-05-22",3300.0,3300.0,3300.0,3300.0,600],["2025-05-23",3300.0,3300.0,3300.0,3300.0,1000],["2025-05-26",3300.0,3300.0,3300.0,3300.0,7600],["2025-05-27",3300.0,3300.0,3300.0,3300.0,12000],["2025-05-28",3300.0,3300.0,3300.0,3300.0,200],["2025-05-29",3300.0,3400.0,3300.0,3300.0,26200],["2025-05-30",3400.0,3600.0,3400.0,3600.0,152400],["2025-06-02",3800.0,3900.0,3800.0,3900.0,81600],["2025-06-03",4000.0,4200.0,3600.0,3700.0,9800],["2025-06-04",3700.0,3900.0,3400.0,3700.0,24700],["2025-06-05",3500.0,3500.0,3400.0,3500.0,8100],["2025-06-06",3400.0,3500.0,3400.0,3400.0,1900],["2025-06-09",3400.0,3400.0,3300.0,3300.0,7200],["2025-06-10",3600.0,3600.0,3300.0,3300.0,9100],["2025-06-11",3600.0,3600.0,3500.0,3500.0,700],["2025-06-12",3800.0,3800.0,3600.0,3700.0,1200],["2025-06-13",3800.0,3800.0,3400.0,3700.0,12200],["2025-06-16",3600.0,3900.0,3400.0,3700.0,4000],["2025-06-17",3700.0,3700.0,3700.0,3700.0,0],["2025-06-18",3400.0,3600.0,3400.0,3600.0,23200],["2025-06-19",3300.0,3300.0,3300.0,3300.0,46200],["2025-06-20",3300.0,3600.0,3300.0,3600.0,63900],["2025-06-23",3600.0,3600.0,3600.0,3600.0,51800],["2025-06-24",3600.0,3600.0,3600.0,3600.0,13700],["2025-06-25",3600.0,3600.0,3600.0,3600.0,0],["2025-06-26",3600.0,3600.0,3400.0,3400.0,5800],["2025-06-27",3700.0,3700.0,3600.0,3600.0,600],["2025-06-30",3800.0,3800.0,3800.0,3800.0,300],["2025-07-01",3500.0,3500.0,3500.0,3500.0,100],["2025-07-02",3300.0,3500.0,3300.0,3500.0,12600],["2025-07-03",3300.0,3500.0,3300.0,3400.0,23800],["2025-07-04",3500.0,3500.0,3400.0,3400.0,6100],["2025-07-07",3400.0,3400.0,3400.0,3400.0,3800],["2025-07-08",3400.0,3400.0,3300.0,3300.0,2700],["2025-07-09",3400.0,3500.0,3300.0,3400.0,13900],["2025-07-10",3400.0,3400.0,3400.0,3400.0,1100],["2025-07-11",3400.0,3500.0,3400.0,3500.0,4600],["2025-07-14",3500.0,3500.0,3500.0,3500.0,600],["2025-07-15",3500.0,3800.0,3500.0,3800.0,27700],["2025-07-16",3800.0,3800.0,3600.0,3700.0,5100],["2025-07-17",3700.0,4000.0,3500.0,3500.0,2200],["2025-07-18",3800.0,3800.0,3500.0,3800.0,115300],["2025-07-21",4100.0,4100.0,4100.0,4100.0,91800],["2025-07-22",4200.0,4500.0,4100.0,4200.0,16000],["2025-07-23",4100.0,4200.0,4000.0,4200.0,3700],["2025-07-24",4200.0,4300.0,4000.0,4300.0,6500],["2025-07-25",4500.0,4700.0,4000.0,4600.0,4100],["2025-07-28",4600.0,5000.0,4200.0,5000.0,53900],["2025-07-29",5300.0,5500.0,4500.0,5000.0,62300],["2025-07-30",5000.0,5300.0,4500.0,5300.0,30500],["2025-07-31",5300.0,5300.0,4800.0,4800.0,4000],["2025-08-01",4400.0,4700.0,4400.0,4400.0,25300],["2025-08-04",4400.0,4700.0,4000.0,4400.0,59800],["2025-08-05",4400.0,4400.0,4000.0,4400.0,33500],["2025-08-06",4000.0,4100.0,4000.0,4100.0,24400],["2025-08-07",4200.0,4200.0,3900.0,4100.0,300],["2025-08-08",4400.0,4400.0,3800.0,4100.0,21200],["2025-08-11",4100.0,4100.0,3900.0,4000.0,15600],["2025-08-12",4100.0,4200.0,4000.0,4100.0,14500],["2025-08-13",4100.0,4100.0,4000.0,4000.0,3500],["2025-08-14",4100.0,4100.0,3900.0,4100.0,13700],["2025-08-15",4100.0,4100.0,3800.0,4000.0,21000],["2025-08-18",3900.0,4100.0,3900.0,4000.0,2800],["2025-08-19",3800.0,4000.0,3800.0,4000.0,4000],["2025-08-20",3900.0,4000.0,3800.0,3800.0,12500],["2025-08-21",3900.0,4000.0,3800.0,4000.0,1400],["2025-08-22",4000.0,4000.0,3600.0,3600.0,27000],["2025-08-25",3700.0,3800.0,3500.0,3800.0,21800],["2025-08-26",3800.0,3800.0,3800.0,3800.0,5100],["2025-08-27",3800.0,3800.0,3500.0,3500.0,48100],["2025-08-28",3500.0,3600.0,3300.0,3300.0,28300],["2025-08-29",3300.0,3500.0,3300.0,3500.0,13300],["2025-09-03",3500.0,3500.0,3400.0,3500.0,1800],["2025-09-04",3500.0,3500.0,3400.0,3500.0,2300],["2025-09-05",3500.0,3500.0,3400.0,3500.0,5900],["2025-09-08",3500.0,3500.0,3400.0,3400.0,4200],["2025-09-09",3400.0,3500.0,3400.0,3500.0,9500],["2025-09-10",3500.0,3500.0,3400.0,3500.0,3100],["2025-09-11",3400.0,3500.0,3400.0,3500.0,4800],["2025-09-12",3500.0,3500.0,3400.0,3400.0,6600],["2025-09-15",3400.0,3500.0,3400.0,3500.0,2800],["2025-09-16",3400.0,3500.0,3400.0,3500.0,4500],["2025-09-17",3500.0,3600.0,3400.0,3400.0,18600],["2025-09-18",3500.0,3500.0,3400.0,3500.0,2100],["2025-09-19",3500.0,3500.0,3400.0,3500.0,10200],["2025-09-22",3400.0,3500.0,3400.0,3500.0,1200],["2025-09-23",3400.0,3500.0,3400.0,3500.0,10700],["2025-09-24",3500.0,3500.0,3500.0,3500.0,0],["2025-09-25",3500.0,3500.0,3400.0,3500.0,1600],["2025-09-26",3500.0,3500.0,3400.0,3500.0,1300],["2025-09-29",3500.0,3500.0,3500.0,3500.0,0],["2025-09-30",3500.0,3500.0,3500.0,3500.0,200],["2025-10-01",3500.0,3500.0,3500.0,3500.0,100],["2025-10-02",3500.0,3500.0,3500.0,3500.0,1100],["2025-10-03",3400.0,3500.0,3400.0,3500.0,63600],["2025-10-06",3500.0,3500.0,3400.0,3400.0,5500],["2025-10-07",3400.0,3500.0,3400.0,3500.0,1200],["2025-10-08",3400.0,3500.0,3400.0,3500.0,10100],["2025-10-09",3400.0,3500.0,3400.0,3500.0,1100],["2025-10-10",3400.0,3500.0,3400.0,3500.0,1200],["2025-10-13",3400.0,3400.0,3400.0,3400.0,2100],["2025-10-14",3400.0,3400.0,3400.0,3400.0,6800],["2025-10-15",3500.0,3500.0,3300.0,3300.0,600],["2025-10-16",3400.0,3600.0,3400.0,3600.0,67100],["2025-10-17",3600.0,3600.0,3400.0,3600.0,14700],["2025-10-20",3500.0,3500.0,3300.0,3400.0,25100],["2025-10-21",3300.0,3400.0,3300.0,3300.0,15900],["2025-10-22",3400.0,3400.0,3400.0,3400.0,1300],["2025-10-23",3400.0,3400.0,3300.0,3300.0,700],["2025-10-24",3400.0,3400.0,3300.0,3300.0,800],["2025-10-27",3300.0,3400.0,3300.0,3300.0,10700],["2025-10-28",3400.0,3400.0,3400.0,3400.0,100],["2025-10-29",3400.0,3400.0,3300.0,3300.0,4200],["2025-10-30",3300.0,3300.0,3300.0,3300.0,0],["2025-10-31",3300.0,3300.0,3300.0,3300.0,500],["2025-11-03",3300.0,3300.0,3300.0,3300.0,0],["2025-11-04",3300.0,3300.0,3300.0,3300.0,0],["2025-11-05",3300.0,3300.0,3300.0,3300.0,0],["2025-11-06",3300.0,3300.0,3300.0,3300.0,1900],["2025-11-07",3300.0,3300.0,3300.0,3300.0,6200],["2025-11-10",3300.0,3300.0,3300.0,3300.0,3300],["2025-11-11",3400.0,3400.0,3300.0,3400.0,5100],["2025-11-12",3400.0,3400.0,3400.0,3400.0,3500],["2025-11-13",3300.0,3300.0,3300.0,3300.0,9300],["2025-11-14",3400.0,3400.0,3400.0,3400.0,1000],["2025-11-17",3400.0,3400.0,3300.0,3300.0,2200],["2025-11-18",3400.0,3400.0,3400.0,3400.0,200],["2025-11-19",3400.0,3400.0,3400.0,3400.0,0],["2025-11-20",3300.0,3400.0,3300.0,3400.0,2300],["2025-11-21",3400.0,3400.0,3400.0,3400.0,2100],["2025-11-24",3400.0,3400.0,3400.0,3400.0,400],["2025-11-25",3400.0,3400.0,3400.0,3400.0,0],["2025-11-26",3400.0,3400.0,3300.0,3400.0,3900],["2025-11-27",3400.0,3400.0,3300.0,3300.0,1400],["2025-11-28",3300.0,3300.0,3300.0,3300.0,12500],["2025-12-01",3300.0,3300.0,3300.0,3300.0,10000],["2025-12-02",3300.0,3300.0,3300.0,3300.0,100],["2025-12-03",3400.0,3400.0,3400.0,3400.0,3100],["2025-12-04",3300.0,3300.0,3300.0,3300.0,1000],["2025-12-05",3300.0,3300.0,3300.0,3300.0,0],["2025-12-08",3300.0,3300.0,3300.0,3300.0,0],["2025-12-09",3300.0,3300.0,3300.0,3300.0,0],["2025-12-10",3300.0,3300.0,3300.0,3300.0,0],["2025-12-11",3400.0,3400.0,3400.0,3400.0,3500],["2025-12-12",3400.0,3400.0,3400.0,3400.0,100],["2025-12-15",3400.0,3400.0,3400.0,3400.0,0],["2025-12-16",3400.0,3400.0,3400.0,3400.0,700],["2025-12-17",3400.0,3400.0,3400.0,3400.0,0],["2025-12-18",3500.0,3500.0,3400.0,3400.0,16100],["2025-12-19",3400.0,3400.0,3400.0,3400.0,0],["2025-12-22",3400.0,3400.0,3300.0,3300.0,4700],["2025-12-23",3400.0,3400.0,3400.0,3400.0,2300],["2025-12-24",3400.0,3400.0,3400.0,3400.0,0],["2025-12-25",3300.0,3300.0,3300.0,3300.0,8600],["2025-12-26",3400.0,3400.0,3400.0,3400.0,100],["2025-12-29",3400.0,3400.0,3400.0,3400.0,100],["2025-12-30",3400.0,3400.0,3400.0,3400.0,10100],["2025-12-31",3400.0,3400.0,3400.0,3400.0,0],["2026-01-05",3400.0,3400.0,3400.0,3400.0,0],["2026-01-06",3400.0,3400.0,3400.0,3400.0,0],["2026-01-07",3300.0,3300.0,3300.0,3300.0,2000],["2026-01-08",3300.0,3300.0,3300.0,3300.0,11300],["2026-01-09",3300.0,3300.0,3300.0,3300.0,1100],["2026-01-12",3300.0,3300.0,3300.0,3300.0,0],["2026-01-13",3400.0,3400.0,3400.0,3400.0,3000],["2026-01-14",3400.0,3400.0,3400.0,3400.0,4900],["2026-01-15",3400.0,3400.0,3300.0,3300.0,3800],["2026-01-16",3400.0,3400.0,3400.0,3400.0,100],["2026-01-19",3400.0,3400.0,3400.0,3400.0,17300],["2026-01-20",3500.0,3500.0,3400.0,3400.0,9100],["2026-01-21",3300.0,3300.0,3300.0,3300.0,13100],["2026-01-22",3300.0,3300.0,3300.0,3300.0,1700],["2026-01-23",3300.0,3300.0,3300.0,3300.0,13600],["2026-01-26",3400.0,3600.0,3400.0,3600.0,84400],["2026-01-27",3900.0,3900.0,3600.0,3600.0,33800],["2026-01-28",3600.0,3600.0,3300.0,3300.0,28000],["2026-01-29",3300.0,3400.0,3300.0,3300.0,39700],["2026-01-30",3300.0,3300.0,3300.0,3300.0,12700],["2026-02-02",3400.0,3400.0,3400.0,3400.0,29900],["2026-02-03",3400.0,3500.0,3300.0,3500.0,21300],["2026-02-04",3300.0,3400.0,3300.0,3400.0,400],["2026-02-05",3300.0,3300.0,3300.0,3300.0,26600],["2026-02-06",3300.0,3400.0,3300.0,3300.0,7300],["2026-02-09",3300.0,3400.0,3300.0,3300.0,3600],["2026-02-10",3300.0,3300.0,3300.0,3300.0,200],["2026-02-11",3300.0,3300.0,3300.0,3300.0,8400],["2026-02-12",3300.0,3300.0,3300.0,3300.0,100],["2026-02-13",3300.0,3300.0,3300.0,3300.0,1700],["2026-02-23",3300.0,3300.0,3300.0,3300.0,27900],["2026-02-24",3300.0,3300.0,3300.0,3300.0,1000],["2026-02-25",3400.0,3400.0,3200.0,3200.0,200],["2026-02-26",3300.0,3300.0,3200.0,3200.0,24500],["2026-02-27",3400.0,3400.0,3300.0,3300.0,10100],["2026-03-02",3300.0,3300.0,3300.0,3300.0,20000],["2026-03-03",3300.0,3300.0,3300.0,3300.0,4000],["2026-03-04",3300.0,3400.0,3100.0,3400.0,700],["2026-03-05",3100.0,3100.0,3100.0,3100.0,200],["2026-03-06",3300.0,3400.0,3300.0,3400.0,10400],["2026-03-09",3700.0,3700.0,3500.0,3500.0,41000],["2026-03-10",3500.0,3500.0,3300.0,3500.0,4600],["2026-03-11",3400.0,3400.0,3400.0,3400.0,1500],["2026-03-12",3400.0,3400.0,3300.0,3300.0,22300],["2026-03-13",3300.0,3500.0,3300.0,3300.0,500],["2026-03-16",3300.0,3500.0,3300.0,3500.0,300],["2026-03-17",3500.0,3500.0,3300.0,3400.0,13400],["2026-03-18",3400.0,3400.0,3300.0,3300.0,1600],["2026-03-19",3500.0,3500.0,3300.0,3300.0,400],["2026-03-20",3300.0,3300.0,3300.0,3300.0,1800],["2026-03-23",3300.0,3300.0,3300.0,3300.0,700],["2026-03-24",3300.0,3300.0,3300.0,3300.0,4900],["2026-03-25",3400.0,3400.0,3300.0,3300.0,500],["2026-03-26",3300.0,3300.0,3300.0,3300.0,200],["2026-03-27",3500.0,3600.0,3500.0,3600.0,105500],["2026-03-30",3600.0,3600.0,3400.0,3500.0,57800],["2026-03-31",3400.0,3500.0,3200.0,3500.0,74300],["2026-04-01",3300.0,3400.0,3300.0,3400.0,21800],["2026-04-02",3300.0,3300.0,3200.0,3200.0,11600],["2026-04-03",3300.0,3300.0,3300.0,3300.0,800],["2026-04-06",3200.0,3300.0,3200.0,3200.0,12500],["2026-04-07",3300.0,3300.0,3200.0,3200.0,4100],["2026-04-08",3200.0,3300.0,3200.0,3300.0,13700],["2026-04-09",3300.0,3400.0,3200.0,3400.0,22800],["2026-04-10",3300.0,3400.0,3300.0,3300.0,11500],["2026-04-13",3300.0,3300.0,3300.0,3300.0,300],["2026-04-14",3200.0,3300.0,3200.0,3200.0,5500],["2026-04-15",3300.0,3300.0,3300.0,3300.0,3600],["2026-04-16",3200.0,3200.0,3200.0,3200.0,200],["2026-04-17",3200.0,3200.0,3200.0,3200.0,7700],["2026-04-20",3300.0,3300.0,3200.0,3200.0,1100],["2026-04-21",3200.0,3300.0,3200.0,3300.0,400],["2026-04-22",3300.0,3300.0,3300.0,3300.0,0],["2026-04-23",3300.0,3300.0,3300.0,3300.0,0],["2026-04-24",3300.0,3300.0,3300.0,3300.0,100],["2026-04-28",3300.0,3300.0,3300.0,3300.0,100],["2026-04-29",3300.0,3300.0,3300.0,3300.0,0],["2026-05-04",3300.0,3300.0,3300.0,3300.0,0],["2026-05-05",3200.0,3300.0,3200.0,3300.0,9900],["2026-05-06",3300.0,3300.0,3300.0,3300.0,0],["2026-05-07",3300.0,3300.0,3300.0,3300.0,1000],["2026-05-08",3200.0,3200.0,3200.0,3200.0,1000],["2026-05-11",3300.0,3300.0,3300.0,3300.0,100],["2026-05-12",3300.0,3300.0,3300.0,3300.0,0],["2026-05-13",3200.0,3200.0,3200.0,3200.0,200],["2026-05-14",3200.0,3200.0,3200.0,3200.0,100],["2026-05-15",3200.0,3300.0,3200.0,3300.0,200],["2026-05-18",3200.0,3300.0,3200.0,3300.0,1400],["2026-05-19",3300.0,3300.0,3300.0,3300.0,0],["2026-05-20",3200.0,3300.0,3200.0,3300.0,5600],["2026-05-21",3300.0,3300.0,3300.0,3300.0,0],["2026-05-22",3200.0,3200.0,3200.0,3200.0,400],["2026-05-25",3200.0,3200.0,3200.0,3200.0,0],["2026-05-26",3100.0,3300.0,3100.0,3300.0,1300],["2026-05-27",3300.0,3300.0,3300.0,3300.0,200],["2026-05-28",3300.0,3300.0,3300.0,3300.0,0],["2026-05-29",3200.0,3300.0,3200.0,3300.0,200],["2026-06-01",3200.0,3200.0,3200.0,3200.0,200],["2026-06-02",3100.0,3300.0,3100.0,3300.0,700],["2026-06-03",3100.0,3100.0,3100.0,3100.0,200],["2026-06-04",3300.0,3400.0,3300.0,3400.0,105500],["2026-06-05",3500.0,3600.0,3500.0,3500.0,34000],["2026-06-08",3600.0,3600.0,3200.0,3200.0,31200],["2026-06-09",3100.0,3200.0,2900.0,3200.0,70100],["2026-06-10",3200.0,3300.0,3000.0,3300.0,10400],["2026-06-11",3100.0,3100.0,3000.0,3100.0,11200],["2026-06-12",3100.0,3100.0,3100.0,3100.0,500],["2026-06-15",3100.0,3100.0,3000.0,3000.0,17800],["2026-06-16",3100.0,3100.0,2900.0,3000.0,19000],["2026-06-17",3000.0,3000.0,3000.0,3000.0,700],["2026-06-18",3000.0,3000.0,2900.0,3000.0,9300],["2026-06-19",2900.0,3000.0,2900.0,3000.0,300],["2026-06-22",2900.0,2900.0,2900.0,2900.0,4000],["2026-06-23",3000.0,3000.0,2900.0,2900.0,1700],["2026-06-24",2900.0,2900.0,2900.0,2900.0,0],["2026-06-25",2900.0,2900.0,2900.0,2900.0,2400],["2026-06-26",2900.0,3100.0,2900.0,3100.0,41700],["2026-06-29",3400.0,3400.0,3100.0,3100.0,20500],["2026-06-30",3100.0,3200.0,2900.0,3100.0,38800],["2026-07-01",3100.0,3200.0,3000.0,3100.0,5900],["2026-07-02",3100.0,3100.0,2900.0,3000.0,14500],["2026-07-03",3000.0,3000.0,2900.0,3000.0,9900],["2026-07-06",3000.0,3100.0,2900.0,3000.0,500],["2026-07-07",3100.0,3100.0,3100.0,3100.0,100],["2026-07-08",3000.0,3000.0,2900.0,3000.0,10300],["2026-07-09",2900.0,3000.0,2900.0,3000.0,300],["2026-07-10",2900.0,3000.0,2900.0,3000.0,1700],["2026-07-13",2900.0,3000.0,2900.0,3000.0,11500],["2026-07-14",2900.0,2900.0,2900.0,2900.0,19900],["2026-07-15",2900.0,2900.0,2900.0,2900.0,0],["2026-07-16",2900.0,2900.0,2900.0,2900.0,2500],["2026-07-17",2900.0,3000.0,2900.0,3000.0,500],["2026-07-20",2900.0,2900.0,2900.0,2900.0,200],["2026-07-21",2900.0,3000.0,2900.0,3000.0,5100],["2026-07-22",3000.0,3000.0,3000.0,3000.0,0],["2026-07-23",2900.0,3000.0,2900.0,3000.0,1200],["2026-07-24",3000.0,3000.0,2900.0,2900.0,400],["2026-07-27",3000.0,3100.0,3000.0,3000.0,16000],["2026-07-28",3000.0,3000.0,3000.0,3000.0,0],["2026-07-29",2900.0,3000.0,2900.0,3000.0,1100],["2026-07-30",3000.0,3000.0,3000.0,3000.0,0],["2026-07-31",3000.0,3000.0,3000.0,3000.0,0],["2026-08-03",2900.0,2900.0,2800.0,2900.0,5000],["2026-08-04",2900.0,2900.0,2900.0,2900.0,0],["2026-08-05",2900.0,2900.0,2900.0,2900.0,0],["2026-08-06",2900.0,2900.0,2900.0,2900.0,0],["2026-08-07",2900.0,2900.0,2900.0,2900.0,0],["2026-08-10",2900.0,3000.0,2900.0,3000.0,600],["2026-08-11",3000.0,3000.0,3000.0,3000.0,0],["2026-08-12",2900.0,2900.0,2900.0,2900.0,1200],["2026-08-13",2900.0,2900.0,2900.0,2900.0,0],["2026-08-14",2900.0,2900.0,2900.0,2900.0,0],["2026-08-17",2900.0,2900.0,2900.0,2900.0,0],["2026-08-18",2900.0,2900.0,2800.0,2800.0,400],["2026-08-19",2900.0,3000.0,2900.0,3000.0,7900],["2026-08-20",2800.0,2800.0,2800.0,2800.0,100],["2026-08-21",2900.0,3000.0,2900.0,2900.0,600],["2026-08-24",2900.0,3000.0,2900.0,2900.0,7700],["2026-08-25",2800.0,2900.0,2800.0,2900.0,700],["2026-08-26",2800.0,2900.0,2800.0,2900.0,3700],["2026-08-27",2900.0,2900.0,2900.0,2900.0,1900],["2026-08-28",2900.0,2900.0,2900.0,2900.0,0],["2026-09-03",2900.0,2900.0,2900.0,2900.0,0],["2026-09-04",2900.0,2900.0,2800.0,2800.0,3700],["2026-09-07",2800.0,2800.0,2800.0,2800.0,0],["2026-09-08",2800.0,2800.0,2800.0,2800.0,0],["2026-09-09",2900.0,2900.0,2900.0,2900.0,100],["2026-09-10",2800.0,2900.0,2800.0,2900.0,1000],["2026-09-11",2900.0,2900.0,2700.0,2900.0,800],["2026-09-14",2800.0,2900.0,2800.0,2900.0,300],["2026-09-15",2800.0,2900.0,2800.0,2800.0,1600],["2026-09-16",2800.0,2800.0,2800.0,2800.0,0],["2026-09-17",2800.0,2800.0,2700.0,2700.0,19400],["2026-09-18",2800.0,2900.0,2800.0,2900.0,13000],["2026-09-21",2900.0,2900.0,2800.0,2800.0,1100],["2026-09-22",2900.0,2900.0,2700.0,2700.0,12300],["2026-09-23",2800.0,2900.0,2800.0,2900.0,7400],["2026-09-24",2800.0,2800.0,2700.0,2700.0,1300],["2026-09-25",2700.0,2900.0,2700.0,2700.0,500],["2026-09-28",2700.0,2700.0,2700.0,2700.0,1200],["2026-09-29",2700.0,2700.0,2700.0,2700.0,0],["2026-09-30",2700.0,2900.0,2700.0,2700.0,9300],["2026-10-01",2900.0,2900.0,2700.0,2700.0,200],["2026-10-02",2700.0,2700.0,2700.0,2700.0,400],["2026-10-05",2700.0,2700.0,2700.0,2700.0,100],["2026-10-06",2800.0,2900.0,2800.0,2900.0,9700],["2026-10-07",2900.0,3100.0,2900.0,3100.0,1400],["2026-10-08",2800.0,3100.0,2800.0,3100.0,7100],["2026-10-09",2800.0,3000.0,2800.0,3000.0,17800],["2026-10-12",2700.0,2900.0,2700.0,2900.0,9100]]}